KissMeData/071970/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	193600	1753173590	9750	9750	9750	9750	12587
3	20230925	193500	1753173590	9750	9750	9750	9750	0
4	20230925	193400	1753173590	9750	9750	9750	9750	0
5	20230925	193300	1753173590	9750	9750	9750	9750	0
6	20230925	193200	1753173590	9750	9750	9750	9750	0
7	20230925	193100	1753173590	9750	9750	9750	9750	0
8	20230925	193000	1753173590	9750	9750	9750	9750	0
9	20230925	192900	1753173590	9750	9750	9750	9750	0
10	20230925	192800	1753173590	9750	9750	9750	9750	0
11	20230925	192700	1753173590	9750	9750	9750	9750	0
12	20230925	192600	1753173590	9750	9750	9750	9750	0
13	20230925	192500	1753173590	9750	9750	9750	9750	0
14	20230925	192400	1753173590	9750	9750	9750	9750	0
15	20230925	192300	1753173590	9750	9750	9750	9750	0
16	20230925	192200	1753173590	9750	9750	9750	9750	0
17	20230925	192100	1753173590	9750	9750	9750	9750	0
18	20230925	192000	1753173590	9750	9750	9750	9750	0
19	20230925	191900	1753173590	9750	9750	9750	9750	0
20	20230925	191800	1753173590	9750	9750	9750	9750	0
21	20230925	191700	1753173590	9750	9750	9750	9750	0
22	20230925	191600	1753173590	9750	9750	9750	9750	0
23	20230925	191500	1753173590	9750	9750	9750	9750	0
24	20230925	191400	1753173590	9750	9750	9750	9750	0
25	20230925	191300	1753173590	9750	9750	9750	9750	0
26	20230925	191200	1753173590	9750	9750	9750	9750	0
27	20230925	191100	1753173590	9750	9750	9750	9750	0
28	20230925	191000	1753173590	9750	9750	9750	9750	0
29	20230925	190900	1753173590	9750	9750	9750	9750	0
30	20230925	190800	1753173590	9750	9750	9750	9750	0
31	20230925	190700	1753173590	9750	9750	9750	9750	0
32	20230925	190600	1753173590	9750	9750	9750	9750	12587
33	20230925	190500	1753173590	9750	9750	9750	9750	0
34	20230925	190400	1753173590	9750	9750	9750	9750	0
35	20230925	190300	1753173590	9750	9750	9750	9750	0
36	20230925	190200	1753173590	9750	9750	9750	9750	0
37	20230925	190100	1753173590	9750	9750	9750	9750	0
38	20230925	190000	1753173590	9750	9750	9750	9750	0
39	20230925	185900	1753173590	9750	9750	9750	9750	0
40	20230925	185800	1753173590	9750	9750	9750	9750	0
41	20230925	185700	1753173590	9750	9750	9750	9750	0
42	20230925	185600	1753173590	9750	9750	9750	9750	0
43	20230925	185500	1753173590	9750	9750	9750	9750	0
44	20230925	185400	1753173590	9750	9750	9750	9750	0
45	20230925	185300	1753173590	9750	9750	9750	9750	0
46	20230925	185200	1753173590	9750	9750	9750	9750	0
47	20230925	185100	1753173590	9750	9750	9750	9750	0
48	20230925	185000	1753173590	9750	9750	9750	9750	0
49	20230925	184900	1753173590	9750	9750	9750	9750	0
50	20230925	184800	1753173590	9750	9750	9750	9750	0
51	20230925	184700	1753173590	9750	9750	9750	9750	0
52	20230925	184600	1753173590	9750	9750	9750	9750	0
53	20230925	184500	1753173590	9750	9750	9750	9750	0
54	20230925	184400	1753173590	9750	9750	9750	9750	0
55	20230925	184300	1753173590	9750	9750	9750	9750	0
56	20230925	184200	1753173590	9750	9750	9750	9750	0
57	20230925	184100	1753173590	9750	9750	9750	9750	0
58	20230925	184000	1753173590	9750	9750	9750	9750	0
59	20230925	183900	1753173590	9750	9750	9750	9750	0
60	20230925	183800	1753173590	9750	9750	9750	9750	0
61	20230925	183700	1753173590	9750	9750	9750	9750	0
62	20230925	183600	1753173590	9750	9750	9750	9750	12587
63	20230925	183500	1753173590	9750	9750	9750	9750	0
64	20230925	183400	1753173590	9750	9750	9750	9750	0
65	20230925	183300	1753173590	9750	9750	9750	9750	0
66	20230925	183200	1753173590	9750	9750	9750	9750	0
67	20230925	183100	1753173590	9750	9750	9750	9750	0
68	20230925	183000	1753173590	9750	9750	9750	9750	0
69	20230925	182900	1753173590	9750	9750	9750	9750	0
70	20230925	182800	1753173590	9750	9750	9750	9750	0
71	20230925	182700	1753173590	9750	9750	9750	9750	0
72	20230925	182600	1753173590	9750	9750	9750	9750	0
73	20230925	182500	1753173590	9750	9750	9750	9750	0
74	20230925	182400	1753173590	9750	9750	9750	9750	0
75	20230925	182300	1753173590	9750	9750	9750	9750	0
76	20230925	182200	1753173590	9750	9750	9750	9750	0
77	20230925	182100	1753173590	9750	9750	9750	9750	0
78	20230925	182000	1753173590	9750	9750	9750	9750	0
79	20230925	181900	1753173590	9750	9750	9750	9750	0
80	20230925	181800	1753173590	9750	9750	9750	9750	0
81	20230925	181700	1753173590	9750	9750	9750	9750	0
82	20230925	181600	1753173590	9750	9750	9750	9750	0
