KissMeData/265520/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	202400	671093750	17950	17950	17950	17950	1280
3	20230919	202300	671093750	17950	17950	17950	17950	0
4	20230919	202200	671093750	17950	17950	17950	17950	0
5	20230919	202100	671093750	17950	17950	17950	17950	0
6	20230919	202000	671093750	17950	17950	17950	17950	0
7	20230919	201900	671093750	17950	17950	17950	17950	0
8	20230919	201800	671093750	17950	17950	17950	17950	0
9	20230919	201700	671093750	17950	17950	17950	17950	0
10	20230919	201600	671093750	17950	17950	17950	17950	0
11	20230919	201500	671093750	17950	17950	17950	17950	0
12	20230919	201400	671093750	17950	17950	17950	17950	0
13	20230919	201300	671093750	17950	17950	17950	17950	0
14	20230919	201200	671093750	17950	17950	17950	17950	0
15	20230919	201100	671093750	17950	17950	17950	17950	0
16	20230919	201000	671093750	17950	17950	17950	17950	0
17	20230919	200900	671093750	17950	17950	17950	17950	0
18	20230919	200800	671093750	17950	17950	17950	17950	0
19	20230919	200700	671093750	17950	17950	17950	17950	0
20	20230919	200600	671093750	17950	17950	17950	17950	0
21	20230919	200500	671093750	17950	17950	17950	17950	0
22	20230919	200400	671093750	17950	17950	17950	17950	0
23	20230919	200300	671093750	17950	17950	17950	17950	0
24	20230919	200200	671093750	17950	17950	17950	17950	0
25	20230919	200100	671093750	17950	17950	17950	17950	0
26	20230919	200000	671093750	17950	17950	17950	17950	0
27	20230919	195900	671093750	17950	17950	17950	17950	0
28	20230919	195800	671093750	17950	17950	17950	17950	0
29	20230919	195700	671093750	17950	17950	17950	17950	0
30	20230919	195600	671093750	17950	17950	17950	17950	0
31	20230919	195500	671093750	17950	17950	17950	17950	0
32	20230919	195400	671093750	17950	17950	17950	17950	1280
33	20230919	195300	671093750	17950	17950	17950	17950	0
34	20230919	195200	671093750	17950	17950	17950	17950	0
35	20230919	195100	671093750	17950	17950	17950	17950	0
36	20230919	195000	671093750	17950	17950	17950	17950	0
37	20230919	194900	671093750	17950	17950	17950	17950	0
38	20230919	194800	671093750	17950	17950	17950	17950	0
39	20230919	194700	671093750	17950	17950	17950	17950	0
40	20230919	194600	671093750	17950	17950	17950	17950	0
41	20230919	194500	671093750	17950	17950	17950	17950	0
42	20230919	194400	671093750	17950	17950	17950	17950	0
43	20230919	194300	671093750	17950	17950	17950	17950	0
44	20230919	194200	671093750	17950	17950	17950	17950	0
45	20230919	194100	671093750	17950	17950	17950	17950	0
46	20230919	194000	671093750	17950	17950	17950	17950	0
47	20230919	193900	671093750	17950	17950	17950	17950	0
48	20230919	193800	671093750	17950	17950	17950	17950	0
49	20230919	193700	671093750	17950	17950	17950	17950	0
50	20230919	193600	671093750	17950	17950	17950	17950	0
51	20230919	193500	671093750	17950	17950	17950	17950	0
52	20230919	193400	671093750	17950	17950	17950	17950	0
53	20230919	193300	671093750	17950	17950	17950	17950	0
54	20230919	193200	671093750	17950	17950	17950	17950	0
55	20230919	193100	671093750	17950	17950	17950	17950	0
56	20230919	193000	671093750	17950	17950	17950	17950	0
57	20230919	192900	671093750	17950	17950	17950	17950	0
58	20230919	192800	671093750	17950	17950	17950	17950	0
59	20230919	192700	671093750	17950	17950	17950	17950	0
60	20230919	192600	671093750	17950	17950	17950	17950	0
61	20230919	192500	671093750	17950	17950	17950	17950	0
62	20230919	192400	671093750	17950	17950	17950	17950	1280
63	20230919	192300	671093750	17950	17950	17950	17950	0
64	20230919	192200	671093750	17950	17950	17950	17950	0
65	20230919	192100	671093750	17950	17950	17950	17950	0
66	20230919	192000	671093750	17950	17950	17950	17950	0
67	20230919	191900	671093750	17950	17950	17950	17950	0
68	20230919	191800	671093750	17950	17950	17950	17950	0
69	20230919	191700	671093750	17950	17950	17950	17950	0
70	20230919	191600	671093750	17950	17950	17950	17950	0
71	20230919	191500	671093750	17950	17950	17950	17950	0
72	20230919	191400	671093750	17950	17950	17950	17950	0
73	20230919	191300	671093750	17950	17950	17950	17950	0
74	20230919	191200	671093750	17950	17950	17950	17950	0
75	20230919	191100	671093750	17950	17950	17950	17950	0
76	20230919	191000	671093750	17950	17950	17950	17950	0
77	20230919	190900	671093750	17950	17950	17950	17950	0
78	20230919	190800	671093750	17950	17950	17950	17950	0
79	20230919	190700	671093750	17950	17950	17950	17950	0
80	20230919	190600	671093750	17950	17950	17950	17950	0
81	20230919	190500	671093750	17950	17950	17950	17950	0
82	20230919	190400	671093750	17950	17950	17950	17950	0
83	20230919	190300	671093750	17950	17950	17950	17950	0
84	20230919	190200	671093750	17950	17950	17950	17950	0
85	20230919	190100	671093750	17950	17950	17950	17950	0
86	20230919	190000	671093750	17950	17950	17950	17950	0
87	20230919	185900	671093750	17950	17950	17950	17950	0
88	20230919	185800	671093750	17950	17950	17950	17950	0
