KissMeData/232680/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	202000	1058705780	9650	9650	9650	9650	4433
3	20230918	201900	1058705780	9650	9650	9650	9650	0
4	20230918	201800	1058705780	9650	9650	9650	9650	0
5	20230918	201700	1058705780	9650	9650	9650	9650	0
6	20230918	201600	1058705780	9650	9650	9650	9650	0
7	20230918	201500	1058705780	9650	9650	9650	9650	0
8	20230918	201400	1058705780	9650	9650	9650	9650	0
9	20230918	201300	1058705780	9650	9650	9650	9650	0
10	20230918	201200	1058705780	9650	9650	9650	9650	0
11	20230918	201100	1058705780	9650	9650	9650	9650	0
12	20230918	201000	1058705780	9650	9650	9650	9650	0
13	20230918	200900	1058705780	9650	9650	9650	9650	0
14	20230918	200800	1058705780	9650	9650	9650	9650	0
15	20230918	200700	1058705780	9650	9650	9650	9650	0
16	20230918	200600	1058705780	9650	9650	9650	9650	0
17	20230918	200500	1058705780	9650	9650	9650	9650	0
18	20230918	200400	1058705780	9650	9650	9650	9650	0
19	20230918	200300	1058705780	9650	9650	9650	9650	0
20	20230918	200200	1058705780	9650	9650	9650	9650	0
21	20230918	200100	1058705780	9650	9650	9650	9650	0
22	20230918	200000	1058705780	9650	9650	9650	9650	0
23	20230918	195900	1058705780	9650	9650	9650	9650	0
24	20230918	195800	1058705780	9650	9650	9650	9650	0
25	20230918	195700	1058705780	9650	9650	9650	9650	0
26	20230918	195600	1058705780	9650	9650	9650	9650	0
27	20230918	195500	1058705780	9650	9650	9650	9650	0
28	20230918	195400	1058705780	9650	9650	9650	9650	0
29	20230918	195300	1058705780	9650	9650	9650	9650	0
30	20230918	195200	1058705780	9650	9650	9650	9650	0
31	20230918	195100	1058705780	9650	9650	9650	9650	0
32	20230918	195000	1058705780	9650	9650	9650	9650	4433
33	20230918	194900	1058705780	9650	9650	9650	9650	0
34	20230918	194800	1058705780	9650	9650	9650	9650	0
35	20230918	194700	1058705780	9650	9650	9650	9650	0
36	20230918	194600	1058705780	9650	9650	9650	9650	0
37	20230918	194500	1058705780	9650	9650	9650	9650	0
38	20230918	194400	1058705780	9650	9650	9650	9650	0
39	20230918	194300	1058705780	9650	9650	9650	9650	0
40	20230918	194200	1058705780	9650	9650	9650	9650	0
41	20230918	194100	1058705780	9650	9650	9650	9650	0
42	20230918	194000	1058705780	9650	9650	9650	9650	0
43	20230918	193900	1058705780	9650	9650	9650	9650	0
44	20230918	193800	1058705780	9650	9650	9650	9650	0
45	20230918	193700	1058705780	9650	9650	9650	9650	0
46	20230918	193600	1058705780	9650	9650	9650	9650	0
47	20230918	193500	1058705780	9650	9650	9650	9650	0
48	20230918	193400	1058705780	9650	9650	9650	9650	0
49	20230918	193300	1058705780	9650	9650	9650	9650	0
50	20230918	193200	1058705780	9650	9650	9650	9650	0
51	20230918	193100	1058705780	9650	9650	9650	9650	0
52	20230918	193000	1058705780	9650	9650	9650	9650	0
53	20230918	192900	1058705780	9650	9650	9650	9650	0
54	20230918	192800	1058705780	9650	9650	9650	9650	0
55	20230918	192700	1058705780	9650	9650	9650	9650	0
56	20230918	192600	1058705780	9650	9650	9650	9650	0
57	20230918	192500	1058705780	9650	9650	9650	9650	0
58	20230918	192400	1058705780	9650	9650	9650	9650	0
59	20230918	192300	1058705780	9650	9650	9650	9650	0
60	20230918	192200	1058705780	9650	9650	9650	9650	0
61	20230918	192100	1058705780	9650	9650	9650	9650	0
62	20230918	192000	1058705780	9650	9650	9650	9650	4433
63	20230918	191900	1058705780	9650	9650	9650	9650	0
64	20230918	191800	1058705780	9650	9650	9650	9650	0
