KissMeData/052710/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	192100	1080872220	9210	9210	9210	9210	1089
3	20230918	192000	1080872220	9210	9210	9210	9210	0
4	20230918	191900	1080872220	9210	9210	9210	9210	0
5	20230918	191800	1080872220	9210	9210	9210	9210	0
6	20230918	191700	1080872220	9210	9210	9210	9210	0
7	20230918	191600	1080872220	9210	9210	9210	9210	0
8	20230918	191500	1080872220	9210	9210	9210	9210	0
9	20230918	191400	1080872220	9210	9210	9210	9210	0
10	20230918	191300	1080872220	9210	9210	9210	9210	0
11	20230918	191200	1080872220	9210	9210	9210	9210	0
12	20230918	191100	1080872220	9210	9210	9210	9210	0
13	20230918	191000	1080872220	9210	9210	9210	9210	0
14	20230918	190900	1080872220	9210	9210	9210	9210	0
15	20230918	190800	1080872220	9210	9210	9210	9210	0
16	20230918	190700	1080872220	9210	9210	9210	9210	0
17	20230918	190600	1080872220	9210	9210	9210	9210	0
18	20230918	190500	1080872220	9210	9210	9210	9210	0
19	20230918	190400	1080872220	9210	9210	9210	9210	0
20	20230918	190300	1080872220	9210	9210	9210	9210	0
21	20230918	190200	1080872220	9210	9210	9210	9210	0
22	20230918	190100	1080872220	9210	9210	9210	9210	0
23	20230918	190000	1080872220	9210	9210	9210	9210	0
24	20230918	185900	1080872220	9210	9210	9210	9210	0
25	20230918	185800	1080872220	9210	9210	9210	9210	0
26	20230918	185700	1080872220	9210	9210	9210	9210	0
27	20230918	185600	1080872220	9210	9210	9210	9210	0
28	20230918	185500	1080872220	9210	9210	9210	9210	0
29	20230918	185400	1080872220	9210	9210	9210	9210	0
30	20230918	185300	1080872220	9210	9210	9210	9210	0
31	20230918	185200	1080872220	9210	9210	9210	9210	0
32	20230918	185100	1080872220	9210	9210	9210	9210	1089
33	20230918	185000	1080872220	9210	9210	9210	9210	0
34	20230918	184900	1080872220	9210	9210	9210	9210	0
35	20230918	184800	1080872220	9210	9210	9210	9210	0
36	20230918	184700	1080872220	9210	9210	9210	9210	0
37	20230918	184600	1080872220	9210	9210	9210	9210	0
38	20230918	184500	1080872220	9210	9210	9210	9210	0
39	20230918	184400	1080872220	9210	9210	9210	9210	0
40	20230918	184300	1080872220	9210	9210	9210	9210	0
41	20230918	184200	1080872220	9210	9210	9210	9210	0
42	20230918	184100	1080872220	9210	9210	9210	9210	0
43	20230918	184000	1080872220	9210	9210	9210	9210	0
44	20230918	183900	1080872220	9210	9210	9210	9210	0
45	20230918	183800	1080872220	9210	9210	9210	9210	0
46	20230918	183700	1080872220	9210	9210	9210	9210	0
47	20230918	183600	1080872220	9210	9210	9210	9210	0
48	20230918	183500	1080872220	9210	9210	9210	9210	0
49	20230918	183400	1080872220	9210	9210	9210	9210	0
50	20230918	183300	1080872220	9210	9210	9210	9210	0
51	20230918	183200	1080872220	9210	9210	9210	9210	0
52	20230918	183100	1080872220	9210	9210	9210	9210	0
53	20230918	183000	1080872220	9210	9210	9210	9210	0
54	20230918	182900	1080872220	9210	9210	9210	9210	0
55	20230918	182800	1080872220	9210	9210	9210	9210	0
56	20230918	182700	1080872220	9210	9210	9210	9210	0
57	20230918	182600	1080872220	9210	9210	9210	9210	0
58	20230918	182500	1080872220	9210	9210	9210	9210	0
59	20230918	182400	1080872220	9210	9210	9210	9210	0
60	20230918	182300	1080872220	9210	9210	9210	9210	0
61	20230918	182200	1080872220	9210	9210	9210	9210	0
62	20230918	182100	1080872220	9210	9210	9210	9210	1089
63	20230918	182000	1080872220	9210	9210	9210	9210	0
64	20230918	181900	1080872220	9210	9210	9210	9210	0
65	20230918	181800	1080872220	9210	9210	9210	9210	0
66	20230918	181700	1080872220	9210	9210	9210	9210	0
67	20230918	181600	1080872220	9210	9210	9210	9210	0
68	20230918	181500	1080872220	9210	9210	9210	9210	0
69	20230918	181400	1080872220	9210	9210	9210	9210	0
70	20230918	181300	1080872220	9210	9210	9210	9210	0
71	20230918	181200	1080872220	9210	9210	9210	9210	0
72	20230918	181100	1080872220	9210	9210	9210	9210	0
73	20230918	181000	1080872220	9210	9210	9210	9210	0
74	20230918	180900	1080872220	9210	9210	9210	9210	0
75	20230918	180800	1080872220	9210	9210	9210	9210	0
76	20230918	180700	1080872220	9210	9210	9210	9210	0
77	20230918	180600	1080872220	9210	9210	9210	9210	0
78	20230918	180500	1080872220	9210	9210	9210	9210	0
79	20230918	180400	1080872220	9210	9210	9210	9210	0
80	20230918	180300	1080872220	9210	9210	9210	9210	0