89	20230919	185700	671093750	17950	17950	17950	17950	0
90	20230919	185600	671093750	17950	17950	17950	17950	0
91	20230919	185500	671093750	17950	17950	17950	17950	0
92	20230919	185400	671093750	17950	17950	17950	17950	1280
93	20230919	185300	671093750	17950	17950	17950	17950	0
94	20230919	185200	671093750	17950	17950	17950	17950	0
95	20230919	185100	671093750	17950	17950	17950	17950	0
96	20230919	185000	671093750	17950	17950	17950	17950	0
97	20230919	184900	671093750	17950	17950	17950	17950	0
98	20230919	184800	671093750	17950	17950	17950	17950	0
99	20230919	184700	671093750	17950	17950	17950	17950	0
100	20230919	184600	671093750	17950	17950	17950	17950	0
101	20230919	184500	671093750	17950	17950	17950	17950	0
102	20230919	184400	671093750	17950	17950	17950	17950	0
103	20230919	184300	671093750	17950	17950	17950	17950	0
104	20230919	184200	671093750	17950	17950	17950	17950	0
105	20230919	184100	671093750	17950	17950	17950	17950	0
106	20230919	184000	671093750	17950	17950	17950	17950	0
107	20230919	183900	671093750	17950	17950	17950	17950	0
108	20230919	183800	671093750	17950	17950	17950	17950	0
109	20230919	183700	671093750	17950	17950	17950	17950	0
110	20230919	183600	671093750	17950	17950	17950	17950	0
111	20230919	183500	671093750	17950	17950	17950	17950	0
112	20230919	183400	671093750	17950	17950	17950	17950	0
113	20230919	183300	671093750	17950	17950	17950	17950	0
114	20230919	183200	671093750	17950	17950	17950	17950	0
115	20230919	183100	671093750	17950	17950	17950	17950	0
116	20230919	183000	671093750	17950	17950	17950	17950	0
117	20230919	182900	671093750	17950	17950	17950	17950	0
118	20230919	182800	671093750	17950	17950	17950	17950	0
119	20230919	182700	671093750	17950	17950	17950	17950	0
120	20230919	182600	671093750	17950	17950	17950	17950	0
121	20230919	182500	671093750	17950	17950	17950	17950	0
122	20230919	182400	671093750	17950	17950	17950	17950	1280
123	20230919	182300	671093750	17950	17950	17950	17950	0
124	20230919	182200	671093750	17950	17950	17950	17950	0
125	20230919	182100	671093750	17950	17950	17950	17950	0
126	20230919	182000	671093750	17950	17950	17950	17950	0
127	20230919	181900	671093750	17950	17950	17950	17950	0
128	20230919	181800	671093750	17950	17950	17950	17950	0
129	20230919	181700	671093750	17950	17950	17950	17950	0
130	20230919	181600	671093750	17950	17950	17950	17950	0
131	20230919	181500	671093750	17950	17950	17950	17950	0
132	20230919	181400	671093750	17950	17950	17950	17950	0
133	20230919	181300	671093750	17950	17950	17950	17950	0
134	20230919	181200	671093750	17950	17950	17950	17950	0
135	20230919	181100	671093750	17950	17950	17950	17950	0
136	20230919	181000	671093750	17950	17950	17950	17950	0
137	20230919	180900	671093750	17950	17950	17950	17950	0
138	20230919	180800	671093750	17950	17950	17950	17950	0
139	20230919	180700	671093750	17950	17950	17950	17950	0
140	20230919	180600	671093750	17950	17950	17950	17950	0
141	20230919	180500	671093750	17950	17950	17950	17950	0
142	20230919	180400	671093750	17950	17950	17950	17950	0
143	20230919	180300	671093750	17950	17950	17950	17950	0
144	20230919	180200	671093750	17950	17950	17950	17950	0
145	20230919	180100	671093750	17950	17950	17950	17950	0
146	20230919	180000	671093750	17950	17950	17950	17950	0
147	20230919	175900	671093750	17950	17950	17950	17950	0
148	20230919	175800	671093750	17950	17950	17950	17950	0
149	20230919	175700	671093750	17950	17950	17950	17950	0
150	20230919	175600	671093750	17950	17950	17950	17950	0
151	20230919	175500	671093750	17950	17950	17950	17950	0
152	20230919	175400	671093750	17950	17950	17950	17950	1280
153	20230919	175300	671093750	17950	17950	17950	17950	0
154	20230919	175200	671093750	17950	17950	17950	17950	0
155	20230919	175100	671093750	17950	17950	17950	17950	0
156	20230919	175000	671093750	17950	17950	17950	17950	0
157	20230919	174900	671093750	17950	17950	17950	17950	0
158	20230919	174800	671093750	17950	17950	17950	17950	0
159	20230919	174700	671093750	17950	17950	17950	17950	0
160	20230919	174600	671093750	17950	17950	17950	17950	0
161	20230919	174500	671093750	17950	17950	17950	17950	0
162	20230919	174400	671093750	17950	17950	17950	17950	0
163	20230919	174300	671093750	17950	17950	17950	17950	0
164	20230919	174200	671093750	17950	17950	17950	17950	0
165	20230919	174100	671093750	17950	17950	17950	17950	0
166	20230919	174000	671093750	17950	17950	17950	17950	0
167	20230919	173900	671093750	17950	17950	17950	17950	0
168	20230919	173800	671093750	17950	17950	17950	17950	0
169	20230919	173700	671093750	17950	17950	17950	17950	0
170	20230919	173600	671093750	17950	17950	17950	17950	0
171	20230919	173500	671093750	17950	17950	17950	17950	0
172	20230919	173400	671093750	17950	17950	17950	17950	0
173	20230919	173300	671093750	17950	17950	17950	17950	0
174	20230919	173200	671093750	17950	17950	17950	17950	0