83	20230925	181500	1753173590	9750	9750	9750	9750	0
84	20230925	181400	1753173590	9750	9750	9750	9750	0
85	20230925	181300	1753173590	9750	9750	9750	9750	0
86	20230925	181200	1753173590	9750	9750	9750	9750	0
87	20230925	181100	1753173590	9750	9750	9750	9750	0
88	20230925	181000	1753173590	9750	9750	9750	9750	0
89	20230925	180900	1753173590	9750	9750	9750	9750	0
90	20230925	180800	1753173590	9750	9750	9750	9750	0
91	20230925	180700	1753173590	9750	9750	9750	9750	0
92	20230925	180600	1753173590	9750	9750	9750	9750	12587
93	20230925	180500	1753173590	9750	9750	9750	9750	0
94	20230925	180400	1753173590	9750	9750	9750	9750	0
95	20230925	180300	1753173590	9750	9750	9750	9750	0
96	20230925	180200	1753173590	9750	9750	9750	9750	0
97	20230925	180100	1753173590	9750	9750	9750	9750	0
98	20230925	180000	1753173590	9750	9750	9750	9750	0
99	20230925	175900	1753173590	9750	9750	9750	9750	0
100	20230925	175800	1753173590	9750	9750	9750	9750	0
101	20230925	175700	1753173590	9750	9750	9750	9750	0
102	20230925	175600	1753173590	9750	9750	9750	9750	0
103	20230925	175500	1753173590	9750	9750	9750	9750	0
104	20230925	175400	1753173590	9750	9750	9750	9750	0
105	20230925	175300	1753173590	9750	9750	9750	9750	0
106	20230925	175200	1753173590	9750	9750	9750	9750	0
107	20230925	175100	1753173590	9750	9750	9750	9750	0
108	20230925	175000	1753173590	9750	9750	9750	9750	0
109	20230925	174900	1753173590	9750	9750	9750	9750	0
110	20230925	174800	1753173590	9750	9750	9750	9750	0
111	20230925	174700	1753173590	9750	9750	9750	9750	0
112	20230925	174600	1753173590	9750	9750	9750	9750	0
113	20230925	174500	1753173590	9750	9750	9750	9750	0
114	20230925	174400	1753173590	9750	9750	9750	9750	0
115	20230925	174300	1753173590	9750	9750	9750	9750	0
116	20230925	174200	1753173590	9750	9750	9750	9750	0
117	20230925	174100	1753173590	9750	9750	9750	9750	0
118	20230925	174000	1753173590	9750	9750	9750	9750	0
119	20230925	173900	1753173590	9750	9750	9750	9750	0
120	20230925	173800	1753173590	9750	9750	9750	9750	0
121	20230925	173700	1753173590	9750	9750	9750	9750	0
122	20230925	173600	1753173590	9750	9750	9750	9750	12587
123	20230925	173500	1753173590	9750	9750	9750	9750	0
124	20230925	173400	1753173590	9750	9750	9750	9750	0
125	20230925	173300	1753173590	9750	9750	9750	9750	0
126	20230925	173200	1753173590	9750	9750	9750	9750	0
127	20230925	173100	1753173590	9750	9750	9750	9750	0
128	20230925	173000	1753173590	9750	9750	9750	9750	0
129	20230925	172900	1753173590	9750	9750	9750	9750	0
130	20230925	172800	1753173590	9750	9750	9750	9750	0
131	20230925	172700	1753173590	9750	9750	9750	9750	0
132	20230925	172600	1753173590	9750	9750	9750	9750	0
133	20230925	172500	1753173590	9750	9750	9750	9750	0
134	20230925	172400	1753173590	9750	9750	9750	9750	0
135	20230925	172300	1753173590	9750	9750	9750	9750	0
136	20230925	172200	1753173590	9750	9750	9750	9750	0
137	20230925	172100	1753173590	9750	9750	9750	9750	0
138	20230925	172000	1753173590	9750	9750	9750	9750	0
139	20230925	171900	1753173590	9750	9750	9750	9750	0
140	20230925	171800	1753173590	9750	9750	9750	9750	0
141	20230925	171700	1753173590	9750	9750	9750	9750	0
142	20230925	171600	1753173590	9750	9750	9750	9750	0
143	20230925	171500	1753173590	9750	9750	9750	9750	0
144	20230925	171400	1753173590	9750	9750	9750	9750	0
145	20230925	171300	1753173590	9750	9750	9750	9750	0
146	20230925	171200	1753173590	9750	9750	9750	9750	0
147	20230925	171100	1753173590	9750	9750	9750	9750	0
148	20230925	171000	1753173590	9750	9750	9750	9750	0
149	20230925	170900	1753173590	9750	9750	9750	9750	0
150	20230925	170800	1753173590	9750	9750	9750	9750	0
151	20230925	170700	1753173590	9750	9750	9750	9750	0
152	20230925	170600	1753173590	9750	9750	9750	9750	12587
153	20230925	170500	1753173590	9750	9750	9750	9750	0
154	20230925	170400	1753173590	9750	9750	9750	9750	0
155	20230925	170300	1753173590	9750	9750	9750	9750	0
156	20230925	170200	1753173590	9750	9750	9750	9750	0
157	20230925	170100	1753173590	9750	9750	9750	9750	0
158	20230925	170000	1753173590	9750	9750	9750	9750	0
159	20230925	165900	1753173590	9750	9750	9750	9750	0
160	20230925	165800	1753173590	9750	9750	9750	9750	0
161	20230925	165700	1753173590	9750	9750	9750	9750	0
162	20230925	165600	1753173590	9750	9750	9750	9750	0
163	20230925	165500	1753173590	9750	9750	9750	9750	0