81	20230918	180200	1080872220	9210	9210	9210	9210	0
82	20230918	180100	1080872220	9210	9210	9210	9210	0
83	20230918	180000	1080872220	9210	9210	9210	9210	0
84	20230918	175900	1080872220	9210	9210	9210	9210	0
85	20230918	175800	1080872220	9210	9210	9210	9210	0
86	20230918	175700	1080872220	9210	9210	9210	9210	0
87	20230918	175600	1080872220	9210	9210	9210	9210	0
88	20230918	175500	1080872220	9210	9210	9210	9210	0
89	20230918	175400	1080872220	9210	9210	9210	9210	0
90	20230918	175300	1080872220	9210	9210	9210	9210	0
91	20230918	175200	1080872220	9210	9210	9210	9210	0
92	20230918	175100	1080872220	9210	9210	9210	9210	1089
93	20230918	175000	1080872220	9210	9210	9210	9210	0
94	20230918	174900	1080872220	9210	9210	9210	9210	0
95	20230918	174800	1080872220	9210	9210	9210	9210	0
96	20230918	174700	1080872220	9210	9210	9210	9210	0
97	20230918	174600	1080872220	9210	9210	9210	9210	0
98	20230918	174500	1080872220	9210	9210	9210	9210	0
99	20230918	174400	1080872220	9210	9210	9210	9210	0
100	20230918	174300	1080872220	9210	9210	9210	9210	0
101	20230918	174200	1080872220	9210	9210	9210	9210	0
102	20230918	174100	1080872220	9210	9210	9210	9210	0
103	20230918	174000	1080872220	9210	9210	9210	9210	0
104	20230918	173900	1080872220	9210	9210	9210	9210	0
105	20230918	173800	1080872220	9210	9210	9210	9210	0
106	20230918	173700	1080872220	9210	9210	9210	9210	0
107	20230918	173600	1080872220	9210	9210	9210	9210	0
108	20230918	173500	1080872220	9210	9210	9210	9210	0
109	20230918	173400	1080872220	9210	9210	9210	9210	0
110	20230918	173300	1080872220	9210	9210	9210	9210	0
111	20230918	173200	1080872220	9210	9210	9210	9210	0
112	20230918	173100	1080872220	9210	9210	9210	9210	0
113	20230918	173000	1080872220	9210	9210	9210	9210	0
114	20230918	172900	1080872220	9210	9210	9210	9210	0
115	20230918	172800	1080872220	9210	9210	9210	9210	0
116	20230918	172700	1080872220	9210	9210	9210	9210	0
117	20230918	172600	1080872220	9210	9210	9210	9210	0
118	20230918	172500	1080872220	9210	9210	9210	9210	0
119	20230918	172400	1080872220	9210	9210	9210	9210	0
120	20230918	172300	1080872220	9210	9210	9210	9210	0
121	20230918	172200	1080872220	9210	9210	9210	9210	0
122	20230918	172100	1080872220	9210	9210	9210	9210	1089
123	20230918	172000	1080872220	9210	9210	9210	9210	0
124	20230918	171900	1080872220	9210	9210	9210	9210	0
125	20230918	171800	1080872220	9210	9210	9210	9210	0
126	20230918	171700	1080872220	9210	9210	9210	9210	0
127	20230918	171600	1080872220	9210	9210	9210	9210	0
128	20230918	171500	1080872220	9210	9210	9210	9210	0
129	20230918	171400	1080872220	9210	9210	9210	9210	0
130	20230918	171300	1080872220	9210	9210	9210	9210	0
131	20230918	171200	1080872220	9210	9210	9210	9210	0
132	20230918	171100	1080872220	9210	9210	9210	9210	0
133	20230918	171000	1080872220	9210	9210	9210	9210	0
134	20230918	170900	1080872220	9210	9210	9210	9210	0
135	20230918	170800	1080872220	9210	9210	9210	9210	0
136	20230918	170700	1080872220	9210	9210	9210	9210	0
137	20230918	170600	1080872220	9210	9210	9210	9210	0
138	20230918	170500	1080872220	9210	9210	9210	9210	0
139	20230918	170400	1080872220	9210	9210	9210	9210	0
140	20230918	170300	1080872220	9210	9210	9210	9210	0
141	20230918	170200	1080872220	9210	9210	9210	9210	0
142	20230918	170100	1080872220	9210	9210	9210	9210	0
143	20230918	170000	1080872220	9210	9210	9210	9210	0
144	20230918	165900	1080872220	9210	9210	9210	9210	0
145	20230918	165800	1080872220	9210	9210	9210	9210	0
146	20230918	165700	1080872220	9210	9210	9210	9210	0
147	20230918	165600	1080872220	9210	9210	9210	9210	0
148	20230918	165500	1080872220	9210	9210	9210	9210	0
149	20230918	165400	1080872220	9210	9210	9210	9210	0
150	20230918	165300	1080872220	9210	9210	9210	9210	0
151	20230918	165200	1080872220	9210	9210	9210	9210	0
152	20230918	165100	1080872220	9210	9210	9210	9210	1089
153	20230918	165000	1080872220	9210	9210	9210	9210	0
154	20230918	164900	1080872220	9210	9210	9210	9210	0
155	20230918	164800	1080872220	9210	9210	9210	9210	0
156	20230918	164700	1080872220	9210	9210	9210	9210	0
157	20230918	164600	1080872220	9210	9210	9210	9210	0
158	20230918	164500	1080872220	9210	9210	9210	9210	0
