KissMeData/093520/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	194800	609411010	9700	9700	9700	9700	1143
3	20230926	194700	609411010	9700	9700	9700	9700	0
4	20230926	194600	609411010	9700	9700	9700	9700	0
5	20230926	194500	609411010	9700	9700	9700	9700	0
6	20230926	194400	609411010	9700	9700	9700	9700	0
7	20230926	194300	609411010	9700	9700	9700	9700	0
8	20230926	194200	609411010	9700	9700	9700	9700	0
9	20230926	194100	609411010	9700	9700	9700	9700	0
10	20230926	194000	609411010	9700	9700	9700	9700	0
11	20230926	193900	609411010	9700	9700	9700	9700	0
12	20230926	193800	609411010	9700	9700	9700	9700	0
13	20230926	193700	609411010	9700	9700	9700	9700	0
14	20230926	193600	609411010	9700	9700	9700	9700	0
15	20230926	193500	609411010	9700	9700	9700	9700	0
16	20230926	193400	609411010	9700	9700	9700	9700	0
17	20230926	193300	609411010	9700	9700	9700	9700	0
18	20230926	193200	609411010	9700	9700	9700	9700	0
19	20230926	193100	609411010	9700	9700	9700	9700	0
20	20230926	193000	609411010	9700	9700	9700	9700	0
21	20230926	192900	609411010	9700	9700	9700	9700	0
22	20230926	192800	609411010	9700	9700	9700	9700	0
23	20230926	192700	609411010	9700	9700	9700	9700	0
24	20230926	192600	609411010	9700	9700	9700	9700	0
25	20230926	192500	609411010	9700	9700	9700	9700	0
26	20230926	192400	609411010	9700	9700	9700	9700	0
27	20230926	192300	609411010	9700	9700	9700	9700	0
28	20230926	192200	609411010	9700	9700	9700	9700	0
29	20230926	192100	609411010	9700	9700	9700	9700	0
30	20230926	192000	609411010	9700	9700	9700	9700	0
31	20230926	191900	609411010	9700	9700	9700	9700	0
32	20230926	191800	609411010	9700	9700	9700	9700	1143
33	20230926	191700	609411010	9700	9700	9700	9700	0
34	20230926	191600	609411010	9700	9700	9700	9700	0
35	20230926	191500	609411010	9700	9700	9700	9700	0
36	20230926	191400	609411010	9700	9700	9700	9700	0
37	20230926	191300	609411010	9700	9700	9700	9700	0
38	20230926	191200	609411010	9700	9700	9700	9700	0
39	20230926	191100	609411010	9700	9700	9700	9700	0
40	20230926	191000	609411010	9700	9700	9700	9700	0
41	20230926	190900	609411010	9700	9700	9700	9700	0
42	20230926	190800	609411010	9700	9700	9700	9700	0
43	20230926	190700	609411010	9700	9700	9700	9700	0
44	20230926	190600	609411010	9700	9700	9700	9700	0
45	20230926	190500	609411010	9700	9700	9700	9700	0
46	20230926	190400	609411010	9700	9700	9700	9700	0
47	20230926	190300	609411010	9700	9700	9700	9700	0
48	20230926	190200	609411010	9700	9700	9700	9700	0
49	20230926	190100	609411010	9700	9700	9700	9700	0
50	20230926	190000	609411010	9700	9700	9700	9700	0
51	20230926	185900	609411010	9700	9700	9700	9700	0
52	20230926	185800	609411010	9700	9700	9700	9700	0
53	20230926	185700	609411010	9700	9700	9700	9700	0
54	20230926	185600	609411010	9700	9700	9700	9700	0
55	20230926	185500	609411010	9700	9700	9700	9700	0
56	20230926	185400	609411010	9700	9700	9700	9700	0
57	20230926	185300	609411010	9700	9700	9700	9700	0
58	20230926	185200	609411010	9700	9700	9700	9700	0
59	20230926	185100	609411010	9700	9700	9700	9700	0
60	20230926	185000	609411010	9700	9700	9700	9700	0
61	20230926	184900	609411010	9700	9700	9700	9700	0
62	20230926	184800	609411010	9700	9700	9700	9700	1143
63	20230926	184700	609411010	9700	9700	9700	9700	0
64	20230926	184600	609411010	9700	9700	9700	9700	0
65	20230926	184500	609411010	9700	9700	9700	9700	0
66	20230926	184400	609411010	9700	9700	9700	9700	0
67	20230926	184300	609411010	9700	9700	9700	9700	0
68	20230926	184200	609411010	9700	9700	9700	9700	0
69	20230926	184100	609411010	9700	9700	9700	9700	0
70	20230926	184000	609411010	9700	9700	9700	9700	0
71	20230926	183900	609411010	9700	9700	9700	9700	0
72	20230926	183800	609411010	9700	9700	9700	9700	0
73	20230926	183700	609411010	9700	9700	9700	9700	0
74	20230926	183600	609411010	9700	9700	9700	9700	0
75	20230926	183500	609411010	9700	9700	9700	9700	0
76	20230926	183400	609411010	9700	9700	9700	9700	0
77	20230926	183300	609411010	9700	9700	9700	9700	0
78	20230926	183200	609411010	9700	9700	9700	9700	0
79	20230926	183100	609411010	9700	9700	9700	9700	0
80	20230926	183000	609411010	9700	9700	9700	9700	0
81	20230926	182900	609411010	9700	9700	9700	9700	0
82	20230926	182800	609411010	9700	9700	9700	9700	0
83	20230926	182700	609411010	9700	9700	9700	9700	0