164	20230925	165400	1753173590	9750	9750	9750	9750	0
165	20230925	165300	1753173590	9750	9750	9750	9750	0
166	20230925	165200	1753173590	9750	9750	9750	9750	0
167	20230925	165100	1753173590	9750	9750	9750	9750	0
168	20230925	165000	1753173590	9750	9750	9750	9750	0
169	20230925	164900	1753173590	9750	9750	9750	9750	0
170	20230925	164800	1753173590	9750	9750	9750	9750	0
171	20230925	164700	1753173590	9750	9750	9750	9750	0
172	20230925	164600	1753173590	9750	9750	9750	9750	0
173	20230925	164500	1753173590	9750	9750	9750	9750	0
174	20230925	164400	1753173590	9750	9750	9750	9750	0
175	20230925	164300	1753173590	9750	9750	9750	9750	0
176	20230925	164200	1753173590	9750	9750	9750	9750	0
177	20230925	164100	1753173590	9750	9750	9750	9750	0
178	20230925	164000	1753173590	9750	9750	9750	9750	0
179	20230925	163900	1753173590	9750	9750	9750	9750	0
180	20230925	163800	1753173590	9750	9750	9750	9750	0
181	20230925	163700	1753173590	9750	9750	9750	9750	0
182	20230925	163600	1753173590	9750	9750	9750	9750	12587
183	20230925	163500	1753173590	9750	9750	9750	9750	0
184	20230925	163400	1753173590	9750	9750	9750	9750	0
185	20230925	163300	1753173590	9750	9750	9750	9750	0
186	20230925	163200	1753173590	9750	9750	9750	9750	0
187	20230925	163100	1753173590	9750	9750	9750	9750	0
188	20230925	163000	1753173590	9750	9750	9750	9750	0
189	20230925	162900	1753173590	9750	9750	9750	9750	0
190	20230925	162800	1753173590	9750	9750	9750	9750	0
191	20230925	162700	1753173590	9750	9750	9750	9750	0
192	20230925	162600	1753173590	9750	9750	9750	9750	0
193	20230925	162500	1753173590	9750	9750	9750	9750	0
194	20230925	162400	1753173590	9750	9750	9750	9750	0
195	20230925	162300	1753173590	9750	9750	9750	9750	0
196	20230925	162200	1753173590	9750	9750	9750	9750	0
197	20230925	162100	1753173590	9750	9750	9750	9750	0
198	20230925	162000	1753173590	9750	9750	9750	9750	0
199	20230925	161900	1753173590	9750	9750	9750	9750	0
200	20230925	161800	1753173590	9750	9750	9750	9750	0
201	20230925	161700	1753173590	9750	9750	9750	9750	0
202	20230925	161600	1753173590	9750	9750	9750	9750	0
203	20230925	161500	1753173590	9750	9750	9750	9750	0
204	20230925	161400	1753173590	9750	9750	9750	9750	0
205	20230925	161300	1753173590	9750	9750	9750	9750	0
206	20230925	161200	1753173590	9750	9750	9750	9750	0
207	20230925	161100	1753173590	9750	9750	9750	9750	0
208	20230925	161000	1753173590	9750	9750	9750	9750	0
209	20230925	160900	1753173590	9750	9750	9750	9750	0
210	20230925	160800	1753173590	9750	9750	9750	9750	0
211	20230925	160700	1753173590	9750	9750	9750	9750	0
212	20230925	160600	1753173590	9750	9750	9750	9750	12587
213	20230925	160500	1753173590	9750	9750	9750	9750	0
214	20230925	160400	1753173590	9750	9750	9750	9750	0
215	20230925	160300	1753173590	9750	9750	9750	9750	0
216	20230925	160200	1753173590	9750	9750	9750	9750	0
217	20230925	160100	1753173590	9750	9750	9750	9750	0
218	20230925	160000	1753173590	9750	9750	9750	9750	0
219	20230925	155900	1753173590	9750	9750	9750	9750	0
220	20230925	155800	1753173590	9750	9750	9750	9750	0
221	20230925	155700	1753173590	9750	9750	9750	9750	0
222	20230925	155600	1753173590	9750	9750	9750	9750	0
223	20230925	155500	1753173590	9750	9750	9750	9750	0
224	20230925	155400	1753173590	9750	9750	9750	9750	0
225	20230925	155300	1753173590	9750	9750	9750	9750	0
226	20230925	155200	1753173590	9750	9750	9750	9750	0
227	20230925	155100	1753173590	9750	9750	9750	9750	0
228	20230925	155000	1753173590	9750	9750	9750	9750	0
229	20230925	154900	1753173590	9750	9750	9750	9750	0
230	20230925	154800	1753173590	9750	9750	9750	9750	0
231	20230925	154700	1753173590	9750	9750	9750	9750	0
232	20230925	154600	1753173590	9750	9750	9750	9750	0
233	20230925	154500	1753173590	9750	9750	9750	9750	0
234	20230925	154400	1753173590	9750	9750	9750	9750	0
235	20230925	154300	1753173590	9750	9750	9750	9750	0
236	20230925	154200	1753173590	9750	9750	9750	9750	0
237	20230925	154100	1753173590	9750	9750	9750	9750	0
238	20230925	154000	1753173590	9750	9750	9750	9750	0
239	20230925	153900	1753173590	9750	9750	9750	9750	0
240	20230925	153800	1753173590	9750	9750	9750	9750	0
241	20230925	153700	1753173590	9750	9750	9750	9750	0
242	20230925	153600	1753173590	9750	9750	9750	9750	12587
243	20230925	153500	1753173590	9750	9750	9750	9750	0