65	20230918	191700	1058705780	9650	9650	9650	9650	0
66	20230918	191600	1058705780	9650	9650	9650	9650	0
67	20230918	191500	1058705780	9650	9650	9650	9650	0
68	20230918	191400	1058705780	9650	9650	9650	9650	0
69	20230918	191300	1058705780	9650	9650	9650	9650	0
70	20230918	191200	1058705780	9650	9650	9650	9650	0
71	20230918	191100	1058705780	9650	9650	9650	9650	0
72	20230918	191000	1058705780	9650	9650	9650	9650	0
73	20230918	190900	1058705780	9650	9650	9650	9650	0
74	20230918	190800	1058705780	9650	9650	9650	9650	0
75	20230918	190700	1058705780	9650	9650	9650	9650	0
76	20230918	190600	1058705780	9650	9650	9650	9650	0
77	20230918	190500	1058705780	9650	9650	9650	9650	0
78	20230918	190400	1058705780	9650	9650	9650	9650	0
79	20230918	190300	1058705780	9650	9650	9650	9650	0
80	20230918	190200	1058705780	9650	9650	9650	9650	0
81	20230918	190100	1058705780	9650	9650	9650	9650	0
82	20230918	190000	1058705780	9650	9650	9650	9650	0
83	20230918	185900	1058705780	9650	9650	9650	9650	0
84	20230918	185800	1058705780	9650	9650	9650	9650	0
85	20230918	185700	1058705780	9650	9650	9650	9650	0
86	20230918	185600	1058705780	9650	9650	9650	9650	0
87	20230918	185500	1058705780	9650	9650	9650	9650	0
88	20230918	185400	1058705780	9650	9650	9650	9650	0
89	20230918	185300	1058705780	9650	9650	9650	9650	0
90	20230918	185200	1058705780	9650	9650	9650	9650	0
91	20230918	185100	1058705780	9650	9650	9650	9650	0
92	20230918	185000	1058705780	9650	9650	9650	9650	4433
93	20230918	184900	1058705780	9650	9650	9650	9650	0
94	20230918	184800	1058705780	9650	9650	9650	9650	0
95	20230918	184700	1058705780	9650	9650	9650	9650	0
96	20230918	184600	1058705780	9650	9650	9650	9650	0
97	20230918	184500	1058705780	9650	9650	9650	9650	0
98	20230918	184400	1058705780	9650	9650	9650	9650	0
99	20230918	184300	1058705780	9650	9650	9650	9650	0
100	20230918	184200	1058705780	9650	9650	9650	9650	0
101	20230918	184100	1058705780	9650	9650	9650	9650	0
102	20230918	184000	1058705780	9650	9650	9650	9650	0
103	20230918	183900	1058705780	9650	9650	9650	9650	0
104	20230918	183800	1058705780	9650	9650	9650	9650	0
105	20230918	183700	1058705780	9650	9650	9650	9650	0
106	20230918	183600	1058705780	9650	9650	9650	9650	0
107	20230918	183500	1058705780	9650	9650	9650	9650	0
108	20230918	183400	1058705780	9650	9650	9650	9650	0
109	20230918	183300	1058705780	9650	9650	9650	9650	0
110	20230918	183200	1058705780	9650	9650	9650	9650	0
111	20230918	183100	1058705780	9650	9650	9650	9650	0
112	20230918	183000	1058705780	9650	9650	9650	9650	0
113	20230918	182900	1058705780	9650	9650	9650	9650	0
114	20230918	182800	1058705780	9650	9650	9650	9650	0
115	20230918	182700	1058705780	9650	9650	9650	9650	0
116	20230918	182600	1058705780	9650	9650	9650	9650	0
117	20230918	182500	1058705780	9650	9650	9650	9650	0
118	20230918	182400	1058705780	9650	9650	9650	9650	0
119	20230918	182300	1058705780	9650	9650	9650	9650	0
120	20230918	182200	1058705780	9650	9650	9650	9650	0
121	20230918	182100	1058705780	9650	9650	9650	9650	0
122	20230918	182000	1058705780	9650	9650	9650	9650	4433
123	20230918	181900	1058705780	9650	9650	9650	9650	0
124	20230918	181800	1058705780	9650	9650	9650	9650	0
125	20230918	181700	1058705780	9650	9650	9650	9650	0
126	20230918	181600	1058705780	9650	9650	9650	9650	0
127	20230918	181500	1058705780	9650	9650	9650	9650	0
128	20230918	181400	1058705780	9650	9650	9650	9650	0