159	20230918	164400	1080872220	9210	9210	9210	9210	0
160	20230918	164300	1080872220	9210	9210	9210	9210	0
161	20230918	164200	1080872220	9210	9210	9210	9210	0
162	20230918	164100	1080872220	9210	9210	9210	9210	0
163	20230918	164000	1080872220	9210	9210	9210	9210	0
164	20230918	163900	1080872220	9210	9210	9210	9210	0
165	20230918	163800	1080872220	9210	9210	9210	9210	0
166	20230918	163700	1080872220	9210	9210	9210	9210	0
167	20230918	163600	1080872220	9210	9210	9210	9210	0
168	20230918	163500	1080872220	9210	9210	9210	9210	0
169	20230918	163400	1080872220	9210	9210	9210	9210	0
170	20230918	163300	1080872220	9210	9210	9210	9210	0
171	20230918	163200	1080872220	9210	9210	9210	9210	0
172	20230918	163100	1080872220	9210	9210	9210	9210	0
173	20230918	163000	1080872220	9210	9210	9210	9210	0
174	20230918	162900	1080872220	9210	9210	9210	9210	0
175	20230918	162800	1080872220	9210	9210	9210	9210	0
176	20230918	162700	1080872220	9210	9210	9210	9210	0
177	20230918	162600	1080872220	9210	9210	9210	9210	0
178	20230918	162500	1080872220	9210	9210	9210	9210	0
179	20230918	162400	1080872220	9210	9210	9210	9210	0
180	20230918	162300	1080872220	9210	9210	9210	9210	0
181	20230918	162200	1080872220	9210	9210	9210	9210	0
182	20230918	162100	1080872220	9210	9210	9210	9210	1089
183	20230918	162000	1080872220	9210	9210	9210	9210	0
184	20230918	161900	1080872220	9210	9210	9210	9210	0
185	20230918	161800	1080872220	9210	9210	9210	9210	0
186	20230918	161700	1080872220	9210	9210	9210	9210	0
187	20230918	161600	1080872220	9210	9210	9210	9210	0
188	20230918	161500	1080872220	9210	9210	9210	9210	0
189	20230918	161400	1080872220	9210	9210	9210	9210	0
190	20230918	161300	1080872220	9210	9210	9210	9210	0
191	20230918	161200	1080872220	9210	9210	9210	9210	0
192	20230918	161100	1080872220	9210	9210	9210	9210	0
193	20230918	161000	1080872220	9210	9210	9210	9210	0
194	20230918	160900	1080872220	9210	9210	9210	9210	0
195	20230918	160800	1080872220	9210	9210	9210	9210	0
196	20230918	160700	1080872220	9210	9210	9210	9210	0
197	20230918	160600	1080872220	9210	9210	9210	9210	0
198	20230918	160500	1080872220	9210	9210	9210	9210	0
199	20230918	160400	1080872220	9210	9210	9210	9210	0
200	20230918	160300	1080872220	9210	9210	9210	9210	0
201	20230918	160200	1080872220	9210	9210	9210	9210	0
202	20230918	160100	1080872220	9210	9210	9210	9210	0
203	20230918	160000	1080872220	9210	9210	9210	9210	0
204	20230918	155900	1080872220	9210	9210	9210	9210	0
205	20230918	155800	1080872220	9210	9210	9210	9210	0
206	20230918	155700	1080872220	9210	9210	9210	9210	0
207	20230918	155600	1080872220	9210	9210	9210	9210	0
208	20230918	155500	1080872220	9210	9210	9210	9210	0
209	20230918	155400	1080872220	9210	9210	9210	9210	0
210	20230918	155300	1080872220	9210	9210	9210	9210	0
211	20230918	155200	1080872220	9210	9210	9210	9210	0
212	20230918	155100	1080872220	9210	9210	9210	9210	1089
213	20230918	155000	1080872220	9210	9210	9210	9210	0
214	20230918	154900	1080872220	9210	9210	9210	9210	0
215	20230918	154800	1080872220	9210	9210	9210	9210	0
216	20230918	154700	1080872220	9210	9210	9210	9210	0
217	20230918	154600	1080872220	9210	9210	9210	9210	0
218	20230918	154500	1080872220	9210	9210	9210	9210	0
219	20230918	154400	1080872220	9210	9210	9210	9210	0
220	20230918	154300	1080872220	9210	9210	9210	9210	0
221	20230918	154200	1080872220	9210	9210	9210	9210	0
222	20230918	154100	1080872220	9210	9210	9210	9210	0
223	20230918	154000	1080872220	9210	9210	9210	9210	0
224	20230918	153900	1080872220	9210	9210	9210	9210	0
225	20230918	153800	1080872220	9210	9210	9210	9210	0
226	20230918	153700	1080872220	9210	9210	9210	9210	0
227	20230918	153600	1080872220	9210	9210	9210	9210	0
228	20230918	153500	1080872220	9210	9210	9210	9210	0
229	20230918	153400	1080872220	9210	9210	9210	9210	0
230	20230918	153300	1080872220	9210	9210	9210	9210	0
231	20230918	153200	1080872220	9210	9210	9210	9210	0
232	20230918	153100	1080872220	9210	9210	9210	9210	0
233	20230918	153000	1080872220	9210	9210	9210	9210	1089
234	20230918	152900	1070842530	9250	9250	9250	9250	0
235	20230918	152800	1070842530	9250	9250	9250	9250	0
236	20230918	152700	1070842530	9250	9250	9250	9250	0