244	20230925	153400	1753173590	9750	9750	9750	9750	0
245	20230925	153300	1753173590	9750	9750	9750	9750	0
246	20230925	153200	1753173590	9750	9750	9750	9750	0
247	20230925	153100	1753173590	9750	9750	9750	9750	0
248	20230925	153000	1753173590	9750	9750	9750	9750	12587
249	20230925	152900	1630450340	9750	9750	9750	9750	0
250	20230925	152800	1630450340	9750	9750	9750	9750	0
251	20230925	152700	1630450340	9750	9750	9750	9750	0
252	20230925	152600	1630450340	9750	9750	9750	9750	0
253	20230925	152500	1630450340	9750	9750	9750	9750	0
254	20230925	152400	1630450340	9750	9750	9750	9750	0
255	20230925	152300	1630450340	9750	9750	9750	9750	0
256	20230925	152200	1630450340	9750	9750	9750	9750	0
257	20230925	152100	1630450340	9750	9750	9750	9750	0
258	20230925	152000	1630450340	9750	9750	9750	9750	0
259	20230925	151900	1630450340	9750	9750	9770	9740	978
260	20230925	151800	1620910400	9750	9750	9750	9740	197
261	20230925	151700	1618989940	9740	9740	9760	9740	722
262	20230925	151600	1611949480	9740	9760	9760	9740	609
263	20230925	151500	1606010940	9760	9770	9770	9750	885
264	20230925	151400	1597373590	9770	9760	9780	9760	509
265	20230925	151300	1592403940	9760	9760	9760	9760	74
266	20230925	151200	1591681700	9760	9740	9760	9740	591
267	20230925	151100	1585918640	9750	9780	9780	9750	825
268	20230925	151000	1577866390	9780	9790	9800	9780	385
269	20230925	150900	1574098160	9790	9770	9790	9760	723
270	20230925	150800	1567028970	9760	9750	9760	9750	52
271	20230925	150700	1566521470	9750	9770	9770	9750	119
272	20230925	150600	1565358880	9770	9740	9770	9730	678
273	20230925	150500	1558755620	9740	9760	9760	9740	897
274	20230925	150400	1550016200	9770	9780	9780	9770	167
275	20230925	150300	1548383790	9780	9750	9790	9750	294
276	20230925	150200	1545515430	9740	9740	9740	9740	240
277	20230925	150100	1543177830	9740	9730	9740	9730	428
278	20230925	150000	1539012110	9740	9730	9750	9710	1571
279	20230925	145900	1523738910	9720	9720	9720	9720	122
280	20230925	145800	1522553070	9720	9720	9720	9720	997
281	20230925	145700	1512862230	9720	9730	9740	9720	757
282	20230925	145600	1505500930	9730	9730	9730	9730	38
283	20230925	145500	1505131190	9740	9740	9740	9740	380
284	20230925	145400	1501429990	9770	9760	9770	9730	2366
285	20230925	145300	1478381310	9760	9780	9780	9760	489
286	20230925	145200	1473607650	9770	9770	9770	9770	199
287	20230925	145100	1471663420	9760	9740	9760	9740	2021
288	20230925	145000	1451952810	9740	9750	9750	9740	236
289	20230925	144900	1449652020	9750	9750	9760	9750	70
290	20230925	144800	1448969360	9760	9760	9760	9730	666
291	20230925	144700	1442476410	9770	9780	9780	9770	353
292	20230925	144600	1439026990	9790	9790	9790	9790	152
293	20230925	144500	1437538910	9770	9750	9770	9750	99
294	20230925	144400	1436572480	9750	9780	9780	9750	2900
295	20230925	144300	1408267810	9790	9770	9790	9770	43
296	20230925	144200	1407847160	9770	9780	9790	9770	82
297	20230925	144100	1407045420	9780	9770	9780	9770	120
298	20230925	144000	1405872520	9780	9780	9780	9770	1021
299	20230925	143900	1395896850	9780	9790	9790	9780	184
300	20230925	143800	1394095650	9780	9780	9780	9780	146
301	20230925	143700	1392667770	9780	9780	9780	9780	10
302	20230925	143600	1392569970	9770	9780	9790	9770	159
303	20230925	143500	1391014980	9770	9780	9780	9770	142
304	20230925	143400	1389627090	9770	9770	9780	9770	511
305	20230925	143300	1384633610	9780	9780	9790	9780	207
306	20230925	143200	1382608960	9780	9780	9780	9780	45
307	20230925	143100	1382168860	9770	9770	9770	9770	42
308	20230925	143000	1381758520	9770	9780	9780	9770	1876
309	20230925	142900	1363411390	9780	9790	9790	9780	264
310	20230925	142800	1360826890	9790	9800	9800	9790	35
311	20230925	142700	1360484000	9820	9820	9830	9800	2409
312	20230925	142600	1336852100	9830	9810	9830	9810	195
313	20230925	142500	1334937650	9810	9830	9850	9810	696
314	20230925	142400	1328092560	9840	9830	9840	9830	289
315	20230925	142300	1325251480	9820	9780	9820	9780	2593
316	20230925	142200	1299841010	9780	9780	9780	9780	17
317	20230925	142100	1299674750	9790	9790	9790	9780	87
318	20230925	142000	1298823180	9790	9790	9790	9790	228
319	20230925	141900	1296591060	9790	9790	9790	9790	285
320	20230925	141800	1293800910	9790	9780	9790	9780	56
321	20230925	141700	1293252860	9780	9790	9790	9780	477