175	20230919	173100	671093750	17950	17950	17950	17950	0
176	20230919	173000	671093750	17950	17950	17950	17950	0
177	20230919	172900	671093750	17950	17950	17950	17950	0
178	20230919	172800	671093750	17950	17950	17950	17950	0
179	20230919	172700	671093750	17950	17950	17950	17950	0
180	20230919	172600	671093750	17950	17950	17950	17950	0
181	20230919	172500	671093750	17950	17950	17950	17950	0
182	20230919	172400	671093750	17950	17950	17950	17950	1280
183	20230919	172300	671093750	17950	17950	17950	17950	0
184	20230919	172200	671093750	17950	17950	17950	17950	0
185	20230919	172100	671093750	17950	17950	17950	17950	0
186	20230919	172000	671093750	17950	17950	17950	17950	0
187	20230919	171900	671093750	17950	17950	17950	17950	0
188	20230919	171800	671093750	17950	17950	17950	17950	0
189	20230919	171700	671093750	17950	17950	17950	17950	0
190	20230919	171600	671093750	17950	17950	17950	17950	0
191	20230919	171500	671093750	17950	17950	17950	17950	0
192	20230919	171400	671093750	17950	17950	17950	17950	0
193	20230919	171300	671093750	17950	17950	17950	17950	0
194	20230919	171200	671093750	17950	17950	17950	17950	0
195	20230919	171100	671093750	17950	17950	17950	17950	0
196	20230919	171000	671093750	17950	17950	17950	17950	0
197	20230919	170900	671093750	17950	17950	17950	17950	0
198	20230919	170800	671093750	17950	17950	17950	17950	0
199	20230919	170700	671093750	17950	17950	17950	17950	0
200	20230919	170600	671093750	17950	17950	17950	17950	0
201	20230919	170500	671093750	17950	17950	17950	17950	0
202	20230919	170400	671093750	17950	17950	17950	17950	0
203	20230919	170300	671093750	17950	17950	17950	17950	0
204	20230919	170200	671093750	17950	17950	17950	17950	0
205	20230919	170100	671093750	17950	17950	17950	17950	0
206	20230919	170000	671093750	17950	17950	17950	17950	0
207	20230919	165900	671093750	17950	17950	17950	17950	0
208	20230919	165800	671093750	17950	17950	17950	17950	0
209	20230919	165700	671093750	17950	17950	17950	17950	0
210	20230919	165600	671093750	17950	17950	17950	17950	0
211	20230919	165500	671093750	17950	17950	17950	17950	0
212	20230919	165400	671093750	17950	17950	17950	17950	1280
213	20230919	165300	671093750	17950	17950	17950	17950	0
214	20230919	165200	671093750	17950	17950	17950	17950	0
215	20230919	165100	671093750	17950	17950	17950	17950	0
216	20230919	165000	671093750	17950	17950	17950	17950	0
217	20230919	164900	671093750	17950	17950	17950	17950	0
218	20230919	164800	671093750	17950	17950	17950	17950	0
219	20230919	164700	671093750	17950	17950	17950	17950	0
220	20230919	164600	671093750	17950	17950	17950	17950	0
221	20230919	164500	671093750	17950	17950	17950	17950	0
222	20230919	164400	671093750	17950	17950	17950	17950	0
223	20230919	164300	671093750	17950	17950	17950	17950	0
224	20230919	164200	671093750	17950	17950	17950	17950	0
225	20230919	164100	671093750	17950	17950	17950	17950	0
226	20230919	164000	671093750	17950	17950	17950	17950	0
227	20230919	163900	671093750	17950	17950	17950	17950	0
228	20230919	163800	671093750	17950	17950	17950	17950	0
229	20230919	163700	671093750	17950	17950	17950	17950	0
230	20230919	163600	671093750	17950	17950	17950	17950	0
231	20230919	163500	671093750	17950	17950	17950	17950	0
232	20230919	163400	671093750	17950	17950	17950	17950	0
233	20230919	163300	671093750	17950	17950	17950	17950	0
234	20230919	163200	671093750	17950	17950	17950	17950	0
235	20230919	163100	671093750	17950	17950	17950	17950	0
236	20230919	163000	671093750	17950	17950	17950	17950	0
237	20230919	162900	671093750	17950	17950	17950	17950	0
238	20230919	162800	671093750	17950	17950	17950	17950	0
239	20230919	162700	671093750	17950	17950	17950	17950	0
240	20230919	162600	671093750	17950	17950	17950	17950	0
241	20230919	162500	671093750	17950	17950	17950	17950	0
242	20230919	162400	671093750	17950	17950	17950	17950	1280
243	20230919	162300	671093750	17950	17950	17950	17950	0
244	20230919	162200	671093750	17950	17950	17950	17950	0
245	20230919	162100	671093750	17950	17950	17950	17950	0
246	20230919	162000	671093750	17950	17950	17950	17950	0
247	20230919	161900	671093750	17950	17950	17950	17950	0
248	20230919	161800	671093750	17950	17950	17950	17950	0
249	20230919	161700	671093750	17950	17950	17950	17950	0
250	20230919	161600	671093750	17950	17950	17950	17950	0
251	20230919	161500	671093750	17950	17950	17950	17950	0
252	20230919	161400	671093750	17950	17950	17950	17950	0
253	20230919	161300	671093750	17950	17950	17950	17950	0
254	20230919	161200	671093750	17950	17950	17950	17950	0
255	20230919	161100	671093750	17950	17950	17950	17950	0
256	20230919	161000	671093750	17950	17950	17950	17950	0
257	20230919	160900	671093750	17950	17950	17950	17950	0
258	20230919	160800	671093750	17950	17950	17950	17950	0
259	20230919	160700	671093750	17950	17950	17950	17950	0
260	20230919	160600	671093750	17950	17950	17950	17950	0
261	20230919	160500	671093750	17950	17950	17950	17950	0