237	20230918	152600	1070842530	9250	9250	9250	9250	0
238	20230918	152500	1070842530	9250	9250	9250	9250	0
239	20230918	152400	1070842530	9250	9250	9250	9250	0
240	20230918	152300	1070842530	9250	9250	9250	9250	0
241	20230918	152200	1070842530	9250	9250	9250	9250	0
242	20230918	152100	1070842530	9250	9250	9250	9250	0
243	20230918	152000	1070842530	9250	9250	9250	9250	0
244	20230918	151900	1070842530	9250	9240	9250	9240	4
245	20230918	151800	1070805550	9250	9240	9250	9240	13
246	20230918	151700	1070685410	9250	9230	9250	9230	467
247	20230918	151600	1066374030	9240	9230	9240	9230	179
248	20230918	151500	1064721330	9240	9220	9240	9220	334
249	20230918	151400	1061638540	9220	9190	9220	9190	350
250	20230918	151300	1058415650	9200	9180	9200	9180	260
251	20230918	151200	1056028770	9190	9190	9190	9180	158
252	20230918	151100	1054578120	9190	9180	9190	9180	2
253	20230918	151000	1054559750	9190	9200	9200	9170	3003
254	20230918	150900	1027007820	9200	9190	9200	9190	213
255	20230918	150800	1025050300	9190	9190	9190	9190	67
256	20230918	150700	1024434570	9200	9190	9200	9190	485
257	20230918	150600	1019977400	9200	9190	9200	9190	5
258	20230918	150500	1019931440	9190	9200	9200	9190	140
259	20230918	150400	1018644810	9190	9200	9200	9190	248
260	20230918	150300	1016365480	9200	9200	9200	9200	22
261	20230918	150200	1016163080	9210	9200	9210	9200	271
262	20230918	150100	1013669860	9210	9210	9210	9210	4
263	20230918	150000	1013633020	9200	9200	9200	9200	29
264	20230918	145900	1013366220	9210	9200	9220	9200	118
265	20230918	145800	1012279500	9200	9200	9200	9190	261
266	20230918	145700	1009880540	9210	9210	9210	9210	14
267	20230918	145600	1009751600	9220	9190	9220	9190	258
268	20230918	145500	1007379270	9200	9200	9200	9190	108
269	20230918	145400	1006385740	9190	9200	9200	9190	252
270	20230918	145300	1004069780	9200	9210	9210	9200	757
271	20230918	145200	997105350	9210	9200	9210	9200	138
272	20230918	145100	995835740	9210	9210	9210	9200	136
273	20230918	145000	994584180	9220	9200	9220	9200	274
274	20230918	144900	992061990	9210	9210	9210	9210	0
275	20230918	144800	992061990	9210	9200	9220	9200	281
276	20230918	144700	989476720	9200	9210	9210	9200	5
277	20230918	144600	989430690	9210	9210	9220	9200	544
278	20230918	144500	984423340	9200	9210	9210	9200	677
279	20230918	144400	978188470	9220	9210	9220	9210	241
280	20230918	144300	975968840	9220	9210	9220	9200	152
281	20230918	144200	974569060	9240	9240	9240	9240	0
282	20230918	144100	974569060	9240	9210	9240	9200	53
283	20230918	144000	974081370	9200	9210	9220	9200	30
284	20230918	143900	973805200	9200	9250	9270	9200	405
285	20230918	143800	970076290	9270	9210	9280	9200	743
286	20230918	143700	963220880	9200	9230	9230	9200	159
287	20230918	143600	961757630	9230	9230	9230	9230	61
288	20230918	143500	961194600	9250	9240	9250	9240	86
289	20230918	143400	960399950	9270	9270	9270	9270	0
290	20230918	143300	960399950	9270	9260	9270	9260	66
291	20230918	143200	959788780	9280	9230	9280	9230	285
292	20230918	143100	957152890	9230	9210	9230	9200	517
293	20230918	143000	952385480	9210	9200	9210	9190	688
294	20230918	142900	946056800	9210	9200	9210	9200	138
295	20230918	142800	944787190	9200	9210	9210	9200	9
296	20230918	142700	944704370	9210	9220	9220	9210	268
297	20230918	142600	942236080	9220	9210	9220	9210	143
298	20230918	142500	940918890	9210	9210	9210	9200	152
299	20230918	142400	939520340	9210	9220	9220	9210	6
300	20230918	142300	939465070	9220	9200	9220	9200	327
301	20230918	142200	936456570	9210	9210	9210	9210	0
302	20230918	142100	936456570	9210	9210	9210	9210	3
303	20230918	142000	936428940	9220	9230	9230	9220	92
304	20230918	141900	935580690	9230	9220	9230	9220	139
305	20230918	141800	934299090	9230	9220	9230	9220	138
306	20230918	141700	933026720	9230	9220	9230	9220	139
307	20230918	141600	931745120	9220	9200	9230	9200	168
308	20230918	141500	930199470	9200	9200	9210	9200	148
309	20230918	141400	928837860	9200	9190	9200	9190	139
310	20230918	141300	927560440	9190	9200	9200	9190	158
311	20230918	141200	926106910	9200	9190	9200	9190	139
312	20230918	141100	924829490	9200	9200	9200	9200	10
313	20230918	141000	924737490	9200	9200	9200	9190	208
314	20230918	140900	922825260	9200	9190	9200	9190	498