84	20230926	182600	609411010	9700	9700	9700	9700	0
85	20230926	182500	609411010	9700	9700	9700	9700	0
86	20230926	182400	609411010	9700	9700	9700	9700	0
87	20230926	182300	609411010	9700	9700	9700	9700	0
88	20230926	182200	609411010	9700	9700	9700	9700	0
89	20230926	182100	609411010	9700	9700	9700	9700	0
90	20230926	182000	609411010	9700	9700	9700	9700	0
91	20230926	181900	609411010	9700	9700	9700	9700	0
92	20230926	181800	609411010	9700	9700	9700	9700	1143
93	20230926	181700	609411010	9700	9700	9700	9700	0
94	20230926	181600	609411010	9700	9700	9700	9700	0
95	20230926	181500	609411010	9700	9700	9700	9700	0
96	20230926	181400	609411010	9700	9700	9700	9700	0
97	20230926	181300	609411010	9700	9700	9700	9700	0
98	20230926	181200	609411010	9700	9700	9700	9700	0
99	20230926	181100	609411010	9700	9700	9700	9700	0
100	20230926	181000	609411010	9700	9700	9700	9700	0
101	20230926	180900	609411010	9700	9700	9700	9700	0
102	20230926	180800	609411010	9700	9700	9700	9700	0
103	20230926	180700	609411010	9700	9700	9700	9700	0
104	20230926	180600	609411010	9700	9700	9700	9700	0
105	20230926	180500	609411010	9700	9700	9700	9700	0
106	20230926	180400	609411010	9700	9700	9700	9700	0
107	20230926	180300	609411010	9700	9700	9700	9700	0
108	20230926	180200	609411010	9700	9700	9700	9700	0
109	20230926	180100	609411010	9700	9700	9700	9700	0
110	20230926	180000	609411010	9700	9700	9700	9700	0
111	20230926	175900	609411010	9700	9700	9700	9700	0
112	20230926	175800	609411010	9700	9700	9700	9700	0
113	20230926	175700	609411010	9700	9700	9700	9700	0
114	20230926	175600	609411010	9700	9700	9700	9700	0
115	20230926	175500	609411010	9700	9700	9700	9700	0
116	20230926	175400	609411010	9700	9700	9700	9700	0
117	20230926	175300	609411010	9700	9700	9700	9700	0
118	20230926	175200	609411010	9700	9700	9700	9700	0
119	20230926	175100	609411010	9700	9700	9700	9700	0
120	20230926	175000	609411010	9700	9700	9700	9700	0
121	20230926	174900	609411010	9700	9700	9700	9700	0
122	20230926	174800	609411010	9700	9700	9700	9700	1143
123	20230926	174700	609411010	9700	9700	9700	9700	0
124	20230926	174600	609411010	9700	9700	9700	9700	0
125	20230926	174500	609411010	9700	9700	9700	9700	0
126	20230926	174400	609411010	9700	9700	9700	9700	0
127	20230926	174300	609411010	9700	9700	9700	9700	0
128	20230926	174200	609411010	9700	9700	9700	9700	0
129	20230926	174100	609411010	9700	9700	9700	9700	0
130	20230926	174000	609411010	9700	9700	9700	9700	0
131	20230926	173900	609411010	9700	9700	9700	9700	0
132	20230926	173800	609411010	9700	9700	9700	9700	0
133	20230926	173700	609411010	9700	9700	9700	9700	0
134	20230926	173600	609411010	9700	9700	9700	9700	0
135	20230926	173500	609411010	9700	9700	9700	9700	0
136	20230926	173400	609411010	9700	9700	9700	9700	0
137	20230926	173300	609411010	9700	9700	9700	9700	0
138	20230926	173200	609411010	9700	9700	9700	9700	0
139	20230926	173100	609411010	9700	9700	9700	9700	0
140	20230926	173000	609411010	9700	9700	9700	9700	0
141	20230926	172900	609411010	9700	9700	9700	9700	0
142	20230926	172800	609411010	9700	9700	9700	9700	0
143	20230926	172700	609411010	9700	9700	9700	9700	0
144	20230926	172600	609411010	9700	9700	9700	9700	0
145	20230926	172500	609411010	9700	9700	9700	9700	0
146	20230926	172400	609411010	9700	9700	9700	9700	0
147	20230926	172300	609411010	9700	9700	9700	9700	0
148	20230926	172200	609411010	9700	9700	9700	9700	0
149	20230926	172100	609411010	9700	9700	9700	9700	0
150	20230926	172000	609411010	9700	9700	9700	9700	0
151	20230926	171900	609411010	9700	9700	9700	9700	0
152	20230926	171800	609411010	9700	9700	9700	9700	1143
153	20230926	171700	609411010	9700	9700	9700	9700	0
154	20230926	171600	609411010	9700	9700	9700	9700	0
155	20230926	171500	609411010	9700	9700	9700	9700	0
156	20230926	171400	609411010	9700	9700	9700	9700	0
157	20230926	171300	609411010	9700	9700	9700	9700	0
158	20230926	171200	609411010	9700	9700	9700	9700	0
159	20230926	171100	609411010	9700	9700	9700	9700	0
160	20230926	171000	609411010	9700	9700	9700	9700	0
161	20230926	170900	609411010	9700	9700	9700	9700	0
162	20230926	170800	609411010	9700	9700	9700	9700	0
163	20230926	170700	609411010	9700	9700	9700	9700	0
164	20230926	170600	609411010	9700	9700	9700	9700	0
165	20230926	170500	609411010	9700	9700	9700	9700	0