129	20230918	181300	1058705780	9650	9650	9650	9650	0
130	20230918	181200	1058705780	9650	9650	9650	9650	0
131	20230918	181100	1058705780	9650	9650	9650	9650	0
132	20230918	181000	1058705780	9650	9650	9650	9650	0
133	20230918	180900	1058705780	9650	9650	9650	9650	0
134	20230918	180800	1058705780	9650	9650	9650	9650	0
135	20230918	180700	1058705780	9650	9650	9650	9650	0
136	20230918	180600	1058705780	9650	9650	9650	9650	0
137	20230918	180500	1058705780	9650	9650	9650	9650	0
138	20230918	180400	1058705780	9650	9650	9650	9650	0
139	20230918	180300	1058705780	9650	9650	9650	9650	0
140	20230918	180200	1058705780	9650	9650	9650	9650	0
141	20230918	180100	1058705780	9650	9650	9650	9650	0
142	20230918	180000	1058705780	9650	9650	9650	9650	0
143	20230918	175900	1058705780	9650	9650	9650	9650	0
144	20230918	175800	1058705780	9650	9650	9650	9650	0
145	20230918	175700	1058705780	9650	9650	9650	9650	0
146	20230918	175600	1058705780	9650	9650	9650	9650	0
147	20230918	175500	1058705780	9650	9650	9650	9650	0
148	20230918	175400	1058705780	9650	9650	9650	9650	0
149	20230918	175300	1058705780	9650	9650	9650	9650	0
150	20230918	175200	1058705780	9650	9650	9650	9650	0
151	20230918	175100	1058705780	9650	9650	9650	9650	0
152	20230918	175000	1058705780	9650	9650	9650	9650	4433
153	20230918	174900	1058705780	9650	9650	9650	9650	0
154	20230918	174800	1058705780	9650	9650	9650	9650	0
155	20230918	174700	1058705780	9650	9650	9650	9650	0
156	20230918	174600	1058705780	9650	9650	9650	9650	0
157	20230918	174500	1058705780	9650	9650	9650	9650	0
158	20230918	174400	1058705780	9650	9650	9650	9650	0
159	20230918	174300	1058705780	9650	9650	9650	9650	0
160	20230918	174200	1058705780	9650	9650	9650	9650	0
161	20230918	174100	1058705780	9650	9650	9650	9650	0
162	20230918	174000	1058705780	9650	9650	9650	9650	0
163	20230918	173900	1058705780	9650	9650	9650	9650	0
164	20230918	173800	1058705780	9650	9650	9650	9650	0
165	20230918	173700	1058705780	9650	9650	9650	9650	0
166	20230918	173600	1058705780	9650	9650	9650	9650	0
167	20230918	173500	1058705780	9650	9650	9650	9650	0
168	20230918	173400	1058705780	9650	9650	9650	9650	0
169	20230918	173300	1058705780	9650	9650	9650	9650	0
170	20230918	173200	1058705780	9650	9650	9650	9650	0
171	20230918	173100	1058705780	9650	9650	9650	9650	0
172	20230918	173000	1058705780	9650	9650	9650	9650	0
173	20230918	172900	1058705780	9650	9650	9650	9650	0
174	20230918	172800	1058705780	9650	9650	9650	9650	0
175	20230918	172700	1058705780	9650	9650	9650	9650	0
176	20230918	172600	1058705780	9650	9650	9650	9650	0
177	20230918	172500	1058705780	9650	9650	9650	9650	0
178	20230918	172400	1058705780	9650	9650	9650	9650	0
179	20230918	172300	1058705780	9650	9650	9650	9650	0
180	20230918	172200	1058705780	9650	9650	9650	9650	0
181	20230918	172100	1058705780	9650	9650	9650	9650	0
182	20230918	172000	1058705780	9650	9650	9650	9650	4433
183	20230918	171900	1058705780	9650	9650	9650	9650	0
184	20230918	171800	1058705780	9650	9650	9650	9650	0
185	20230918	171700	1058705780	9650	9650	9650	9650	0
186	20230918	171600	1058705780	9650	9650	9650	9650	0
187	20230918	171500	1058705780	9650	9650	9650	9650	0
188	20230918	171400	1058705780	9650	9650	9650	9650	0
189	20230918	171300	1058705780	9650	9650	9650	9650	0
190	20230918	171200	1058705780	9650	9650	9650	9650	0
191	20230918	171100	1058705780	9650	9650	9650	9650	0