315	20230918	140800	918248620	9190	9190	9190	9180	795
316	20230918	140700	910943940	9200	9190	9200	9190	157
317	20230918	140600	909500910	9200	9200	9200	9190	32
318	20230918	140500	909206580	9200	9200	9200	9190	254
319	20230918	140400	906871160	9200	9190	9200	9190	320
320	20230918	140300	903930340	9190	9190	9200	9180	2401
321	20230918	140200	881871410	9200	9220	9220	9200	4506
322	20230918	140100	840402220	9220	9220	9220	9220	10
323	20230918	140000	840310020	9210	9220	9220	9210	148
324	20230918	135900	838946840	9220	9220	9220	9210	1202
325	20230918	135800	827871390	9230	9220	9230	9220	144
326	20230918	135700	826543700	9230	9220	9230	9220	174
327	20230918	135600	824939410	9230	9240	9240	9230	2
328	20230918	135500	824920940	9240	9240	9240	9240	3
329	20230918	135400	824893220	9210	9220	9220	9210	145
330	20230918	135300	823557700	9250	9210	9250	9210	444
331	20230918	135200	819466330	9210	9210	9220	9210	190
332	20230918	135100	817716420	9220	9220	9220	9220	121
333	20230918	135000	816600800	9230	9230	9230	9230	2
334	20230918	134900	816582340	9220	9220	9220	9220	177
335	20230918	134800	814950400	9230	9230	9240	9230	62
336	20230918	134700	814378130	9230	9220	9230	9220	950
337	20230918	134600	805619120	9230	9230	9230	9230	328
338	20230918	134500	802591680	9240	9240	9240	9240	85
339	20230918	134400	801806280	9250	9250	9250	9250	360
340	20230918	134300	798476280	9250	9260	9300	9250	245
341	20230918	134200	796209960	9260	9250	9260	9250	396
342	20230918	134100	792546590	9240	9230	9240	9230	428
343	20230918	134000	788596050	9230	9230	9230	9220	344
344	20230918	133900	785422310	9230	9230	9230	9230	0
345	20230918	133800	785422310	9230	9220	9230	9220	138
346	20230918	133700	784149940	9230	9220	9230	9220	138
347	20230918	133600	782877570	9230	9230	9240	9220	1192
348	20230918	133500	771876770	9230	9220	9230	9220	139
349	20230918	133400	770595180	9230	9220	9230	9220	158
350	20230918	133300	769138210	9220	9230	9230	9220	21
351	20230918	133200	768944520	9230	9220	9230	9220	145
352	20230918	133100	767607610	9220	9230	9230	9220	184
353	20230918	133000	765910970	9230	9230	9230	9220	140
354	20230918	132900	764620140	9230	9220	9230	9220	375
355	20230918	132800	761160260	9220	9230	9230	9220	340
356	20230918	132700	758025360	9230	9230	9230	9220	185
357	20230918	132600	756319190	9230	9230	9230	9220	201
358	20230918	132500	754465340	9220	9230	9240	9220	608
359	20230918	132400	748853520	9220	9220	9230	9220	244
360	20230918	132300	746602830	9230	9230	9230	9230	460
361	20230918	132200	742357030	9230	9240	9240	9230	157
362	20230918	132100	740907910	9240	9250	9250	9240	2
363	20230918	132000	740889420	9250	9230	9250	9220	231
364	20230918	131900	738758720	9220	9220	9220	9220	167
365	20230918	131800	737218980	9230	9220	9230	9220	222
366	20230918	131700	735171290	9230	9230	9230	9230	5
367	20230918	131600	735125140	9230	9230	9230	9220	385
368	20230918	131500	731572960	9230	9230	9230	9230	26
369	20230918	131400	731332980	9240	9230	9240	9230	4
370	20230918	131300	731296030	9230	9240	9250	9230	1022
371	20230918	131200	721861290	9250	9250	9250	9250	1
372	20230918	131100	721852040	9240	9240	9240	9240	137
373	20230918	131000	720586160	9250	9240	9250	9240	31
374	20230918	130900	720299710	9240	9230	9240	9230	348
375	20230918	130800	717085570	9240	9230	9240	9230	143
376	20230918	130700	715765670	9240	9230	9240	9230	140
377	20230918	130600	714473460	9230	9240	9240	9230	255
378	20230918	130500	712119790	9240	9240	9240	9230	441
379	20230918	130400	708046430	9240	9250	9250	9230	2231
380	20230918	130300	687427570	9260	9250	9260	9250	142
381	20230918	130200	686114050	9260	9250	9260	9250	170
382	20230918	130100	684541340	9250	9250	9250	9250	38
383	20230918	130000	684189840	9260	9260	9260	9250	141
384	20230918	125900	682885560	9250	9250	9250	9250	141
385	20230918	125800	681581310	9260	9250	9260	9250	206
386	20230918	125700	679675800	9250	9250	9250	9250	136
387	20230918	125600	678417800	9250	9250	9260	9250	190
388	20230918	125500	676660290	9260	9250	9260	9240	2063
389	20230918	125400	657588530	9260	9250	9260	9250	145
390	20230918	125300	656247270	9260	9250	9260	9250	203
391	20230918	125200	654368860	9260	9260	9260	9250	171