166	20230926	170400	609411010	9700	9700	9700	9700	0
167	20230926	170300	609411010	9700	9700	9700	9700	0
168	20230926	170200	609411010	9700	9700	9700	9700	0
169	20230926	170100	609411010	9700	9700	9700	9700	0
170	20230926	170000	609411010	9700	9700	9700	9700	0
171	20230926	165900	609411010	9700	9700	9700	9700	0
172	20230926	165800	609411010	9700	9700	9700	9700	0
173	20230926	165700	609411010	9700	9700	9700	9700	0
174	20230926	165600	609411010	9700	9700	9700	9700	0
175	20230926	165500	609411010	9700	9700	9700	9700	0
176	20230926	165400	609411010	9700	9700	9700	9700	0
177	20230926	165300	609411010	9700	9700	9700	9700	0
178	20230926	165200	609411010	9700	9700	9700	9700	0
179	20230926	165100	609411010	9700	9700	9700	9700	0
180	20230926	165000	609411010	9700	9700	9700	9700	0
181	20230926	164900	609411010	9700	9700	9700	9700	0
182	20230926	164800	609411010	9700	9700	9700	9700	1143
183	20230926	164700	609411010	9700	9700	9700	9700	0
184	20230926	164600	609411010	9700	9700	9700	9700	0
185	20230926	164500	609411010	9700	9700	9700	9700	0
186	20230926	164400	609411010	9700	9700	9700	9700	0
187	20230926	164300	609411010	9700	9700	9700	9700	0
188	20230926	164200	609411010	9700	9700	9700	9700	0
189	20230926	164100	609411010	9700	9700	9700	9700	0
190	20230926	164000	609411010	9700	9700	9700	9700	0
191	20230926	163900	609411010	9700	9700	9700	9700	0
192	20230926	163800	609411010	9700	9700	9700	9700	0
193	20230926	163700	609411010	9700	9700	9700	9700	0
194	20230926	163600	609411010	9700	9700	9700	9700	0
195	20230926	163500	609411010	9700	9700	9700	9700	0
196	20230926	163400	609411010	9700	9700	9700	9700	0
197	20230926	163300	609411010	9700	9700	9700	9700	0
198	20230926	163200	609411010	9700	9700	9700	9700	0
199	20230926	163100	609411010	9700	9700	9700	9700	0
200	20230926	163000	609411010	9700	9700	9700	9700	0
201	20230926	162900	609411010	9700	9700	9700	9700	0
202	20230926	162800	609411010	9700	9700	9700	9700	0
203	20230926	162700	609411010	9700	9700	9700	9700	0
204	20230926	162600	609411010	9700	9700	9700	9700	0
205	20230926	162500	609411010	9700	9700	9700	9700	0
206	20230926	162400	609411010	9700	9700	9700	9700	0
207	20230926	162300	609411010	9700	9700	9700	9700	0
208	20230926	162200	609411010	9700	9700	9700	9700	0
209	20230926	162100	609411010	9700	9700	9700	9700	0
210	20230926	162000	609411010	9700	9700	9700	9700	0
211	20230926	161900	609411010	9700	9700	9700	9700	0
212	20230926	161800	609411010	9700	9700	9700	9700	1143
213	20230926	161700	609411010	9700	9700	9700	9700	0
214	20230926	161600	609411010	9700	9700	9700	9700	0
215	20230926	161500	609411010	9700	9700	9700	9700	0
216	20230926	161400	609411010	9700	9700	9700	9700	0
217	20230926	161300	609411010	9700	9700	9700	9700	0
218	20230926	161200	609411010	9700	9700	9700	9700	0
219	20230926	161100	609411010	9700	9700	9700	9700	0
220	20230926	161000	609411010	9700	9700	9700	9700	0
221	20230926	160900	609411010	9700	9700	9700	9700	0
222	20230926	160800	609411010	9700	9700	9700	9700	0
223	20230926	160700	609411010	9700	9700	9700	9700	0
224	20230926	160600	609411010	9700	9700	9700	9700	0
225	20230926	160500	609411010	9700	9700	9700	9700	0
226	20230926	160400	609411010	9700	9700	9700	9700	0
227	20230926	160300	609411010	9700	9700	9700	9700	0
228	20230926	160200	609411010	9700	9700	9700	9700	0
229	20230926	160100	609411010	9700	9700	9700	9700	0
230	20230926	160000	609411010	9700	9700	9700	9700	0
231	20230926	155900	609411010	9700	9700	9700	9700	0
232	20230926	155800	609411010	9700	9700	9700	9700	0
233	20230926	155700	609411010	9700	9700	9700	9700	0
234	20230926	155600	609411010	9700	9700	9700	9700	0
235	20230926	155500	609411010	9700	9700	9700	9700	0
236	20230926	155400	609411010	9700	9700	9700	9700	0
237	20230926	155300	609411010	9700	9700	9700	9700	0
238	20230926	155200	609411010	9700	9700	9700	9700	0
239	20230926	155100	609411010	9700	9700	9700	9700	0
240	20230926	155000	609411010	9700	9700	9700	9700	0
241	20230926	154900	609411010	9700	9700	9700	9700	0
242	20230926	154800	609411010	9700	9700	9700	9700	1143
243	20230926	154700	609411010	9700	9700	9700	9700	0
244	20230926	154600	609411010	9700	9700	9700	9700	0
245	20230926	154500	609411010	9700	9700	9700	9700	0
246	20230926	154400	609411010	9700	9700	9700	9700	0
247	20230926	154300	609411010	9700	9700	9700	9700	0