262	20230919	160400	671093750	17950	17950	17950	17950	0
263	20230919	160300	671093750	17950	17950	17950	17950	0
264	20230919	160200	671093750	17950	17950	17950	17950	0
265	20230919	160100	671093750	17950	17950	17950	17950	0
266	20230919	160000	671093750	17950	17950	17950	17950	0
267	20230919	155900	671093750	17950	17950	17950	17950	0
268	20230919	155800	671093750	17950	17950	17950	17950	0
269	20230919	155700	671093750	17950	17950	17950	17950	0
270	20230919	155600	671093750	17950	17950	17950	17950	0
271	20230919	155500	671093750	17950	17950	17950	17950	0
272	20230919	155400	671093750	17950	17950	17950	17950	1280
273	20230919	155300	671093750	17950	17950	17950	17950	0
274	20230919	155200	671093750	17950	17950	17950	17950	0
275	20230919	155100	671093750	17950	17950	17950	17950	0
276	20230919	155000	671093750	17950	17950	17950	17950	0
277	20230919	154900	671093750	17950	17950	17950	17950	0
278	20230919	154800	671093750	17950	17950	17950	17950	0
279	20230919	154700	671093750	17950	17950	17950	17950	0
280	20230919	154600	671093750	17950	17950	17950	17950	0
281	20230919	154500	671093750	17950	17950	17950	17950	0
282	20230919	154400	671093750	17950	17950	17950	17950	0
283	20230919	154300	671093750	17950	17950	17950	17950	0
284	20230919	154200	671093750	17950	17950	17950	17950	0
285	20230919	154100	671093750	17950	17950	17950	17950	0
286	20230919	154000	671093750	17950	17950	17950	17950	0
287	20230919	153900	671093750	17950	17950	17950	17950	0
288	20230919	153800	671093750	17950	17950	17950	17950	0
289	20230919	153700	671093750	17950	17950	17950	17950	0
290	20230919	153600	671093750	17950	17950	17950	17950	0
291	20230919	153500	671093750	17950	17950	17950	17950	0
292	20230919	153400	671093750	17950	17950	17950	17950	0
293	20230919	153300	671093750	17950	17950	17950	17950	0
294	20230919	153200	671093750	17950	17950	17950	17950	0
295	20230919	153100	671093750	17950	17950	17950	17950	0
296	20230919	153000	671093750	17950	17950	17950	17950	1280
297	20230919	152900	648117750	17960	17960	17960	17960	0
298	20230919	152800	648117750	17960	17960	17960	17960	0
299	20230919	152700	648117750	17960	17960	17960	17960	0
300	20230919	152600	648117750	17960	17960	17960	17960	0
301	20230919	152500	648117750	17960	17960	17960	17960	0
302	20230919	152400	648117750	17960	17960	17960	17960	0
303	20230919	152300	648117750	17960	17960	17960	17960	0
304	20230919	152200	648117750	17960	17960	17960	17960	0
305	20230919	152100	648117750	17960	17960	17960	17960	0
306	20230919	152000	648117750	17960	17960	17960	17960	0
307	20230919	151900	648117750	17960	17960	17970	17960	92
308	20230919	151800	646465130	17960	17960	17960	17960	152
309	20230919	151700	643735210	17970	17970	17970	17970	18
310	20230919	151600	643411750	17960	17970	17970	17960	29
311	20230919	151500	642890900	17970	17970	17970	17970	0
312	20230919	151400	642890900	17970	17970	17970	17970	0
313	20230919	151300	642890900	17970	17970	17970	17970	21
314	20230919	151200	642513530	17970	17970	17970	17970	12
315	20230919	151100	642297890	17960	17960	17960	17960	83
316	20230919	151000	640807210	17950	17950	17950	17950	0
317	20230919	150900	640807210	17950	17960	17960	17950	1196
318	20230919	150800	619338720	17960	17960	17970	17960	24
319	20230919	150700	618907610	17960	17960	17960	17950	166
320	20230919	150600	615926350	17960	17970	17970	17960	103
321	20230919	150500	614076440	17960	17950	17960	17950	441
322	20230919	150400	606156580	17960	17960	17960	17950	161
323	20230919	150300	603266020	17960	17960	17970	17950	466
324	20230919	150200	594895720	17970	17970	17970	17970	16
325	20230919	150100	594608200	17970	17970	17970	17970	134
326	20230919	150000	592200220	17970	17970	17970	17970	0
327	20230919	145900	592200220	17970	17970	17970	17960	175
328	20230919	145800	589055970	17970	17970	17970	17970	30
329	20230919	145700	588516870	17970	17970	17970	17970	3
330	20230919	145600	588462960	17980	17980	17980	17980	0
331	20230919	145500	588462960	17980	17980	17980	17980	53
332	20230919	145400	587510020	17980	17980	17980	17980	1
333	20230919	145300	587492040	17970	17970	17970	17970	89
334	20230919	145200	585892710	17970	17970	17970	17970	53
335	20230919	145100	584940300	17970	17970	17970	17960	58
336	20230919	145000	583898400	17970	17970	17970	17970	0
337	20230919	144900	583898400	17970	17970	17970	17970	33
338	20230919	144800	583305390	17970	17970	17980	17970	161
339	20230919	144700	580412210	17970	17970	17970	17970	0
340	20230919	144600	580412210	17970	17970	17970	17970	0
341	20230919	144500	580412210	17970	17980	17980	17970	115
342	20230919	144400	578345650	17970	17970	17970	17970	50
343	20230919	144300	577447150	17970	17980	17980	17970	69
344	20230919	144200	576207160	17980	17980	17980	17980	0
345	20230919	144100	576207160	17980	17980	17980	17980	0
346	20230919	144000	576207160	17980	17980	17980	17980	100