392	20230918	125100	652787090	9260	9270	9270	9260	132
393	20230918	125000	651564760	9260	9260	9260	9250	274
394	20230918	124900	649027760	9250	9250	9250	9250	168
395	20230918	124800	647473760	9250	9250	9260	9250	638
396	20230918	124700	641572250	9260	9260	9260	9250	158
397	20230918	124600	640110540	9260	9250	9260	9250	179
398	20230918	124500	638454670	9260	9250	9260	9250	101
399	20230918	124400	637519760	9260	9270	9270	9260	34
400	20230918	124300	637204590	9260	9280	9280	9260	358
401	20230918	124200	633888910	9280	9290	9290	9280	21
402	20230918	124100	633693970	9300	9280	9300	9280	173
403	20230918	124000	632086940	9280	9280	9280	9270	303
404	20230918	123900	629275110	9300	9300	9300	9300	0
405	20230918	123800	629275110	9300	9260	9300	9260	584
406	20230918	123700	623862780	9250	9240	9250	9240	2118
407	20230918	123600	604273740	9240	9230	9240	9230	138
408	20230918	123500	602999990	9240	9220	9240	9220	852
409	20230918	123400	595137390	9230	9230	9230	9230	1
410	20230918	123300	595128160	9220	9230	9230	9220	271
411	20230918	123200	592628210	9230	9230	9230	9220	140
412	20230918	123100	591337380	9230	9220	9230	9220	146
413	20230918	123000	589991250	9230	9220	9230	9220	138
414	20230918	122900	588718880	9230	9220	9230	9220	189
415	20230918	122800	586976190	9220	9220	9220	9220	26
416	20230918	122700	586736470	9230	9220	9230	9220	184
417	20230918	122600	585039960	9220	9210	9230	9210	193
418	20230918	122500	583260500	9220	9210	9220	9210	174
419	20230918	122400	581657900	9220	9220	9220	9220	66
420	20230918	122300	581049380	9220	9220	9230	9220	69
421	20230918	122200	580413190	9220	9210	9220	9210	173
422	20230918	122100	578819810	9220	9220	9220	9210	211
423	20230918	122000	576875760	9220	9210	9230	9210	137
424	20230918	121900	575612680	9220	9220	9220	9220	119
425	20230918	121800	574515500	9230	9220	9230	9220	137
426	20230918	121700	573252350	9220	9220	9220	9220	49
427	20230918	121600	572800570	9230	9220	9230	9220	177
428	20230918	121500	571168620	9230	9210	9230	9210	178
429	20230918	121400	569528810	9220	9210	9220	9210	139
430	20230918	121300	568248600	9220	9220	9220	9220	222
431	20230918	121200	566201760	9230	9230	9230	9230	0
432	20230918	121100	566201760	9230	9220	9230	9220	137
433	20230918	121000	564938610	9230	9230	9230	9220	141
434	20230918	120900	563638570	9230	9230	9230	9230	421
435	20230918	120800	559752740	9240	9240	9240	9230	152
436	20230918	120700	558349760	9240	9240	9240	9240	3
437	20230918	120600	558322040	9230	9240	9240	9230	142
438	20230918	120500	557011330	9240	9230	9250	9230	357
439	20230918	120400	553712720	9230	9240	9240	9230	255
440	20230918	120300	551359050	9240	9230	9240	9230	232
441	20230918	120200	549217580	9230	9230	9240	9230	409
442	20230918	120100	545442500	9240	9240	9240	9240	0
443	20230918	120000	545442500	9240	9220	9240	9220	354
444	20230918	115900	542176430	9230	9230	9230	9220	154
445	20230918	115800	540756390	9230	9220	9230	9220	167
446	20230918	115700	539216350	9230	9220	9230	9220	162
447	20230918	115600	537722600	9230	9220	9230	9220	64
448	20230918	115500	537132510	9220	9220	9220	9220	152
449	20230918	115400	535731070	9210	9220	9220	9210	230
450	20230918	115300	533612140	9220	9230	9230	9210	70
451	20230918	115200	532966770	9220	9210	9220	9210	236
452	20230918	115100	530791100	9220	9220	9220	9210	168
453	20230918	115000	529243510	9220	9220	9220	9220	11
454	20230918	114900	529142090	9210	9220	9220	9210	159
455	20230918	114800	527677560	9220	9220	9230	9220	299
456	20230918	114700	524920770	9220	9220	9220	9210	146
457	20230918	114600	523576040	9210	9220	9220	9210	279
458	20230918	114500	521006430	9220	9220	9220	9210	290
459	20230918	114400	518334350	9210	9230	9230	9210	2896
460	20230918	114300	491625550	9230	9240	9240	9230	138
461	20230918	114200	490351800	9240	9240	9240	9230	154
462	20230918	114100	488930220	9250	9250	9270	9250	5
463	20230918	114000	488883950	9250	9230	9250	9230	252
464	20230918	113900	486556800	9240	9230	9240	9230	40
465	20230918	113800	486187500	9240	9230	9240	9230	337
466	20230918	113700	483074990	9240	9240	9240	9230	509
467	20230918	113600	478373210	9240	9230	9240	9230	877
468	20230918	113500	470278480	9230	9230	9230	9230	139