248	20230926	154200	609411010	9700	9700	9700	9700	0
249	20230926	154100	609411010	9700	9700	9700	9700	0
250	20230926	154000	609411010	9700	9700	9700	9700	0
251	20230926	153900	609411010	9700	9700	9700	9700	0
252	20230926	153800	609411010	9700	9700	9700	9700	0
253	20230926	153700	609411010	9700	9700	9700	9700	0
254	20230926	153600	609411010	9700	9700	9700	9700	0
255	20230926	153500	609411010	9700	9700	9700	9700	0
256	20230926	153400	609411010	9700	9700	9700	9700	0
257	20230926	153300	609411010	9700	9700	9700	9700	0
258	20230926	153200	609411010	9700	9700	9700	9700	0
259	20230926	153100	609411010	9700	9700	9700	9700	0
260	20230926	153000	609411010	9700	9700	9700	9700	1143
261	20230926	152900	598323910	9720	9720	9720	9720	0
262	20230926	152800	598323910	9720	9720	9720	9720	0
263	20230926	152700	598323910	9720	9720	9720	9720	0
264	20230926	152600	598323910	9720	9720	9720	9720	0
265	20230926	152500	598323910	9720	9720	9720	9720	0
266	20230926	152400	598323910	9720	9720	9720	9720	0
267	20230926	152300	598323910	9720	9720	9720	9720	0
268	20230926	152200	598323910	9720	9720	9720	9720	0
269	20230926	152100	598323910	9720	9720	9720	9720	0
270	20230926	152000	598323910	9720	9720	9720	9720	0
271	20230926	151900	598323910	9720	9720	9720	9720	10
272	20230926	151800	598226710	9710	9710	9710	9710	0
273	20230926	151700	598226710	9710	9730	9730	9710	185
274	20230926	151600	596427610	9740	9730	9740	9730	93
275	20230926	151500	595522620	9730	9710	9730	9710	689
276	20230926	151400	588824840	9720	9720	9720	9720	1
277	20230926	151300	588815120	9720	9730	9730	9720	20
278	20230926	151200	588620620	9710	9710	9710	9710	300
279	20230926	151100	585707620	9730	9730	9730	9730	11
280	20230926	151000	585600590	9740	9740	9740	9740	51
281	20230926	150900	585103850	9730	9720	9730	9720	411
282	20230926	150800	581105520	9720	9720	9720	9720	108
283	20230926	150700	580055760	9730	9730	9730	9730	0
284	20230926	150600	580055760	9730	9730	9730	9730	172
285	20230926	150500	578382200	9720	9720	9720	9720	1
286	20230926	150400	578372480	9750	9730	9750	9730	210
287	20230926	150300	576328980	9660	9660	9660	9660	0
288	20230926	150200	576328980	9660	9710	9710	9660	8000
289	20230926	150100	498902540	9730	9730	9730	9730	10
290	20230926	150000	498805240	9730	9730	9730	9730	0
291	20230926	145900	498805240	9730	9730	9730	9730	0
292	20230926	145800	498805240	9730	9730	9730	9730	27
293	20230926	145700	498542530	9730	9730	9730	9730	0
294	20230926	145600	498542530	9730	9730	9730	9730	0
295	20230926	145500	498542530	9730	9730	9730	9730	1
296	20230926	145400	498532800	9700	9700	9700	9700	0
297	20230926	145300	498532800	9700	9700	9700	9700	312
298	20230926	145200	495506400	9700	9710	9710	9700	515
299	20230926	145100	490505790	9700	9720	9720	9700	100
300	20230926	145000	489535770	9710	9710	9710	9710	0
301	20230926	144900	489535770	9710	9710	9710	9710	26
302	20230926	144800	489283310	9750	9730	9750	9700	181
303	20230926	144700	487526460	9750	9750	9750	9750	0
304	20230926	144600	487526460	9750	9750	9750	9750	0
305	20230926	144500	487526460	9750	9750	9750	9750	0
306	20230926	144400	487526460	9750	9750	9750	9750	0
307	20230926	144300	487526460	9750	9750	9750	9750	0
308	20230926	144200	487526460	9750	9750	9750	9750	0
309	20230926	144100	487526460	9750	9750	9750	9750	0
310	20230926	144000	487526460	9750	9750	9750	9750	100
311	20230926	143900	486551460	9740	9740	9740	9740	58
312	20230926	143800	485986540	9710	9710	9710	9710	0
313	20230926	143700	485986540	9710	9720	9720	9710	130
314	20230926	143600	484724200	9740	9740	9740	9740	10
315	20230926	143500	484626800	9720	9720	9720	9720	0
316	20230926	143400	484626800	9720	9720	9720	9720	0
317	20230926	143300	484626800	9720	9720	9720	9720	0
318	20230926	143200	484626800	9720	9720	9720	9720	10
319	20230926	143100	484529600	9730	9730	9730	9730	111
320	20230926	143000	483449570	9740	9740	9740	9740	3
321	20230926	142900	483420350	9740	9740	9740	9740	0
322	20230926	142800	483420350	9740	9740	9740	9740	0
323	20230926	142700	483420350	9740	9740	9740	9740	0
324	20230926	142600	483420350	9740	9740	9740	9740	0
325	20230926	142500	483420350	9740	9740	9740	9740	30
326	20230926	142400	483128150	9740	9740	9740	9740	0
327	20230926	142300	483128150	9740	9740	9740	9740	0