347	20230919	143900	574409160	17980	17980	17980	17980	62
348	20230919	143800	573294400	17970	17970	17970	17970	0
349	20230919	143700	573294400	17970	17970	17970	17970	84
350	20230919	143600	571784920	17970	17970	17970	17970	11
351	20230919	143500	571587250	17970	17970	17970	17970	0
352	20230919	143400	571587250	17970	17970	17970	17970	75
353	20230919	143300	570239500	17970	17970	17970	17960	228
354	20230919	143200	566142420	17960	17960	17960	17960	0
355	20230919	143100	566142420	17960	17950	17960	17950	346
356	20230919	143000	559930630	17950	17960	17960	17950	814
357	20230919	142900	545312670	17970	17960	17970	17960	59
358	20230919	142800	544252980	17960	17960	17960	17960	0
359	20230919	142700	544252980	17960	17970	17970	17960	198
360	20230919	142600	540695200	17970	17970	17970	17970	24
361	20230919	142500	540263920	17970	17970	17970	17970	24
362	20230919	142400	539832640	17970	17970	17970	17970	50
363	20230919	142300	538934140	17970	17970	17970	17970	32
364	20230919	142200	538359100	17970	17970	17970	17970	0
365	20230919	142100	538359100	17970	17970	17970	17970	0
366	20230919	142000	538359100	17970	17980	17980	17970	117
367	20230919	141900	536255470	17970	17980	17980	17970	30
368	20230919	141800	535716360	17980	17970	17980	17970	401
369	20230919	141700	528509890	17970	17970	17970	17970	173
370	20230919	141600	525401080	17970	17980	17980	17970	21
371	20230919	141500	525023690	17970	17980	17980	17970	26
372	20230919	141400	524556420	17980	17980	17980	17980	0
373	20230919	141300	524556420	17980	17980	17980	17980	1
374	20230919	141200	524538440	17980	17980	17980	17980	99
375	20230919	141100	522758420	17980	17980	17980	17980	81
376	20230919	141000	521302040	17980	17980	17980	17980	30
377	20230919	140900	520762640	17970	17970	17970	17970	0
378	20230919	140800	520762640	17970	17970	17980	17970	158
379	20230919	140700	517923370	17970	17970	17970	17970	23
380	20230919	140600	517510060	17970	17970	17970	17970	0
381	20230919	140500	517510060	17970	17970	17970	17970	23
382	20230919	140400	517096750	17970	17980	17980	17970	74
383	20230919	140300	515766470	17980	17980	17980	17980	169
384	20230919	140200	512727850	17980	17990	17990	17980	42
385	20230919	140100	511972680	17990	17980	17990	17980	23
386	20230919	140000	511559060	17980	17990	17990	17980	34
387	20230919	135900	510947730	17980	17980	17980	17980	109
388	20230919	135800	508987910	17980	17990	17990	17980	40
389	20230919	135700	508268700	17980	17980	17980	17980	19
390	20230919	135600	507927080	17980	17980	17980	17980	369
391	20230919	135500	501292460	17980	17980	17980	17980	19
392	20230919	135400	500950840	17980	17980	17980	17980	18
393	20230919	135300	500627200	17980	17980	17980	17980	19
394	20230919	135200	500285580	17980	17980	17980	17980	18
395	20230919	135100	499961940	17980	17990	17990	17980	20
396	20230919	135000	499602330	17980	17980	17980	17980	11
397	20230919	134900	499404550	17980	17980	17980	17980	17
398	20230919	134800	499098890	17980	17980	17980	17980	51
399	20230919	134700	498181910	17980	17980	17980	17980	32
400	20230919	134600	497606550	17980	17980	17980	17980	108
401	20230919	134500	495664710	17980	17980	17980	17980	21
402	20230919	134400	495287130	17980	17980	17980	17980	22
403	20230919	134300	494891570	17980	17980	17980	17980	21
404	20230919	134200	494513990	17980	17980	17980	17980	21
405	20230919	134100	494136410	17980	17980	17980	17980	28
406	20230919	134000	493632970	17980	17980	17990	17980	258
407	20230919	133900	488994120	17980	17980	17980	17980	36
408	20230919	133800	488346840	17980	17980	17980	17980	55
409	20230919	133700	487357940	17980	17980	17980	17980	40
410	20230919	133600	486638740	17980	17980	17980	17980	78
411	20230919	133500	485236300	17980	17980	17980	17980	40
412	20230919	133400	484517100	17980	17980	17980	17980	17
413	20230919	133300	484211440	17980	17980	17990	17980	167
414	20230919	133200	481208290	17980	17980	17980	17980	36
415	20230919	133100	480561010	17990	17990	17990	17990	0
416	20230919	133000	480561010	17990	17990	17990	17990	5
417	20230919	132900	480471060	17990	18000	18000	17990	103
418	20230919	132800	478618080	18000	18000	18000	18000	101
419	20230919	132700	476800080	17990	17990	17990	17990	27
420	20230919	132600	476314350	17990	17990	17990	17990	9
421	20230919	132500	476152440	17990	17990	17990	17990	9
422	20230919	132400	475990530	17990	17990	18000	17990	137
423	20230919	132300	473525400	17990	17990	17990	17990	9
424	20230919	132200	473363490	17990	17990	17990	17990	18
425	20230919	132100	473039670	17990	17990	17990	17990	9
426	20230919	132000	472877760	17990	17990	18000	17990	78
427	20230919	131900	471474040	17990	17990	17990	17990	36
428	20230919	131800	470826400	17990	17990	17990	17990	53
429	20230919	131700	469872930	17990	17990	17990	17990	51
430	20230919	131600	468955440	17990	17990	18000	17990	129
431	20230919	131500	466634720	17990	17990	17990	17990	28