192	20230918	171000	1058705780	9650	9650	9650	9650	0
193	20230918	170900	1058705780	9650	9650	9650	9650	0
194	20230918	170800	1058705780	9650	9650	9650	9650	0
195	20230918	170700	1058705780	9650	9650	9650	9650	0
196	20230918	170600	1058705780	9650	9650	9650	9650	0
197	20230918	170500	1058705780	9650	9650	9650	9650	0
198	20230918	170400	1058705780	9650	9650	9650	9650	0
199	20230918	170300	1058705780	9650	9650	9650	9650	0
200	20230918	170200	1058705780	9650	9650	9650	9650	0
201	20230918	170100	1058705780	9650	9650	9650	9650	0
202	20230918	170000	1058705780	9650	9650	9650	9650	0
203	20230918	165900	1058705780	9650	9650	9650	9650	0
204	20230918	165800	1058705780	9650	9650	9650	9650	0
205	20230918	165700	1058705780	9650	9650	9650	9650	0
206	20230918	165600	1058705780	9650	9650	9650	9650	0
207	20230918	165500	1058705780	9650	9650	9650	9650	0
208	20230918	165400	1058705780	9650	9650	9650	9650	0
209	20230918	165300	1058705780	9650	9650	9650	9650	0
210	20230918	165200	1058705780	9650	9650	9650	9650	0
211	20230918	165100	1058705780	9650	9650	9650	9650	0
212	20230918	165000	1058705780	9650	9650	9650	9650	4433
213	20230918	164900	1058705780	9650	9650	9650	9650	0
214	20230918	164800	1058705780	9650	9650	9650	9650	0
215	20230918	164700	1058705780	9650	9650	9650	9650	0
216	20230918	164600	1058705780	9650	9650	9650	9650	0
217	20230918	164500	1058705780	9650	9650	9650	9650	0
218	20230918	164400	1058705780	9650	9650	9650	9650	0
219	20230918	164300	1058705780	9650	9650	9650	9650	0
220	20230918	164200	1058705780	9650	9650	9650	9650	0
221	20230918	164100	1058705780	9650	9650	9650	9650	0
222	20230918	164000	1058705780	9650	9650	9650	9650	0
223	20230918	163900	1058705780	9650	9650	9650	9650	0
224	20230918	163800	1058705780	9650	9650	9650	9650	0
225	20230918	163700	1058705780	9650	9650	9650	9650	0
226	20230918	163600	1058705780	9650	9650	9650	9650	0
227	20230918	163500	1058705780	9650	9650	9650	9650	0
228	20230918	163400	1058705780	9650	9650	9650	9650	0
229	20230918	163300	1058705780	9650	9650	9650	9650	0
230	20230918	163200	1058705780	9650	9650	9650	9650	0
231	20230918	163100	1058705780	9650	9650	9650	9650	0
232	20230918	163000	1058705780	9650	9650	9650	9650	0
233	20230918	162900	1058705780	9650	9650	9650	9650	0
234	20230918	162800	1058705780	9650	9650	9650	9650	0
235	20230918	162700	1058705780	9650	9650	9650	9650	0
236	20230918	162600	1058705780	9650	9650	9650	9650	0
237	20230918	162500	1058705780	9650	9650	9650	9650	0
238	20230918	162400	1058705780	9650	9650	9650	9650	0
239	20230918	162300	1058705780	9650	9650	9650	9650	0
240	20230918	162200	1058705780	9650	9650	9650	9650	0
241	20230918	162100	1058705780	9650	9650	9650	9650	0
242	20230918	162000	1058705780	9650	9650	9650	9650	4433
243	20230918	161900	1058705780	9650	9650	9650	9650	0
244	20230918	161800	1058705780	9650	9650	9650	9650	0
245	20230918	161700	1058705780	9650	9650	9650	9650	0
246	20230918	161600	1058705780	9650	9650	9650	9650	0
247	20230918	161500	1058705780	9650	9650	9650	9650	0
248	20230918	161400	1058705780	9650	9650	9650	9650	0
249	20230918	161300	1058705780	9650	9650	9650	9650	0
250	20230918	161200	1058705780	9650	9650	9650	9650	0
251	20230918	161100	1058705780	9650	9650	9650	9650	0
252	20230918	161000	1058705780	9650	9650	9650	9650	0
253	20230918	160900	1058705780	9650	9650	9650	9650	0
254	20230918	160800	1058705780	9650	9650	9650	9650	0