469	20230918	113400	468995510	9230	9240	9240	9230	1023
470	20230918	113300	459553210	9230	9240	9250	9230	800
471	20230918	113200	452161520	9240	9250	9250	9240	1144
472	20230918	113100	441590930	9250	9240	9250	9240	154
473	20230918	113000	440167960	9240	9250	9250	9240	166
474	20230918	112900	438633920	9260	9260	9260	9260	0
475	20230918	112800	438633920	9260	9260	9270	9260	52
476	20230918	112700	438152390	9260	9250	9260	9250	298
477	20230918	112600	435395880	9260	9260	9260	9250	171
478	20230918	112500	433813800	9260	9250	9260	9250	150
479	20230918	112400	432426240	9260	9260	9260	9250	402
480	20230918	112300	428705550	9270	9270	9270	9270	0
481	20230918	112200	428705550	9270	9260	9270	9260	143
482	20230918	112100	427381360	9270	9260	9270	9260	143
483	20230918	112000	426057170	9260	9260	9270	9260	153
484	20230918	111900	424640380	9270	9260	9270	9250	151
485	20230918	111800	423243470	9260	9260	9260	9260	125
486	20230918	111700	422085970	9270	9260	9270	9260	46
487	20230918	111600	421660000	9260	9260	9260	9250	240
488	20230918	111500	419438990	9250	9250	9260	9250	266
489	20230918	111400	416978480	9260	9250	9260	9250	141
490	20230918	111300	415674210	9250	9260	9260	9250	239
491	20230918	111200	413462450	9250	9250	9250	9250	1004
492	20230918	111100	404175450	9260	9260	9260	9250	184
493	20230918	111000	402472990	9260	9260	9270	9260	133
494	20230918	110900	401241400	9250	9250	9260	9250	219
495	20230918	110800	399215140	9250	9260	9260	9250	8
496	20230918	110700	399141130	9270	9260	9270	9260	92
497	20230918	110600	398289200	9260	9270	9270	9260	377
498	20230918	110500	394795180	9270	9260	9270	9260	289
499	20230918	110400	392118920	9270	9260	9270	9250	510
500	20230918	110300	387398860	9260	9260	9260	9260	56
501	20230918	110200	386880300	9270	9260	9270	9260	138
502	20230918	110100	385602410	9270	9260	9270	9250	163
503	20230918	110000	384093220	9260	9260	9270	9260	85
504	20230918	105900	383306110	9260	9260	9260	9260	58
505	20230918	105800	382769030	9270	9260	9270	9260	140
506	20230918	105700	381472620	9270	9270	9270	9260	146
507	20230918	105600	380120640	9270	9270	9270	9270	1
508	20230918	105500	380111370	9260	9270	9270	9260	149
509	20230918	105400	378731550	9270	9270	9270	9260	598
510	20230918	105300	373190110	9270	9270	9270	9260	141
511	20230918	105200	371884410	9270	9260	9270	9260	234
512	20230918	105100	369717550	9260	9250	9260	9250	29
513	20230918	105000	369449190	9250	9260	9260	9250	138
514	20230918	104900	368172680	9250	9260	9260	9250	139
515	20230918	104800	366886920	9260	9260	9260	9260	99
516	20230918	104700	365970180	9270	9260	9270	9260	172
517	20230918	104600	364377450	9270	9260	9270	9260	138
518	20230918	104500	363099560	9270	9260	9270	9260	56
519	20230918	104400	362580960	9260	9260	9260	9250	257
520	20230918	104300	360202520	9260	9250	9260	9250	158
521	20230918	104200	358740810	9260	9250	9260	9250	144
522	20230918	104100	357408800	9260	9270	9270	9250	83
523	20230918	104000	356640880	9270	9260	9270	9260	293
524	20230918	103900	353927680	9250	9250	9260	9250	267
525	20230918	103800	351457920	9250	9260	9260	9250	176
526	20230918	103700	349829620	9260	9260	9260	9250	303
527	20230918	103600	347026850	9260	9250	9260	9250	800
528	20230918	103500	339626830	9260	9260	9260	9260	8
529	20230918	103400	339552750	9270	9260	9270	9260	125
530	20230918	103300	338395240	9260	9260	9260	9250	217
531	20230918	103200	336387480	9270	9260	9270	9260	489
532	20230918	103100	331859330	9270	9270	9270	9270	143
533	20230918	103000	330533720	9260	9270	9280	9250	3170
534	20230918	102900	301177820	9280	9280	9280	9280	295
535	20230918	102800	298440220	9270	9270	9280	9270	276
536	20230918	102700	295881690	9270	9270	9270	9270	660
537	20230918	102600	289763490	9280	9270	9280	9270	139
538	20230918	102500	288474950	9280	9280	9280	9270	770
539	20230918	102400	281336440	9270	9270	9280	9270	341
540	20230918	102300	278175350	9270	9270	9270	9270	8
541	20230918	102200	278101190	9280	9280	9280	9270	187
542	20230918	102100	276367190	9280	9270	9280	9270	271
543	20230918	102000	273854000	9280	9280	9280	9270	139
544	20230918	101900	272565450	9270	9270	9280	9270	555
545	20230918	101800	267420100	9280	9280	9290	9280	63