432	20230919	131400	466131000	17990	17990	17990	17990	28
433	20230919	131300	465627280	17990	17990	17990	17990	19
434	20230919	131200	465285470	17990	17990	17990	17990	29
435	20230919	131100	464763760	17990	17990	17990	17990	20
436	20230919	131000	464403960	17990	17990	17990	17990	33
437	20230919	130900	463810290	17990	17990	17990	17990	542
438	20230919	130800	454059710	17990	17990	17990	17990	23
439	20230919	130700	453645940	17990	17990	17990	17990	14
440	20230919	130600	453394080	17990	17990	17990	17990	112
441	20230919	130500	451379200	17990	17990	17990	17990	45
442	20230919	130400	450569650	17990	17990	17990	17990	131
443	20230919	130300	448212960	17990	17990	17990	17990	12
444	20230919	130200	447997080	17990	17990	18000	17990	42
445	20230919	130100	447241200	18000	17990	18000	17990	18
446	20230919	130000	446917330	17990	17990	17990	17990	6
447	20230919	125900	446809390	17990	17990	17990	17990	20
448	20230919	125800	446449590	18000	18000	18000	18000	10
449	20230919	125700	446269590	18000	18000	18000	18000	174
450	20230919	125600	443137590	18000	18000	18000	18000	12
451	20230919	125500	442921590	18000	18000	18000	18000	19
452	20230919	125400	442579590	18000	18000	18000	18000	13
453	20230919	125300	442345590	18000	18000	18000	18000	12
454	20230919	125200	442129590	18000	18000	18000	18000	24
455	20230919	125100	441697590	18000	18000	18000	18000	63
456	20230919	125000	440563590	18000	18000	18000	18000	18
457	20230919	124900	440239590	18000	18000	18000	18000	36
458	20230919	124800	439591590	18000	18000	18010	18000	56
459	20230919	124700	438583580	18000	18000	18000	18000	31
460	20230919	124600	438025580	18000	18000	18000	18000	42
461	20230919	124500	437269580	18000	18000	18000	18000	30
462	20230919	124400	436729580	18000	18000	18000	18000	18
463	20230919	124300	436405580	18000	18000	18000	18000	24
464	20230919	124200	435973580	18000	18000	18000	18000	24
465	20230919	124100	435541580	18000	18000	18000	18000	37
466	20230919	124000	434875580	18000	18000	18000	18000	14
467	20230919	123900	434623580	18000	18000	18000	18000	0
468	20230919	123800	434623580	18000	18000	18000	18000	0
469	20230919	123700	434623580	18000	18000	18000	18000	0
470	20230919	123600	434623580	18000	18000	18000	18000	203
471	20230919	123500	430969580	18010	18010	18010	18000	166
472	20230919	123400	427980130	18010	18020	18020	18010	394
473	20230919	123300	420883090	18020	18020	18020	18020	0
474	20230919	123200	420883090	18020	18030	18030	18020	184
475	20230919	123100	417566370	18040	18040	18040	18040	5
476	20230919	123000	417476170	18040	18040	18040	18040	0
477	20230919	122900	417476170	18040	18040	18040	18040	0
478	20230919	122800	417476170	18040	18040	18040	18040	2
479	20230919	122700	417440090	18030	18040	18040	18030	16
480	20230919	122600	417151600	18040	18040	18040	18040	0
481	20230919	122500	417151600	18040	18040	18040	18040	0
482	20230919	122400	417151600	18040	18040	18040	18040	0
483	20230919	122300	417151600	18040	18040	18040	18040	0
484	20230919	122200	417151600	18040	18040	18040	18040	0
485	20230919	122100	417151600	18040	18040	18040	18040	0
486	20230919	122000	417151600	18040	18040	18040	18040	0
487	20230919	121900	417151600	18040	18040	18040	18040	0
488	20230919	121800	417151600	18040	18030	18040	18030	83
489	20230919	121700	415655100	18030	18030	18030	18030	0
490	20230919	121600	415655100	18030	18030	18030	18030	1
491	20230919	121500	415637070	18030	18030	18030	18030	0
492	20230919	121400	415637070	18030	18030	18030	18030	0
493	20230919	121300	415637070	18030	18030	18030	18030	208
494	20230919	121200	411886830	18020	18020	18020	18020	0
495	20230919	121100	411886830	18020	18020	18020	18020	0
496	20230919	121000	411886830	18020	18020	18020	18020	6
497	20230919	120900	411778710	18020	18020	18020	18020	0
498	20230919	120800	411778710	18020	18020	18020	18020	30
499	20230919	120700	411238110	18020	18020	18020	18020	3
500	20230919	120600	411184050	18030	18020	18030	18020	49
501	20230919	120500	410300680	18020	18020	18020	18020	0
502	20230919	120400	410300680	18020	18020	18020	18020	0
503	20230919	120300	410300680	18020	18020	18020	18020	0
504	20230919	120200	410300680	18020	18020	18020	18020	0
505	20230919	120100	410300680	18020	18020	18020	18020	0
506	20230919	120000	410300680	18020	18020	18020	18020	135
507	20230919	115900	407867980	18020	18010	18030	18010	28
508	20230919	115800	407363340	18040	18040	18040	18040	13
509	20230919	115700	407128820	18040	18040	18040	18040	0
510	20230919	115600	407128820	18040	18040	18040	18040	13
511	20230919	115500	406894300	18040	18040	18040	18040	32
512	20230919	115400	406317020	18040	18030	18040	18030	111
513	20230919	115300	404315570	18030	18020	18030	18020	190
514	20230919	115200	400891640	18020	18020	18020	18020	13
515	20230919	115100	400657380	18020	18020	18020	18020	13
516	20230919	115000	400423120	18010	18010	18010	18010	0