328	20230926	142200	483128150	9740	9740	9740	9740	0
329	20230926	142100	483128150	9740	9740	9740	9740	0
330	20230926	142000	483128150	9740	9740	9740	9740	587
331	20230926	141900	477410770	9770	9770	9770	9770	0
332	20230926	141800	477410770	9770	9770	9770	9770	0
333	20230926	141700	477410770	9770	9770	9770	9770	0
334	20230926	141600	477410770	9770	9770	9770	9770	0
335	20230926	141500	477410770	9770	9770	9770	9770	0
336	20230926	141400	477410770	9770	9770	9770	9770	0
337	20230926	141300	477410770	9770	9740	9770	9740	26
338	20230926	141200	477157030	9730	9730	9730	9730	0
339	20230926	141100	477157030	9730	9730	9730	9730	1
340	20230926	141000	477147300	9730	9730	9730	9730	115
341	20230926	140900	476028350	9740	9740	9740	9740	0
342	20230926	140800	476028350	9740	9740	9740	9740	0
343	20230926	140700	476028350	9740	9740	9740	9740	80
344	20230926	140600	475249150	9740	9740	9740	9740	0
345	20230926	140500	475249150	9740	9740	9740	9740	67
346	20230926	140400	474596570	9740	9740	9740	9740	10
347	20230926	140300	474499170	9720	9720	9720	9720	0
348	20230926	140200	474499170	9720	9720	9720	9720	0
349	20230926	140100	474499170	9720	9720	9720	9720	0
350	20230926	140000	474499170	9720	9720	9720	9720	47
351	20230926	135900	474042330	9720	9720	9720	9720	0
352	20230926	135800	474042330	9720	9720	9720	9720	2
353	20230926	135700	474022890	9720	9720	9720	9720	2
354	20230926	135600	474003450	9720	9720	9720	9720	0
355	20230926	135500	474003450	9720	9720	9720	9720	25
356	20230926	135400	473760450	9720	9720	9720	9720	0
357	20230926	135300	473760450	9720	9720	9720	9720	0
358	20230926	135200	473760450	9720	9720	9720	9720	1
359	20230926	135100	473750730	9700	9700	9700	9700	0
360	20230926	135000	473750730	9700	9700	9700	9700	0
361	20230926	134900	473750730	9700	9700	9700	9700	0
362	20230926	134800	473750730	9700	9700	9700	9700	0
363	20230926	134700	473750730	9700	9700	9700	9700	0
364	20230926	134600	473750730	9700	9700	9740	9690	127
365	20230926	134500	472519750	9700	9700	9700	9700	100
366	20230926	134400	471549750	9690	9700	9700	9690	10
367	20230926	134300	471452840	9690	9690	9690	9690	0
368	20230926	134200	471452840	9690	9700	9700	9690	2000
369	20230926	134100	452071840	9700	9710	9710	9700	1000
370	20230926	134000	442371210	9710	9720	9720	9710	2000
371	20230926	133900	422948800	9720	9720	9720	9720	0
372	20230926	133800	422948800	9720	9720	9720	9720	0
373	20230926	133700	422948800	9720	9720	9720	9720	20
374	20230926	133600	422754400	9740	9740	9740	9740	40
375	20230926	133500	422364800	9740	9740	9740	9740	0
376	20230926	133400	422364800	9740	9740	9740	9740	0
377	20230926	133300	422364800	9740	9740	9740	9740	200
378	20230926	133200	420416800	9740	9740	9740	9740	3
379	20230926	133100	420387580	9770	9770	9770	9770	0
380	20230926	133000	420387580	9770	9770	9770	9770	0
381	20230926	132900	420387580	9770	9770	9770	9770	0
382	20230926	132800	420387580	9770	9770	9770	9770	0
383	20230926	132700	420387580	9770	9770	9770	9770	0
384	20230926	132600	420387580	9770	9770	9770	9770	1
385	20230926	132500	420377810	9730	9730	9730	9730	0
386	20230926	132400	420377810	9730	9730	9730	9730	20
387	20230926	132300	420183210	9730	9740	9740	9730	22
388	20230926	132200	419969020	9760	9760	9760	9760	7
389	20230926	132100	419900700	9720	9720	9720	9720	0
390	20230926	132000	419900700	9720	9720	9720	9720	0
391	20230926	131900	419900700	9720	9720	9720	9720	0
392	20230926	131800	419900700	9720	9720	9720	9720	119
393	20230926	131700	418744020	9710	9730	9730	9710	1486
394	20230926	131600	404300850	9780	9780	9780	9780	0
395	20230926	131500	404300850	9780	9730	9780	9730	509
396	20230926	131400	399347280	9740	9740	9740	9740	236
397	20230926	131300	397048640	9740	9740	9740	9740	6
398	20230926	131200	396990200	9740	9750	9750	9740	91
399	20230926	131100	396103740	9750	9750	9750	9750	90
400	20230926	131000	395226240	9740	9740	9740	9740	215
401	20230926	130900	393132140	9750	9750	9750	9750	353
402	20230926	130800	389690390	9780	9780	9780	9780	1
403	20230926	130700	389680610	9760	9770	9770	9760	51
404	20230926	130600	389182660	9780	9780	9780	9780	6
405	20230926	130500	389123980	9780	9790	9790	9780	10
406	20230926	130400	389026120	9840	9840	9840	9840	0
407	20230926	130300	389026120	9840	9800	9840	9790	11
408	20230926	130200	388918370	9790	9790	9790	9790	0