255	20230918	160700	1058705780	9650	9650	9650	9650	0
256	20230918	160600	1058705780	9650	9650	9650	9650	0
257	20230918	160500	1058705780	9650	9650	9650	9650	0
258	20230918	160400	1058705780	9650	9650	9650	9650	0
259	20230918	160300	1058705780	9650	9650	9650	9650	0
260	20230918	160200	1058705780	9650	9650	9650	9650	0
261	20230918	160100	1058705780	9650	9650	9650	9650	0
262	20230918	160000	1058705780	9650	9650	9650	9650	0
263	20230918	155900	1058705780	9650	9650	9650	9650	0
264	20230918	155800	1058705780	9650	9650	9650	9650	0
265	20230918	155700	1058705780	9650	9650	9650	9650	0
266	20230918	155600	1058705780	9650	9650	9650	9650	0
267	20230918	155500	1058705780	9650	9650	9650	9650	0
268	20230918	155400	1058705780	9650	9650	9650	9650	0
269	20230918	155300	1058705780	9650	9650	9650	9650	0
270	20230918	155200	1058705780	9650	9650	9650	9650	0
271	20230918	155100	1058705780	9650	9650	9650	9650	0
272	20230918	155000	1058705780	9650	9650	9650	9650	4433
273	20230918	154900	1058705780	9650	9650	9650	9650	0
274	20230918	154800	1058705780	9650	9650	9650	9650	0
275	20230918	154700	1058705780	9650	9650	9650	9650	0
276	20230918	154600	1058705780	9650	9650	9650	9650	0
277	20230918	154500	1058705780	9650	9650	9650	9650	0
278	20230918	154400	1058705780	9650	9650	9650	9650	0
279	20230918	154300	1058705780	9650	9650	9650	9650	0
280	20230918	154200	1058705780	9650	9650	9650	9650	0
281	20230918	154100	1058705780	9650	9650	9650	9650	0
282	20230918	154000	1058705780	9650	9650	9650	9650	0
283	20230918	153900	1058705780	9650	9650	9650	9650	0
284	20230918	153800	1058705780	9650	9650	9650	9650	0
285	20230918	153700	1058705780	9650	9650	9650	9650	0
286	20230918	153600	1058705780	9650	9650	9650	9650	0
287	20230918	153500	1058705780	9650	9650	9650	9650	0
288	20230918	153400	1058705780	9650	9650	9650	9650	0
289	20230918	153300	1058705780	9650	9650	9650	9650	0
290	20230918	153200	1058705780	9650	9650	9650	9650	0
291	20230918	153100	1058705780	9650	9650	9650	9650	0
292	20230918	153000	1058705780	9650	9650	9650	9650	4433
293	20230918	152900	1015927330	9600	9600	9600	9600	0
294	20230918	152800	1015927330	9600	9600	9600	9600	0
295	20230918	152700	1015927330	9600	9600	9600	9600	0
296	20230918	152600	1015927330	9600	9600	9600	9600	0
297	20230918	152500	1015927330	9600	9600	9600	9600	0
298	20230918	152400	1015927330	9600	9600	9600	9600	0
299	20230918	152300	1015927330	9600	9600	9600	9600	0
300	20230918	152200	1015927330	9600	9600	9600	9600	0
301	20230918	152100	1015927330	9600	9600	9600	9600	0
302	20230918	152000	1015927330	9600	9600	9600	9600	0
303	20230918	151900	1015927330	9600	9580	9600	9580	105
304	20230918	151800	1014919430	9610	9590	9610	9580	1545
305	20230918	151700	1000117240	9610	9590	9610	9590	531
306	20230918	151600	995022930	9600	9600	9630	9600	2968
307	20230918	151500	966472790	9590	9580	9590	9580	540
308	20230918	151400	961299010	9580	9510	9590	9510	380
309	20230918	151300	957680240	9500	9490	9500	9490	180
310	20230918	151200	955971920	9490	9490	9490	9490	106
311	20230918	151100	954965980	9490	9490	9490	9490	42
312	20230918	151000	954567400	9500	9500	9500	9470	348
313	20230918	150900	951266770	9500	9500	9500	9500	2
314	20230918	150800	951247770	9480	9480	9480	9480	0
315	20230918	150700	951247770	9480	9490	9490	9470	2271
316	20230918	150600	929719000	9510	9510	9510	9510	200
317	20230918	150500	927817000	9490	9510	9510	9490	459