322	20230925	141600	1288583200	9790	9800	9800	9790	45
323	20230925	141500	1288142640	9800	9800	9800	9800	313
324	20230925	141400	1285075240	9790	9790	9790	9790	31
325	20230925	141300	1284771750	9790	9800	9800	9790	31
326	20230925	141200	1284468250	9800	9790	9800	9790	100
327	20230925	141100	1283488540	9790	9790	9790	9790	82
328	20230925	141000	1282685760	9790	9790	9800	9790	57
329	20230925	140900	1282127590	9800	9790	9800	9790	587
330	20230925	140800	1276380150	9790	9800	9800	9790	143
331	20230925	140700	1274979180	9790	9800	9800	9790	268
332	20230925	140600	1272353050	9800	9800	9800	9790	60
333	20230925	140500	1271765140	9800	9780	9800	9780	167
334	20230925	140400	1270130750	9780	9800	9800	9770	108
335	20230925	140300	1269073160	9800	9770	9800	9770	36
336	20230925	140200	1268720710	9800	9800	9800	9790	165
337	20230925	140100	1267104100	9800	9800	9800	9800	700
338	20230925	140000	1260244100	9830	9830	9830	9830	193
339	20230925	135900	1258346910	9820	9820	9820	9820	5
340	20230925	135800	1258297810	9840	9840	9840	9820	112
341	20230925	135700	1257196150	9840	9840	9840	9820	75
342	20230925	135600	1256458570	9840	9790	9840	9790	149
343	20230925	135500	1254994890	9760	9840	9840	9760	1110
344	20230925	135400	1244104390	9840	9830	9840	9830	158
345	20230925	135300	1242550930	9830	9840	9840	9830	179
346	20230925	135200	1240789860	9840	9840	9840	9840	79
347	20230925	135100	1240012500	9830	9830	9840	9830	74
348	20230925	135000	1239284850	9830	9830	9830	9830	19
349	20230925	134900	1239098080	9840	9840	9840	9840	75
350	20230925	134800	1238360080	9830	9820	9830	9820	191
351	20230925	134700	1236482870	9820	9830	9830	9820	170
352	20230925	134600	1234812860	9830	9830	9830	9830	52
353	20230925	134500	1234301700	9820	9810	9820	9810	198
354	20230925	134400	1232357490	9810	9810	9810	9810	14
355	20230925	134300	1232220150	9810	9810	9810	9810	14
356	20230925	134200	1232082810	9810	9820	9820	9810	202
357	20230925	134100	1230099290	9820	9810	9820	9810	36
358	20230925	134000	1229745930	9810	9820	9820	9810	51
359	20230925	133900	1229245600	9820	9830	9830	9820	151
360	20230925	133800	1227761750	9830	9830	9830	9830	292
361	20230925	133700	1224891390	9830	9840	9840	9830	97
362	20230925	133600	1223937080	9840	9840	9840	9830	160
363	20230925	133500	1222362980	9840	9830	9840	9830	221
364	20230925	133400	1220188640	9830	9830	9830	9830	16
365	20230925	133300	1220031360	9840	9840	9840	9840	23
366	20230925	133200	1219805040	9830	9840	9840	9830	97
367	20230925	133100	1218850760	9830	9820	9830	9820	179
368	20230925	133000	1217092250	9820	9820	9830	9820	61
369	20230925	132900	1216493000	9820	9820	9820	9820	0
370	20230925	132800	1216493000	9820	9820	9830	9820	228
371	20230925	132700	1214253110	9820	9820	9820	9820	73
372	20230925	132600	1213536250	9830	9820	9830	9820	395
373	20230925	132500	1209654470	9810	9810	9810	9810	17
374	20230925	132400	1209487700	9810	9810	9820	9810	44
375	20230925	132300	1209055830	9810	9790	9810	9780	319
376	20230925	132200	1205934850	9820	9820	9820	9820	76
377	20230925	132100	1205188530	9820	9790	9820	9790	164
378	20230925	132000	1203578460	9790	9810	9810	9790	93
379	20230925	131900	1202666560	9810	9810	9810	9810	322
380	20230925	131800	1199507740	9850	9810	9860	9810	584
381	20230925	131700	1193760120	9800	9790	9800	9780	158
382	20230925	131600	1192213830	9780	9780	9840	9780	140
383	20230925	131500	1190843930	9840	9850	9850	9840	254
384	20230925	131400	1188344340	9840	9840	9840	9840	0
385	20230925	131300	1188344340	9840	9850	9850	9830	96
386	20230925	131200	1187399550	9850	9850	9850	9850	545
387	20230925	131100	1182031300	9850	9830	9850	9830	483
388	20230925	131000	1177281270	9820	9810	9820	9810	169
389	20230925	130900	1175623100	9810	9780	9830	9780	57
390	20230925	130800	1175063740	9850	9810	9850	9800	679
391	20230925	130700	1168401000	9800	9810	9810	9800	388
392	20230925	130600	1164594880	9810	9830	9830	9810	291
393	20230925	130500	1161737260	9830	9820	9830	9820	49
394	20230925	130400	1161256030	9830	9840	9840	9830	248
395	20230925	130300	1158818120	9850	9820	9850	9820	83
396	20230925	130200	1158001170	9810	9840	9840	9800	633
397	20230925	130100	1151792720	9840	9850	9850	9840	240
398	20230925	130000	1149429860	9880	9850	9880	9840	2415
399	20230925	125900	1125657840	9840	9890	9890	9840	4868
400	20230925	125800	1077617180	9890	9890	9890	9890	132