409	20230926	130100	388918370	9790	9810	9810	9790	10
410	20230926	130000	388820420	9810	9810	9810	9810	0
411	20230926	125900	388820420	9810	9810	9810	9810	0
412	20230926	125800	388820420	9810	9810	9810	9810	0
413	20230926	125700	388820420	9810	9810	9810	9810	0
414	20230926	125600	388820420	9810	9810	9810	9800	530
415	20230926	125500	383624120	9800	9800	9800	9800	0
416	20230926	125400	383624120	9800	9800	9800	9800	280
417	20230926	125300	380880120	9850	9850	9850	9850	0
418	20230926	125200	380880120	9850	9850	9850	9850	0
419	20230926	125100	380880120	9850	9840	9850	9840	131
420	20230926	125000	379590030	9840	9840	9840	9840	0
421	20230926	124900	379590030	9840	9840	9840	9840	100
422	20230926	124800	378606030	9840	9840	9840	9840	0
423	20230926	124700	378606030	9840	9840	9840	9840	0
424	20230926	124600	378606030	9840	9840	9840	9840	0
425	20230926	124500	378606030	9840	9840	9840	9840	0
426	20230926	124400	378606030	9840	9840	9840	9840	10
427	20230926	124300	378507630	9780	9780	9780	9780	0
428	20230926	124200	378507630	9780	9780	9780	9780	128
429	20230926	124100	377255790	9780	9780	9780	9780	0
430	20230926	124000	377255790	9780	9780	9780	9780	2
431	20230926	123900	377236230	9790	9790	9790	9790	122
432	20230926	123800	376041850	9790	9790	9790	9790	2
433	20230926	123700	376022270	9790	9790	9790	9790	2
434	20230926	123600	376002690	9790	9820	9820	9790	427
435	20230926	123500	371819830	9810	9850	9850	9810	153
436	20230926	123400	370315820	9850	9850	9850	9850	0
437	20230926	123300	370315820	9850	9850	9850	9850	2
438	20230926	123200	370296120	9850	9850	9850	9850	2
439	20230926	123100	370276420	9850	9850	9850	9850	0
440	20230926	123000	370276420	9850	9850	9850	9850	1
441	20230926	122900	370266570	9800	9820	9820	9800	194
442	20230926	122800	368364550	9870	9870	9870	9870	0
443	20230926	122700	368364550	9870	9870	9870	9870	0
444	20230926	122600	368364550	9870	9860	9870	9860	30
445	20230926	122500	368068540	9810	9860	9860	9810	66
446	20230926	122400	367420930	9810	9810	9810	9810	52
447	20230926	122300	366910810	9800	9800	9800	9800	88
448	20230926	122200	366048410	9800	9800	9800	9800	10
449	20230926	122100	365950410	9790	9790	9790	9790	354
450	20230926	122000	362484750	9790	9790	9790	9790	300
451	20230926	121900	359547750	9770	9770	9770	9770	0
452	20230926	121800	359547750	9770	9770	9770	9770	108
453	20230926	121700	358492590	9760	9760	9760	9760	2
454	20230926	121600	358473070	9760	9760	9760	9760	10
455	20230926	121500	358375470	9760	9760	9760	9760	0
456	20230926	121400	358375470	9760	9760	9760	9760	40
457	20230926	121300	357985070	9760	9760	9760	9760	274
458	20230926	121200	355310830	9760	9760	9760	9760	100
459	20230926	121100	354334830	9760	9760	9760	9760	6
460	20230926	121000	354276270	9750	9750	9750	9750	0
461	20230926	120900	354276270	9750	9750	9750	9750	0
462	20230926	120800	354276270	9750	9750	9750	9750	160
463	20230926	120700	352716270	9760	9760	9760	9760	0
464	20230926	120600	352716270	9760	9760	9760	9760	0
465	20230926	120500	352716270	9760	9760	9760	9760	71
466	20230926	120400	352023310	9750	9750	9750	9750	0
467	20230926	120300	352023310	9750	9750	9750	9750	30
468	20230926	120200	351730810	9740	9740	9740	9740	0
469	20230926	120100	351730810	9740	9740	9740	9740	0
470	20230926	120000	351730810	9740	9740	9740	9740	65
471	20230926	115900	351097710	9730	9730	9730	9730	200
472	20230926	115800	349151710	9770	9770	9770	9770	12
473	20230926	115700	349034470	9730	9730	9730	9730	0
474	20230926	115600	349034470	9730	9740	9740	9730	300
475	20230926	115500	346112840	9740	9740	9740	9740	1
476	20230926	115400	346103100	9740	9740	9740	9740	0
477	20230926	115300	346103100	9740	9740	9740	9740	57
478	20230926	115200	345547920	9770	9740	9770	9740	4
479	20230926	115100	345508930	9780	9780	9780	9780	0
480	20230926	115000	345508930	9780	9780	9780	9780	0
481	20230926	114900	345508930	9780	9780	9780	9780	0
482	20230926	114800	345508930	9780	9780	9780	9780	1
483	20230926	114700	345499150	9790	9790	9790	9790	0
484	20230926	114600	345499150	9790	9790	9790	9790	3
485	20230926	114500	345469780	9730	9730	9730	9730	0
486	20230926	114400	345469780	9730	9730	9730	9730	0
487	20230926	114300	345469780	9730	9760	9760	9730	3002
488	20230926	114200	316217300	9760	9760	9760	9760	0
489	20230926	114100	316217300	9760	9760	9760	9760	0