318	20230918	150400	923461020	9500	9500	9500	9490	2026
319	20230918	150300	904214130	9500	9510	9510	9500	1914
320	20230918	150200	886030770	9510	9510	9510	9510	131
321	20230918	150100	884784960	9510	9510	9510	9510	48
322	20230918	150000	884328480	9500	9510	9510	9500	6
323	20230918	145900	884271430	9510	9510	9510	9510	54
324	20230918	145800	883757890	9510	9510	9520	9500	123
325	20230918	145700	882588130	9520	9500	9520	9500	491
326	20230918	145600	877922010	9510	9510	9510	9510	15
327	20230918	145500	877779360	9510	9510	9510	9510	13
328	20230918	145400	877655730	9510	9510	9520	9510	123
329	20230918	145300	876485970	9510	9500	9510	9500	2410
330	20230918	145200	853590870	9500	9530	9530	9500	2775
331	20230918	145100	827218980	9520	9520	9520	9520	29
332	20230918	145000	826942900	9520	9540	9540	9520	570
333	20230918	144900	821516090	9540	9550	9550	9540	115
334	20230918	144800	820417990	9550	9550	9550	9550	0
335	20230918	144700	820417990	9550	9550	9550	9550	0
336	20230918	144600	820417990	9550	9550	9550	9550	1
337	20230918	144500	820408440	9550	9550	9550	9550	0
338	20230918	144400	820408440	9550	9550	9550	9550	10
339	20230918	144300	820312940	9550	9550	9550	9550	0
340	20230918	144200	820312940	9550	9550	9550	9550	0
341	20230918	144100	820312940	9550	9550	9550	9550	0
342	20230918	144000	820312940	9550	9550	9550	9550	50
343	20230918	143900	819835440	9550	9550	9550	9550	210
344	20230918	143800	817829940	9550	9550	9550	9550	0
345	20230918	143700	817829940	9550	9540	9550	9540	40
346	20230918	143600	817447990	9550	9550	9550	9550	2
347	20230918	143500	817428890	9550	9550	9550	9550	2
348	20230918	143400	817409790	9510	9530	9530	9510	2000
349	20230918	143300	798380950	9540	9540	9540	9540	0
350	20230918	143200	798380950	9540	9540	9540	9540	0
351	20230918	143100	798380950	9540	9540	9540	9540	300
352	20230918	143000	795518950	9540	9540	9540	9540	0
353	20230918	142900	795518950	9540	9540	9540	9540	0
354	20230918	142800	795518950	9540	9540	9540	9540	3
355	20230918	142700	795490330	9520	9520	9520	9520	0
356	20230918	142600	795490330	9520	9520	9520	9520	0
357	20230918	142500	795490330	9520	9560	9560	9520	2016
358	20230918	142400	776289610	9550	9550	9550	9550	1
359	20230918	142300	776280060	9550	9550	9550	9550	0
360	20230918	142200	776280060	9550	9550	9550	9550	145
361	20230918	142100	774895310	9560	9550	9560	9550	11
362	20230918	142000	774790250	9550	9550	9550	9550	55
363	20230918	141900	774265000	9550	9550	9550	9550	11
364	20230918	141800	774159950	9570	9570	9570	9570	0
365	20230918	141700	774159950	9570	9570	9570	9570	2
366	20230918	141600	774140810	9570	9570	9570	9570	1
367	20230918	141500	774131240	9540	9540	9540	9540	446
368	20230918	141400	769876400	9540	9540	9540	9540	2
369	20230918	141300	769857320	9540	9530	9540	9530	415
370	20230918	141200	765902360	9540	9550	9550	9540	57
371	20230918	141100	765358520	9540	9550	9550	9540	259
372	20230918	141000	762886860	9540	9540	9540	9540	4
373	20230918	140900	762848700	9540	9540	9540	9540	50
374	20230918	140800	762371700	9530	9530	9530	9530	0
375	20230918	140700	762371700	9530	9560	9560	9530	1920
376	20230918	140600	744056090	9590	9590	9590	9590	0
377	20230918	140500	744056090	9590	9590	9590	9590	10
378	20230918	140400	743960190	9590	9590	9590	9590	20
379	20230918	140300	743768390	9590	9590	9590	9590	10
380	20230918	140200	743672490	9550	9580	9580	9550	4575