517	20230919	114900	400423120	18010	18020	18020	18010	33
518	20230919	114800	399828660	18020	18020	18020	18020	12
519	20230919	114700	399612420	18020	18040	18040	18020	91
520	20230919	114600	397972340	18020	18030	18040	18020	135
521	20230919	114500	395538260	18030	18030	18030	18030	13
522	20230919	114400	395303870	18030	18030	18030	18030	16
523	20230919	114300	395015390	18030	18030	18030	18030	100
524	20230919	114200	393212390	18030	18010	18030	18010	296
525	20230919	114100	387881190	18010	18010	18010	18010	13
526	20230919	114000	387647060	18010	18000	18010	18000	104
527	20230919	113900	385774930	18010	18010	18010	18010	13
528	20230919	113800	385540800	18010	18010	18010	18010	13
529	20230919	113700	385306670	18010	18010	18010	18010	41
530	20230919	113600	384568260	18010	18010	18010	18010	0
531	20230919	113500	384568260	18010	18000	18010	18000	33
532	20230919	113400	383974130	18010	18000	18010	18000	44
533	20230919	113300	383182000	18000	18000	18010	18000	411
534	20230919	113200	375783870	18000	18010	18010	18000	385
535	20230919	113100	368853740	18000	18010	18010	18000	36
536	20230919	113000	368205600	18010	18010	18010	18010	13
537	20230919	112900	367971470	18000	18000	18000	18000	10
538	20230919	112800	367791470	18000	18010	18020	18000	289
539	20230919	112700	362587270	18010	18020	18020	18010	43
540	20230919	112600	361812670	18030	18030	18030	18030	12
541	20230919	112500	361596310	18020	18030	18030	18020	34
542	20230919	112400	360983500	18030	18030	18030	18030	13
543	20230919	112300	360749110	18030	18030	18030	18030	0
544	20230919	112200	360749110	18030	18020	18030	18000	230
545	20230919	112100	356608520	18030	18020	18030	18020	161
546	20230919	112000	353705700	18030	18030	18030	18030	13
547	20230919	111900	353471310	18030	18020	18030	18020	16
548	20230919	111800	353182860	18030	18030	18030	18030	13
549	20230919	111700	352948470	18030	18030	18030	18030	13
550	20230919	111600	352714080	18030	18030	18030	18030	0
551	20230919	111500	352714080	18030	18030	18030	18030	12
552	20230919	111400	352497720	18030	18030	18030	18030	13
553	20230919	111300	352263330	18020	18020	18020	18020	10
554	20230919	111200	352083130	18010	18010	18010	18010	314
555	20230919	111100	346427990	18010	18010	18010	18010	13
556	20230919	111000	346193860	18000	18020	18020	18000	160
557	20230919	110900	343311620	18010	18010	18010	18010	426
558	20230919	110800	335639360	18010	18010	18010	18010	13
559	20230919	110700	335405230	18010	18010	18010	18010	23
560	20230919	110600	334991000	18010	18010	18010	18010	13
561	20230919	110500	334756870	18010	18010	18010	18010	113
562	20230919	110400	332721740	18010	18010	18010	18010	12
563	20230919	110300	332505620	18000	18000	18000	18000	130
564	20230919	110200	330165620	17990	18000	18000	17990	155
565	20230919	110100	327375780	18000	18000	18000	18000	13
566	20230919	110000	327141780	18010	18010	18010	18010	13
567	20230919	105900	326907650	18010	18000	18010	17990	507
568	20230919	105800	317785180	18010	18010	18010	18010	23
569	20230919	105700	317370950	18010	18010	18010	18010	13
570	20230919	105600	317136820	18010	18010	18010	18010	13
571	20230919	105500	316902690	18010	18010	18010	18010	1
572	20230919	105400	316884680	18010	18010	18010	18010	13
573	20230919	105300	316650550	18010	18010	18010	18010	17
574	20230919	105200	316344380	18010	17990	18010	17990	68
575	20230919	105100	315120800	17990	18010	18010	17990	70
576	20230919	105000	313861240	18010	18010	18010	18010	13
577	20230919	104900	313627110	18010	18010	18010	18010	13
578	20230919	104800	313392980	18010	18010	18010	18010	0
579	20230919	104700	313392980	18010	18010	18010	18010	12
580	20230919	104600	313176860	18010	18010	18010	18010	13
581	20230919	104500	312942730	17980	18010	18010	17980	388
582	20230919	104400	305963180	18010	18010	18010	18010	13
583	20230919	104300	305729050	18010	18010	18010	18010	12
584	20230919	104200	305512930	18010	18010	18010	18010	0
585	20230919	104100	305512930	18010	18010	18010	18010	24
586	20230919	104000	305080690	18010	18010	18010	18010	13
587	20230919	103900	304846560	18010	18010	18010	18010	13
588	20230919	103800	304612430	18020	18000	18020	17980	498
589	20230919	103700	295650860	18030	18030	18030	18030	12
590	20230919	103600	295434500	18030	18030	18030	18030	33
591	20230919	103500	294839510	18030	18030	18030	18030	0
592	20230919	103400	294839510	18030	18030	18030	18030	13
593	20230919	103300	294605120	18030	18030	18030	18030	18
594	20230919	103200	294280580	18030	18030	18030	18000	40
595	20230919	103100	293560100	18030	18030	18030	18030	12
596	20230919	103000	293343740	18030	18030	18030	18030	43
597	20230919	102900	292568450	18030	18030	18030	18030	13
598	20230919	102800	292334060	18000	18000	18000	17990	293
599	20230919	102700	287061730	18030	18030	18030	18030	13
600	20230919	102600	286827340	18030	18010	18030	17990	702
601	20230919	102500	274195320	18030	18030	18030	18030	12