401	20230925	125700	1076311700	9900	9900	9900	9890	173
402	20230925	125600	1074600350	9900	9900	9900	9900	0
403	20230925	125500	1074600350	9900	9900	9900	9900	1
404	20230925	125400	1074590450	9900	9910	9910	9900	63
405	20230925	125300	1073966520	9920	9920	9920	9920	54
406	20230925	125200	1073430840	9930	9890	9930	9890	1946
407	20230925	125100	1054140460	9860	9840	9860	9840	690
408	20230925	125000	1047340110	9840	9840	9840	9840	0
409	20230925	124900	1047340110	9840	9840	9840	9840	140
410	20230925	124800	1045962510	9840	9830	9840	9830	97
411	20230925	124700	1045008470	9840	9840	9840	9840	188
412	20230925	124600	1043158550	9850	9860	9860	9850	102
413	20230925	124500	1042153830	9840	9830	9840	9830	64
414	20230925	124400	1041524490	9810	9810	9810	9810	0
415	20230925	124300	1041524490	9810	9860	9860	9810	218
416	20230925	124200	1039381840	9830	9850	9860	9750	1078
417	20230925	124100	1028822440	9850	9820	9850	9820	303
418	20230925	124000	1025842940	9810	9830	9830	9810	137
419	20230925	123900	1024497670	9850	9860	9860	9850	898
420	20230925	123800	1015652130	9850	9850	9850	9850	486
421	20230925	123700	1010865030	9870	9870	9870	9860	146
422	20230925	123600	1009424210	9870	9870	9870	9870	74
423	20230925	123500	1008693830	9870	9870	9870	9860	306
424	20230925	123400	1005675980	9870	9870	9870	9870	0
425	20230925	123300	1005675980	9870	9880	9890	9870	505
426	20230925	123200	1000687840	9880	9890	9890	9880	3
427	20230925	123100	1000658190	9880	9880	9880	9880	43
428	20230925	123000	1000233350	9880	9870	9880	9870	66
429	20230925	122900	999581700	9870	9870	9870	9870	66
430	20230925	122800	998930280	9870	9860	9880	9860	27
431	20230925	122700	998663790	9860	9840	9860	9840	644
432	20230925	122600	992321780	9830	9830	9830	9830	0
433	20230925	122500	992321780	9830	9830	9830	9830	588
434	20230925	122400	986541740	9830	9810	9830	9810	97
435	20230925	122300	985589510	9810	9800	9810	9800	272
436	20230925	122200	982923250	9800	9810	9810	9800	144
437	20230925	122100	981510910	9810	9800	9810	9800	281
438	20230925	122000	978756360	9800	9800	9800	9800	222
439	20230925	121900	976580760	9800	9800	9800	9800	0
440	20230925	121800	976580760	9800	9830	9830	9800	255
441	20230925	121700	974077210	9820	9830	9830	9820	101
442	20230925	121600	973085380	9830	9810	9830	9810	437
443	20230925	121500	968790550	9830	9830	9830	9830	90
444	20230925	121400	967905850	9790	9800	9830	9790	1390
445	20230925	121300	954283490	9800	9820	9820	9800	1027
446	20230925	121200	944216190	9820	9830	9830	9810	60
447	20230925	121100	943627070	9810	9810	9810	9810	90
448	20230925	121000	942744170	9800	9860	9860	9800	1207
449	20230925	120900	930893240	9870	9880	9880	9870	29
450	20230925	120800	930606860	9830	9860	9870	9830	1070
451	20230925	120700	920071150	9850	9870	9870	9850	1000
452	20230925	120600	910218430	9880	9880	9880	9880	126
453	20230925	120500	908973550	9890	9890	9890	9890	73
454	20230925	120400	908251580	9880	9870	9880	9870	111
455	20230925	120300	907155130	9870	9880	9880	9870	96
456	20230925	120200	906206870	9880	9870	9880	9870	27
457	20230925	120100	905940260	9880	9880	9880	9870	69
458	20230925	120000	905258690	9880	9880	9880	9870	39
459	20230925	115900	904873510	9870	9870	9870	9870	55
460	20230925	115800	904330660	9870	9880	9880	9870	138
461	20230925	115700	902967680	9890	9890	9890	9890	27
462	20230925	115600	902700650	9870	9860	9870	9860	667
463	20230925	115500	896122630	9860	9860	9860	9860	13
464	20230925	115400	895994450	9870	9870	9870	9870	24
465	20230925	115300	895757570	9860	9860	9860	9860	62
466	20230925	115200	895146250	9890	9890	9890	9890	0
467	20230925	115100	895146250	9890	9860	9890	9860	248
468	20230925	115000	892697400	9860	9880	9880	9850	1038
469	20230925	114900	882463150	9880	9900	9900	9880	73
470	20230925	114800	881740910	9890	9850	9890	9850	2534
471	20230925	114700	856718860	9850	9860	9860	9850	362
472	20230925	114600	853152660	9860	9870	9870	9850	22
473	20230925	114500	852935740	9870	9870	9880	9870	422
474	20230925	114400	848770330	9870	9870	9870	9850	1273
475	20230925	114300	836207450	9860	9860	9860	9860	52
476	20230925	114200	835694730	9860	9870	9870	9860	28
477	20230925	114100	835418640	9870	9860	9870	9860	768
478	20230925	114000	827841360	9860	9860	9860	9860	100
479	20230925	113900	826855360	9850	9830	9850	9830	656