381	20230918	140100	699937220	9590	9590	9590	9590	200
382	20230918	140000	698019220	9580	9580	9580	9580	0
383	20230918	135900	698019220	9580	9580	9580	9580	0
384	20230918	135800	698019220	9580	9570	9580	9570	56
385	20230918	135700	697482790	9580	9570	9580	9570	66
386	20230918	135600	696851150	9570	9570	9570	9560	502
387	20230918	135500	692048700	9570	9580	9580	9570	100
388	20230918	135400	691091650	9590	9580	9590	9570	51
389	20230918	135300	690603550	9560	9560	9560	9560	0
390	20230918	135200	690603550	9560	9560	9560	9560	0
391	20230918	135100	690603550	9560	9560	9560	9560	424
392	20230918	135000	686550110	9550	9550	9550	9550	16
393	20230918	134900	686397310	9560	9560	9560	9560	10
394	20230918	134800	686301710	9560	9560	9560	9560	1
395	20230918	134700	686292150	9560	9560	9560	9560	50
396	20230918	134600	685814150	9560	9560	9560	9560	0
397	20230918	134500	685814150	9560	9570	9570	9560	500
398	20230918	134400	681034130	9580	9580	9580	9580	1
399	20230918	134300	681024550	9580	9580	9580	9580	11
400	20230918	134200	680919170	9560	9560	9560	9560	5
401	20230918	134100	680871370	9560	9570	9570	9560	265
402	20230918	134000	678337960	9560	9570	9570	9560	181
403	20230918	133900	676607580	9570	9570	9570	9570	144
404	20230918	133800	675229500	9590	9590	9590	9590	0
405	20230918	133700	675229500	9590	9590	9590	9590	10
406	20230918	133600	675133600	9590	9590	9590	9560	199
407	20230918	133500	673228410	9590	9590	9590	9590	0
408	20230918	133400	673228410	9590	9570	9590	9560	181
409	20230918	133300	671497220	9570	9570	9570	9570	59
410	20230918	133200	670932590	9570	9580	9580	9570	1636
411	20230918	133100	655268310	9590	9590	9590	9590	1
412	20230918	133000	655258720	9590	9590	9590	9590	77
413	20230918	132900	654520290	9590	9590	9590	9590	3
414	20230918	132800	654491520	9590	9590	9590	9590	0
415	20230918	132700	654491520	9590	9590	9590	9590	0
416	20230918	132600	654491520	9590	9590	9590	9590	3
417	20230918	132500	654462750	9590	9590	9590	9590	1
418	20230918	132400	654453160	9590	9590	9590	9590	0
419	20230918	132300	654453160	9590	9590	9590	9590	0
420	20230918	132200	654453160	9590	9590	9590	9590	0
421	20230918	132100	654453160	9590	9590	9590	9590	0
422	20230918	132000	654453160	9590	9590	9590	9590	0
423	20230918	131900	654453160	9590	9590	9590	9590	2
424	20230918	131800	654433980	9590	9590	9590	9590	0
425	20230918	131700	654433980	9590	9590	9590	9590	107
426	20230918	131600	653407850	9590	9590	9590	9590	0
427	20230918	131500	653407850	9590	9590	9590	9590	619
428	20230918	131400	647471640	9590	9590	9590	9590	0
429	20230918	131300	647471640	9590	9590	9590	9590	0
430	20230918	131200	647471640	9590	9590	9590	9590	100
431	20230918	131100	646512640	9600	9600	9600	9600	0
432	20230918	131000	646512640	9600	9590	9600	9570	2005
433	20230918	130900	627319180	9600	9600	9600	9600	5
434	20230918	130800	627271180	9600	9630	9630	9600	1010
435	20230918	130700	617570800	9640	9640	9640	9640	0
436	20230918	130600	617570800	9640	9640	9640	9640	200
437	20230918	130500	615642800	9640	9640	9640	9640	0
438	20230918	130400	615642800	9640	9640	9640	9640	0
439	20230918	130300	615642800	9640	9640	9640	9640	0
440	20230918	130200	615642800	9640	9640	9640	9640	10
441	20230918	130100	615546400	9640	9640	9640	9640	0
442	20230918	130000	615546400	9640	9640	9640	9640	36
443	20230918	125900	615199360	9640	9640	9640	9640	1
444	20230918	125800	615189720	9590	9590	9590	9590	6