546	20230918	101700	266835430	9280	9280	9280	9280	54
547	20230918	101600	266334310	9300	9270	9300	9260	172
548	20230918	101500	264741210	9270	9270	9300	9260	373
549	20230918	101400	261284830	9270	9270	9270	9270	1122
550	20230918	101300	250883890	9270	9270	9280	9270	713
551	20230918	101200	244274370	9280	9290	9300	9280	455
552	20230918	101100	240048940	9280	9280	9280	9270	225
553	20230918	101000	237962310	9280	9280	9280	9270	145
554	20230918	100900	236618090	9280	9270	9280	9270	235
555	20230918	100800	234439130	9280	9280	9280	9280	40
556	20230918	100700	234067930	9290	9280	9290	9280	110
557	20230918	100600	233047070	9280	9280	9290	9280	327
558	20230918	100500	230012500	9280	9280	9280	9280	4
559	20230918	100400	229975380	9280	9290	9290	9280	172
560	20230918	100300	228379200	9290	9280	9290	9280	141
561	20230918	100200	227070690	9290	9290	9290	9290	2
562	20230918	100100	227052110	9290	9290	9300	9290	57
563	20230918	100000	226522570	9290	9280	9290	9280	312
564	20230918	095900	223627190	9280	9290	9290	9280	12
565	20230918	095800	223515730	9290	9280	9290	9270	1344
566	20230918	095700	211053850	9280	9280	9290	9280	199
567	20230918	095600	209207120	9280	9280	9280	9280	0
568	20230918	095500	209207120	9280	9280	9280	9270	145
569	20230918	095400	207862900	9280	9280	9280	9270	194
570	20230918	095300	206062880	9270	9280	9280	9270	162
571	20230918	095200	204560890	9280	9270	9280	9270	334
572	20230918	095100	201464700	9270	9270	9280	9270	402
573	20230918	095000	197738150	9270	9260	9290	9260	297
574	20230918	094900	194987890	9260	9280	9280	9260	2546
575	20230918	094800	171392900	9290	9290	9290	9280	144
576	20230918	094700	170056530	9280	9270	9280	9270	371
577	20230918	094600	166615020	9280	9280	9280	9270	555
578	20230918	094500	161464650	9290	9290	9290	9290	61
579	20230918	094400	160897960	9300	9310	9310	9300	219
580	20230918	094300	158861250	9300	9310	9310	9300	137
581	20230918	094200	157587140	9280	9280	9280	9270	465
582	20230918	094100	153273320	9290	9300	9300	9290	270
583	20230918	094000	150765010	9290	9280	9300	9280	324
584	20230918	093900	147755570	9280	9280	9290	9280	334
585	20230918	093800	144655840	9280	9270	9290	9270	115
586	20230918	093700	143589730	9270	9270	9270	9260	160
587	20230918	093600	142107890	9270	9270	9270	9260	461
588	20230918	093500	137838200	9270	9280	9280	9270	1371
589	20230918	093400	125128980	9280	9290	9290	9280	310
590	20230918	093300	122249940	9280	9290	9300	9280	740
591	20230918	093200	115379400	9290	9290	9290	9290	251
592	20230918	093100	113047610	9300	9290	9310	9290	224
593	20230918	093000	110966620	9280	9300	9300	9280	546
594	20230918	092900	105898850	9300	9300	9300	9300	25
595	20230918	092800	105666350	9300	9290	9310	9290	102
596	20230918	092700	104718190	9280	9290	9300	9280	699
597	20230918	092600	98225930	9290	9290	9300	9290	245
598	20230918	092500	95949870	9290	9310	9310	9290	1617
599	20230918	092400	80909470	9310	9300	9310	9300	32
600	20230918	092300	80611850	9310	9310	9320	9300	277
601	20230918	092200	78033960	9310	9300	9310	9300	379
602	20230918	092100	74507540	9310	9310	9310	9300	275
603	20230918	092000	71949330	9310	9310	9310	9310	776
604	20230918	091900	64724770	9310	9310	9320	9310	447
605	20230918	091800	60563150	9320	9310	9320	9310	104
606	20230918	091700	59594160	9320	9340	9340	9320	198
607	20230918	091600	57748600	9330	9350	9350	9320	466
608	20230918	091500	53401540	9350	9360	9360	9350	4
609	20230918	091400	53364130	9390	9390	9390	9390	0
610	20230918	091300	53364130	9390	9340	9390	9340	33
611	20230918	091200	53055760	9330	9330	9340	9320	197
612	20230918	091100	51217950	9340	9350	9350	9340	260
613	20230918	091000	48789500	9350	9380	9380	9300	1580
614	20230918	090900	34046370	9380	9380	9380	9380	10
615	20230918	090800	33952570	9390	9410	9410	9390	21
616	20230918	090700	33755360	9390	9380	9440	9370	226
617	20230918	090600	31636990	9370	9370	9370	9370	172
618	20230918	090500	30025350	9370	9360	9370	9360	146
619	20230918	090400	28657480	9360	9350	9360	9350	157
620	20230918	090300	27188030	9350	9340	9350	9340	209
621	20230918	090200	25235770	9340	9360	9360	9340	331
622	20230918	090100	22141430	9360	9370	9370	9360	175
623	20230918	090000	20503230	9360	9440	9440	9360	2159