602	20230919	102400	273978960	18030	18020	18030	18020	113
603	20230919	102300	271942150	18000	18020	18020	18000	19
604	20230919	102200	271599870	18020	18020	18020	18020	13
605	20230919	102100	271365610	18020	18020	18020	18020	0
606	20230919	102000	271365610	18020	18000	18020	18000	22
607	20230919	101900	270969370	18000	18000	18000	17990	284
608	20230919	101800	265859860	18000	18000	18000	17990	364
609	20230919	101700	259308230	18030	18030	18030	18030	13
610	20230919	101600	259073840	18000	18030	18030	18000	1278
611	20230919	101500	236066880	18010	18010	18040	18010	152
612	20230919	101400	233329000	18010	18030	18030	18010	570
613	20230919	101300	223060310	18040	18040	18040	18040	14
614	20230919	101200	222807750	18040	18030	18040	18030	177
615	20230919	101100	219616310	18040	18040	18040	18040	23
616	20230919	101000	219201390	18040	18040	18040	18040	14
617	20230919	100900	218948830	18040	18040	18040	18040	17
618	20230919	100800	218642150	18020	18040	18040	18020	23
619	20230919	100700	218227430	18020	18020	18020	18020	1
620	20230919	100600	218209410	18030	18030	18030	18020	26
621	20230919	100500	217740670	18030	18030	18030	18030	13
622	20230919	100400	217506280	18030	18030	18030	18030	288
623	20230919	100300	212313640	18030	18030	18030	18030	30
624	20230919	100200	211772740	18010	18010	18010	18010	34
625	20230919	100100	211160400	18010	18010	18010	18010	64
626	20230919	100000	210007760	18010	18010	18010	18010	68
627	20230919	095900	208783080	18000	18010	18010	18000	43
628	20230919	095800	208008980	18010	18010	18010	18010	0
629	20230919	095700	208008980	18010	18010	18010	18010	21
630	20230919	095600	207630770	18000	18010	18010	18000	124
631	20230919	095500	205398130	18020	18020	18020	18020	1735
632	20230919	095400	174133430	18030	18030	18030	18020	402
633	20230919	095300	166886140	18030	18020	18030	18020	368
634	20230919	095200	160253430	18030	18050	18050	18030	269
635	20230919	095100	155401610	18040	18040	18040	18040	70
636	20230919	095000	154138810	18040	18040	18040	18040	306
637	20230919	094900	148618570	18050	18050	18060	18050	62
638	20230919	094800	147499270	18050	18050	18050	18050	155
639	20230919	094700	144701520	18060	18060	18060	18060	0
640	20230919	094600	144701520	18060	18050	18060	18050	120
641	20230919	094500	142535320	18050	18050	18050	18050	0
642	20230919	094400	142535320	18050	18080	18080	18050	67
643	20230919	094300	141325790	18060	18060	18060	18060	84
644	20230919	094200	139808750	18050	18050	18050	18050	0
645	20230919	094100	139808750	18050	18050	18050	18050	22
646	20230919	094000	139411650	18060	18070	18070	18060	51
647	20230919	093900	138490280	18080	18080	18080	18080	4
648	20230919	093800	138417960	18070	18070	18070	18070	0
649	20230919	093700	138417960	18070	18060	18070	18060	112
650	20230919	093600	136395120	18070	18070	18070	18070	0
651	20230919	093500	136395120	18070	18080	18080	18070	133
652	20230919	093400	133991110	18070	18070	18070	18070	39
653	20230919	093300	133286380	18040	18040	18040	18040	0
654	20230919	093200	133286380	18040	18040	18040	18040	0
655	20230919	093100	133286380	18040	18040	18040	18040	0
656	20230919	093000	133286380	18040	18050	18070	18040	656
657	20230919	092900	121445510	18050	18040	18050	18040	91
658	20230919	092800	119803660	18040	18040	18040	18040	100
659	20230919	092700	117999660	18040	18040	18040	18040	350
660	20230919	092600	111685660	18040	18030	18040	18030	22
661	20230919	092500	111288800	18030	18030	18030	18030	20
662	20230919	092400	110928200	18040	18040	18040	18040	156
663	20230919	092300	108113960	18030	18030	18030	18030	115
664	20230919	092200	106040510	18040	18040	18040	18040	0
665	20230919	092100	106040510	18040	18000	18040	18000	457
666	20230919	092000	97805350	18000	17990	18000	17980	1563
667	20230919	091900	69677560	18000	17990	18000	17990	13
668	20230919	091800	69443570	18000	18010	18010	18000	35
669	20230919	091700	68813370	18000	17990	18000	17980	243
670	20230919	091600	64442140	17990	17990	17990	17990	0
671	20230919	091500	64442140	17990	18000	18010	17990	78
672	20230919	091400	63038380	18010	18040	18040	18010	291
673	20230919	091300	57796180	18010	18010	18010	18010	0
674	20230919	091200	57796180	18010	18010	18010	18010	0
675	20230919	091100	57796180	18010	18010	18010	17980	11
676	20230919	091000	57598280	17980	18040	18040	17980	917
677	20230919	090900	41081480	18040	18040	18040	18040	70
678	20230919	090800	39818680	18040	18050	18050	18040	54
679	20230919	090700	38844340	18070	18070	18070	18070	1
680	20230919	090600	38826270	18080	18080	18080	18080	16
681	20230919	090500	38536990	18080	18070	18080	18070	254
682	20230919	090400	33946470	18070	18070	18070	18070	0
683	20230919	090300	33946470	18070	18080	18080	18070	18
684	20230919	090200	33621160	18080	18070	18080	18070	150
685	20230919	090100	30909630	18070	18000	18070	18000	1076
686	20230919	090000	11541070	18000	18010	18010	18000	641