490	20230926	114000	316217300	9760	9760	9760	9760	44
491	20230926	113900	315787860	9760	9760	9760	9760	0
492	20230926	113800	315787860	9760	9780	9780	9760	117
493	20230926	113700	314645460	9810	9810	9810	9810	5
494	20230926	113600	314596410	9780	9780	9780	9780	0
495	20230926	113500	314596410	9780	9780	9780	9780	0
496	20230926	113400	314596410	9780	9780	9780	9780	10
497	20230926	113300	314498610	9770	9770	9770	9770	0
498	20230926	113200	314498610	9770	9770	9770	9770	0
499	20230926	113100	314498610	9770	9770	9770	9770	0
500	20230926	113000	314498610	9770	9770	9770	9770	10
501	20230926	112900	314400910	9760	9760	9760	9760	0
502	20230926	112800	314400910	9760	9750	9760	9750	840
503	20230926	112700	306208910	9760	9760	9760	9760	20
504	20230926	112600	306013710	9750	9750	9750	9750	400
505	20230926	112500	302113710	9760	9760	9760	9760	114
506	20230926	112400	301001070	9760	9770	9770	9760	734
507	20230926	112300	293835190	9770	9770	9780	9770	114
508	20230926	112200	292721400	9780	9780	9780	9780	1
509	20230926	112100	292711620	9780	9790	9790	9780	824
510	20230926	112000	284651870	9800	9800	9800	9800	0
511	20230926	111900	284651870	9800	9800	9800	9800	0
512	20230926	111800	284651870	9800	9800	9800	9800	0
513	20230926	111700	284651870	9800	9800	9800	9800	300
514	20230926	111600	281711870	9820	9820	9820	9820	1
515	20230926	111500	281702050	9780	9780	9780	9780	0
516	20230926	111400	281702050	9780	9780	9780	9780	0
517	20230926	111300	281702050	9780	9790	9790	9780	38
518	20230926	111200	281330180	9780	9780	9780	9780	0
519	20230926	111100	281330180	9780	9780	9780	9780	100
520	20230926	111000	280352180	9790	9790	9790	9790	0
521	20230926	110900	280352180	9790	9790	9790	9790	0
522	20230926	110800	280352180	9790	9790	9790	9790	2
523	20230926	110700	280332600	9790	9790	9790	9790	106
524	20230926	110600	279294860	9800	9800	9800	9800	0
525	20230926	110500	279294860	9800	9800	9800	9800	0
526	20230926	110400	279294860	9800	9800	9800	9800	56
527	20230926	110300	278746060	9800	9800	9800	9800	0
528	20230926	110200	278746060	9800	9800	9800	9800	10
529	20230926	110100	278648060	9800	9800	9800	9800	5
530	20230926	110000	278599060	9830	9830	9830	9830	20
531	20230926	105900	278402460	9800	9800	9800	9800	0
532	20230926	105800	278402460	9800	9800	9800	9800	0
533	20230926	105700	278402460	9800	9800	9800	9800	0
534	20230926	105600	278402460	9800	9800	9800	9800	0
535	20230926	105500	278402460	9800	9800	9800	9800	1
536	20230926	105400	278392660	9840	9840	9840	9840	0
537	20230926	105300	278392660	9840	9840	9840	9840	0
538	20230926	105200	278392660	9840	9840	9840	9840	0
539	20230926	105100	278392660	9840	9840	9840	9840	0
540	20230926	105000	278392660	9840	9820	9840	9820	59
541	20230926	104900	277812240	9820	9820	9820	9820	0
542	20230926	104800	277812240	9820	9820	9820	9810	237
543	20230926	104700	275485270	9760	9760	9760	9760	20
544	20230926	104600	275290070	9760	9790	9790	9760	1031
545	20230926	104500	265218660	9790	9790	9790	9790	13
546	20230926	104400	265091390	9800	9830	9830	9800	807
547	20230926	104300	257170470	9830	9870	9870	9830	27
548	20230926	104200	256904800	9850	9860	9860	9850	31
549	20230926	104100	256599250	9870	9870	9870	9870	30
550	20230926	104000	256303150	9850	9850	9850	9850	0
551	20230926	103900	256303150	9850	9880	9880	9850	349
552	20230926	103800	252865200	9880	9880	9880	9880	1
553	20230926	103700	252855320	9850	9850	9850	9850	0
554	20230926	103600	252855320	9850	9850	9850	9850	0
555	20230926	103500	252855320	9850	9850	9850	9850	0
556	20230926	103400	252855320	9850	9850	9850	9850	10
557	20230926	103300	252756820	9850	9860	9860	9850	20
558	20230926	103200	252559720	9870	9870	9870	9870	0
559	20230926	103100	252559720	9870	9870	9870	9870	0
560	20230926	103000	252559720	9870	9840	9870	9840	2036
561	20230926	102900	232512490	9840	9840	9840	9840	68
562	20230926	102800	231843370	9830	9830	9830	9830	100
563	20230926	102700	230860370	9800	9800	9800	9800	6
564	20230926	102600	230801570	9800	9800	9810	9800	1050
565	20230926	102500	220511430	9840	9800	9840	9800	459
566	20230926	102400	216007480	9800	9800	9800	9800	0
567	20230926	102300	216007480	9800	9800	9800	9800	0
568	20230926	102200	216007480	9800	9800	9800	9800	10
569	20230926	102100	215909480	9770	9770	9770	9770	50
570	20230926	102000	215420980	9790	9790	9790	9790	0