480	20230925	113800	820403470	9820	9820	9820	9820	15
481	20230925	113700	820256170	9820	9810	9820	9810	244
482	20230925	113600	817860370	9810	9810	9820	9810	165
483	20230925	113500	816241480	9810	9810	9820	9810	52
484	20230925	113400	815731310	9810	9810	9810	9810	150
485	20230925	113300	814259810	9810	9820	9820	9810	37
486	20230925	113200	813896600	9810	9800	9810	9750	1145
487	20230925	113100	802709250	9800	9800	9800	9800	7
488	20230925	113000	802640650	9800	9800	9810	9800	137
489	20230925	112900	801297300	9800	9800	9800	9800	128
490	20230925	112800	800042900	9800	9790	9800	9790	240
491	20230925	112700	797691240	9790	9780	9790	9780	379
492	20230925	112600	793982980	9760	9770	9770	9760	527
493	20230925	112500	788838450	9770	9770	9770	9770	81
494	20230925	112400	788047080	9760	9760	9760	9760	833
495	20230925	112300	779917000	9730	9790	9790	9730	3229
496	20230925	112200	748411350	9790	9790	9790	9790	4
497	20230925	112100	748372190	9790	9800	9810	9790	95
498	20230925	112000	747441500	9810	9830	9830	9810	557
499	20230925	111900	741968580	9830	9840	9840	9830	378
500	20230925	111800	738251060	9830	9830	9840	9830	56
501	20230925	111700	737700330	9830	9830	9830	9830	0
502	20230925	111600	737700330	9830	9830	9830	9830	0
503	20230925	111500	737700330	9830	9840	9840	9830	274
504	20230925	111400	735006410	9840	9840	9840	9840	59
505	20230925	111300	734425850	9830	9840	9840	9830	56
506	20230925	111200	733875160	9850	9840	9850	9840	134
507	20230925	111100	732556210	9850	9850	9850	9840	153
508	20230925	111000	731049760	9860	9860	9860	9860	76
509	20230925	110900	730300400	9840	9850	9860	9840	153
510	20230925	110800	728792720	9850	9830	9850	9830	1079
511	20230925	110700	718168330	9830	9830	9830	9820	43
512	20230925	110600	717745890	9830	9830	9840	9830	77
513	20230925	110500	716988880	9820	9840	9840	9780	1101
514	20230925	110400	706204160	9840	9850	9850	9840	505
515	20230925	110300	701234950	9850	9850	9850	9850	276
516	20230925	110200	698516350	9840	9840	9840	9840	29
517	20230925	110100	698230990	9850	9850	9850	9850	62
518	20230925	110000	697620290	9850	9830	9850	9830	95
519	20230925	105900	696685760	9850	9830	9850	9830	96
520	20230925	105800	695742060	9830	9830	9830	9830	31
521	20230925	105700	695437330	9850	9820	9850	9810	913
522	20230925	105600	686450770	9810	9860	9880	9790	1406
523	20230925	105500	672639410	9880	9850	9880	9850	585
524	20230925	105400	666873390	9850	9850	9860	9850	349
525	20230925	105300	663435490	9860	9870	9870	9860	470
526	20230925	105200	658800260	9870	9870	9870	9870	54
527	20230925	105100	658267280	9870	9870	9880	9860	62
528	20230925	105000	657655260	9880	9850	9880	9850	855
529	20230925	104900	649226260	9850	9860	9860	9830	14
530	20230925	104800	649088460	9850	9860	9860	9840	344
531	20230925	104700	645699870	9860	9850	9860	9850	305
532	20230925	104600	642695570	9850	9840	9850	9840	13
533	20230925	104500	642567640	9840	9840	9850	9840	214
534	20230925	104400	640460480	9840	9840	9840	9840	174
535	20230925	104300	638748320	9840	9820	9840	9820	246
536	20230925	104200	636332140	9840	9810	9850	9810	237
537	20230925	104100	634001140	9810	9840	9840	9810	106
538	20230925	104000	632959180	9750	9840	9840	9750	1702
539	20230925	103900	616339260	9850	9830	9850	9830	35
540	20230925	103800	615994710	9830	9830	9830	9810	220
541	20230925	103700	613832510	9820	9800	9820	9800	949
542	20230925	103600	604514070	9750	9810	9820	9750	824
543	20230925	103500	596465380	9810	9780	9810	9780	154
544	20230925	103400	594956590	9770	9780	9780	9770	62
545	20230925	103300	594350840	9810	9780	9810	9770	3876
546	20230925	103200	556381450	9790	9790	9790	9790	168
547	20230925	103100	554736730	9790	9800	9800	9790	283
548	20230925	103000	551964400	9800	9780	9800	9780	96
549	20230925	102900	551023940	9780	9780	9780	9780	185
550	20230925	102800	549214640	9780	9780	9780	9780	146
551	20230925	102700	547786760	9780	9750	9810	9750	621
552	20230925	102600	541712280	9750	9730	9750	9730	208
553	20230925	102500	539688200	9730	9770	9780	9730	459
554	20230925	102400	535216150	9780	9780	9780	9780	24
555	20230925	102300	534981430	9770	9740	9770	9740	1330
556	20230925	102200	521996840	9740	9750	9750	9740	144
557	20230925	102100	520594180	9740	9750	9760	9740	244
558	20230925	102000	518216110	9750	9760	9760	9750	316
559	20230925	101900	515134640	9760	9770	9770	9760	95
560	20230925	101800	514206830	9760	9790	9790	9760	101
561	20230925	101700	513218790	9790	9810	9810	9790	371
562	20230925	101600	509584610	9800	9820	9820	9800	732
563	20230925	101500	502404520	9820	9820	9830	9820	733
564	20230925	101400	495203160	9830	9830	9830	9830	0
565	20230925	101300	495203160	9830	9830	9830	9830	151
566	20230925	101200	493718830	9830	9840	9840	9830	106
567	20230925	101100	492676610	9830	9830	9830	9830	56
568	20230925	101000	492126130	9840	9840	9840	9840	66
569	20230925	100900	491476690	9840	9830	9840	9830	409
570	20230925	100800	487452210	9830	9830	9830	9830	89
571	20230925	100700	486577340	9830	9830	9830	9830	312
572	20230925	100600	483510380	9830	9840	9840	9830	75
573	20230925	100500	482772880	9850	9850	9850	9840	118
574	20230925	100400	481611000	9850	9850	9860	9850	103
575	20230925	100300	480595540	9850	9850	9850	9840	100
576	20230925	100200	479610740	9850	9820	9850	9820	2058
577	20230925	100100	459360350	9810	9820	9820	9810	22
578	20230925	100000	459144320	9830	9820	9830	9820	74
579	20230925	095900	458417300	9840	9840	9840	9840	0
580	20230925	095800	458417300	9840	9820	9840	9820	160
581	20230925	095700	456844890	9830	9840	9840	9830	34
582	20230925	095600	456510510	9840	9800	9840	9800	749
583	20230925	095500	449150190	9790	9800	9800	9790	100
584	20230925	095400	448171130	9790	9840	9840	9790	801
585	20230925	095300	440295170	9840	9750	9840	9750	2344
586	20230925	095200	417316590	9790	9750	9790	9750	1406
587	20230925	095100	403599850	9750	9760	9780	9750	659
588	20230925	095000	397160570	9780	9760	9780	9760	86
589	20230925	094900	396321190	9790	9790	9790	9790	21
590	20230925	094800	396115600	9800	9760	9800	9760	47
591	20230925	094700	395656190	9660	9730	9730	9660	836
592	20230925	094600	387564350	9760	9710	9760	9710	23
593	20230925	094500	387340000	9670	9780	9780	9670	1545
594	20230925	094400	372336220	9750	9750	9750	9740	1708
595	20230925	094300	355683540	9750	9780	9780	9740	358
596	20230925	094200	352191450	9780	9760	9780	9730	1791
597	20230925	094100	334678760	9730	9720	9730	9710	617
598	20230925	094000	328679550	9720	9760	9760	9720	958
599	20230925	093900	319359780	9730	9760	9770	9730	1633
600	20230925	093800	303436560	9770	9790	9800	9770	1186
601	20230925	093700	291835730	9800	9810	9810	9800	774
602	20230925	093600	284247730	9820	9820	9840	9820	752
603	20230925	093500	276857550	9850	9860	9860	9820	46
604	20230925	093400	276405030	9890	9890	9890	9890	7
605	20230925	093300	276335800	9890	9810	9890	9810	291
606	20230925	093200	273472770	9820	9820	9820	9810	192
607	20230925	093100	271588760	9810	9830	9830	9810	1628
608	20230925	093000	255604970	9840	9830	9840	9830	83
609	20230925	092900	254788310	9830	9830	9830	9830	77
610	20230925	092800	254031400	9830	9850	9850	9830	44
611	20230925	092700	253598760	9860	9860	9890	9860	327
612	20230925	092600	250371830	9830	9850	9850	9830	200
613	20230925	092500	248403430	9850	9820	9850	9820	52
614	20230925	092400	247891610	9820	9900	9920	9810	1160
615	20230925	092300	236474940	9900	9890	9900	9890	632
616	20230925	092200	230218410	9890	9890	9890	9890	39
617	20230925	092100	229832700	9890	9820	9890	9820	226
618	20230925	092000	227603750	9820	9810	9840	9810	2408
619	20230925	091900	203977720	9820	9850	9850	9810	359
620	20230925	091800	200446790	9860	9860	9860	9850	545
621	20230925	091700	195075450	9860	9860	9860	9860	933
622	20230925	091600	185876070	9860	9870	9870	9860	334
623	20230925	091500	182582690	9870	9880	9880	9860	934
624	20230925	091400	173369200	9870	9910	9910	9870	1965
625	20230925	091300	153926480	9900	9900	9930	9890	1901
626	20230925	091200	135063990	9900	9940	9940	9900	3191
627	20230925	091100	103403140	9950	9950	9950	9940	145
628	20230925	091000	101961270	9980	9930	9990	9930	932
629	20230925	090900	92663910	9940	9920	9940	9920	59
630	20230925	090800	92078150	9950	9960	9960	9920	490
631	20230925	090700	87203720	9930	9970	9980	9930	1616
632	20230925	090600	71095690	9970	9980	9980	9970	551
633	20230925	090500	65598450	9980	10000	10000	9980	832
634	20230925	090400	57278630	10000	10000	10040	10000	129
635	20230925	090300	55985520	10000	9980	10030	9980	375
636	20230925	090200	52235740	9980	9980	9980	9970	1792
637	20230925	090100	34360920	9970	9970	10200	9970	2334
638	20230925	090000	11011890	9950	9920	9950	9920	1110