571	20230926	101900	215420980	9790	9790	9790	9790	1
572	20230926	101800	215411190	9770	9770	9770	9770	150
573	20230926	101700	213945690	9790	9770	9790	9770	101
574	20230926	101600	212958900	9770	9770	9770	9770	78
575	20230926	101500	212196840	9760	9760	9760	9760	0
576	20230926	101400	212196840	9760	9760	9760	9760	0
577	20230926	101300	212196840	9760	9760	9760	9760	0
578	20230926	101200	212196840	9760	9770	9770	9760	50
579	20230926	101100	211708400	9760	9760	9760	9760	206
580	20230926	101000	209697840	9750	9760	9760	9750	81
581	20230926	100900	208907600	9760	9760	9760	9760	21
582	20230926	100800	208702640	9770	9770	9770	9770	0
583	20230926	100700	208702640	9770	9780	9780	9770	22
584	20230926	100600	208487690	9780	9750	9780	9750	512
585	20230926	100500	203495480	9750	9760	9760	9750	648
586	20230926	100400	197177160	9780	9790	9790	9780	114
587	20230926	100300	196062210	9790	9790	9790	9790	0
588	20230926	100200	196062210	9790	9790	9790	9790	1
589	20230926	100100	196052420	9790	9790	9790	9790	0
590	20230926	100000	196052420	9790	9790	9790	9790	0
591	20230926	095900	196052420	9790	9790	9790	9790	16
592	20230926	095800	195895780	9800	9760	9800	9760	19
593	20230926	095700	195709940	9760	9760	9760	9750	1368
594	20230926	095600	182363260	9770	9780	9780	9770	398
595	20230926	095500	178472480	9770	9780	9780	9770	2808
596	20230926	095400	151021610	9790	9790	9790	9790	10
597	20230926	095300	150923710	9810	9810	9810	9810	34
598	20230926	095200	150590170	9780	9780	9780	9780	0
599	20230926	095100	150590170	9780	9800	9800	9780	790
600	20230926	095000	142858490	9790	9790	9790	9790	1000
601	20230926	094900	133068490	9790	9790	9790	9790	0
602	20230926	094800	133068490	9790	9800	9800	9790	406
603	20230926	094700	129093610	9790	9860	9860	9790	502
604	20230926	094600	124173870	9860	9840	9860	9840	303
605	20230926	094500	121192290	9810	9810	9810	9810	0
606	20230926	094400	121192290	9810	9810	9810	9810	5
607	20230926	094300	121143240	9800	9800	9800	9800	1198
608	20230926	094200	109402840	9810	9820	9820	9810	1299
609	20230926	094100	96659580	9820	9830	9830	9820	789
610	20230926	094000	88908730	9840	9840	9840	9840	0
611	20230926	093900	88908730	9840	9840	9840	9840	99
612	20230926	093800	87934570	9870	9850	9870	9840	200
613	20230926	093700	85963280	9860	9870	9870	9860	41
614	20230926	093600	85559010	9870	9880	9880	9870	112
615	20230926	093500	84452550	9880	9880	9880	9880	43
616	20230926	093400	84027710	9880	9880	9880	9880	0
617	20230926	093300	84027710	9880	9880	9880	9880	0
618	20230926	093200	84027710	9880	9880	9880	9880	1
619	20230926	093100	84017830	9870	9840	9870	9840	159
620	20230926	093000	82449940	9820	9820	9820	9820	0
621	20230926	092900	82449940	9820	9820	9820	9820	73
622	20230926	092800	81733080	9820	9840	9840	9820	1491
623	20230926	092700	67087560	9840	9840	9840	9840	0
624	20230926	092600	67087560	9840	9850	9850	9840	14
625	20230926	092500	66949790	9850	9850	9850	9850	4
626	20230926	092400	66910390	9880	9880	9880	9880	0
627	20230926	092300	66910390	9880	9880	9880	9880	0
628	20230926	092200	66910390	9880	9840	9880	9830	121
629	20230926	092100	65720360	9880	9880	9880	9880	2
630	20230926	092000	65700600	9820	9860	9860	9820	1198
631	20230926	091900	53904470	9870	9870	9870	9870	0
632	20230926	091800	53904470	9870	9870	9870	9870	8
633	20230926	091700	53825510	9870	9890	9890	9870	2027
634	20230926	091600	33818720	9890	9890	9890	9890	40
635	20230926	091500	33423120	9900	9960	9960	9900	1464
636	20230926	091400	18911400	9970	9970	9970	9970	0
637	20230926	091300	18911400	9970	9970	9970	9970	97
638	20230926	091200	17944310	9970	9990	9990	9970	127
639	20230926	091100	16676120	10050	10050	10050	10050	0
640	20230926	091000	16676120	10050	10050	10050	10050	50
641	20230926	090900	16173620	10050	10050	10050	10050	6
642	20230926	090800	16113320	10050	10050	10050	10050	31
643	20230926	090700	15801770	10060	10060	10060	10060	0
644	20230926	090600	15801770	10060	10060	10060	10060	0
645	20230926	090500	15801770	10060	10030	10060	10030	51
646	20230926	090400	15290210	10030	9990	10030	9980	132
647	20230926	090300	13972160	9990	9960	10200	9960	471
648	20230926	090200	9240080	10000	9960	10000	9960	193
649	20230926	090100	7315620	9910	9910	9910	9910	100
650	20230926	090000	6324620	9880	9830	9880	9830	643