445	20230918	125700	615132180	9640	9640	9640	9640	0
446	20230918	125600	615132180	9640	9590	9640	9580	1505
447	20230918	125500	600709130	9590	9590	9590	9590	25
448	20230918	125400	600469380	9600	9600	9600	9600	0
449	20230918	125300	600469380	9600	9600	9600	9600	200
450	20230918	125200	598549380	9600	9600	9600	9600	1
451	20230918	125100	598539780	9580	9580	9580	9580	10
452	20230918	125000	598443980	9600	9600	9600	9600	500
453	20230918	124900	593643980	9600	9600	9600	9600	0
454	20230918	124800	593643980	9600	9580	9600	9580	42
455	20230918	124700	593241600	9580	9590	9610	9580	1350
456	20230918	124600	580299670	9580	9580	9580	9570	217
457	20230918	124500	578220910	9580	9580	9580	9580	512
458	20230918	124400	573315950	9580	9580	9580	9580	3
459	20230918	124300	573287210	9580	9610	9610	9580	3009
460	20230918	124200	544430120	9640	9640	9640	9640	1
461	20230918	124100	544420480	9640	9640	9640	9640	1
462	20230918	124000	544410840	9600	9590	9600	9590	133
463	20230918	123900	543135050	9600	9600	9600	9590	404
464	20230918	123800	539256660	9590	9590	9590	9590	564
465	20230918	123700	533847900	9600	9600	9600	9600	1
466	20230918	123600	533838300	9590	9610	9610	9590	2531
467	20230918	123500	509535700	9610	9640	9640	9610	3026
468	20230918	123400	480429640	9640	9640	9640	9640	729
469	20230918	123300	473402080	9640	9640	9640	9640	1
470	20230918	123200	473392440	9640	9640	9640	9640	150
471	20230918	123100	471946440	9640	9640	9640	9640	50
472	20230918	123000	471464440	9640	9640	9640	9640	0
473	20230918	122900	471464440	9640	9640	9640	9640	0
474	20230918	122800	471464440	9640	9630	9640	9630	4
475	20230918	122700	471425910	9630	9630	9630	9630	0
476	20230918	122600	471425910	9630	9640	9640	9630	16
477	20230918	122500	471271820	9640	9640	9640	9640	15
478	20230918	122400	471127220	9640	9640	9640	9640	0
479	20230918	122300	471127220	9640	9640	9640	9640	0
480	20230918	122200	471127220	9640	9640	9640	9640	20
481	20230918	122100	470934420	9640	9640	9640	9640	0
482	20230918	122000	470934420	9640	9640	9640	9640	20
483	20230918	121900	470741620	9640	9640	9640	9640	0
484	20230918	121800	470741620	9640	9640	9640	9640	1
485	20230918	121700	470731980	9640	9640	9640	9640	101
486	20230918	121600	469758340	9640	9640	9640	9640	0
487	20230918	121500	469758340	9640	9640	9640	9640	0
488	20230918	121400	469758340	9640	9640	9640	9640	16
489	20230918	121300	469604100	9640	9640	9640	9640	133
490	20230918	121200	468321980	9640	9640	9640	9640	0
491	20230918	121100	468321980	9640	9640	9640	9640	0
492	20230918	121000	468321980	9640	9640	9640	9640	2
493	20230918	120900	468302700	9640	9640	9640	9640	1
494	20230918	120800	468293060	9620	9620	9620	9620	0
495	20230918	120700	468293060	9620	9620	9620	9620	0
496	20230918	120600	468293060	9620	9620	9620	9620	0
497	20230918	120500	468293060	9620	9620	9620	9620	1
498	20230918	120400	468283440	9620	9620	9620	9620	275
499	20230918	120300	465637940	9620	9620	9620	9620	0
500	20230918	120200	465637940	9620	9620	9620	9620	10
501	20230918	120100	465541740	9610	9610	9610	9610	0
502	20230918	120000	465541740	9610	9610	9610	9610	61
503	20230918	115900	464955530	9620	9620	9620	9620	19
504	20230918	115800	464772750	9620	9620	9620	9620	0
505	20230918	115700	464772750	9620	9620	9620	9620	13
506	20230918	115600	464647690	9610	9610	9610	9610	3
507	20230918	115500	464618860	9620	9620	9620	9620	0
508	20230918	115400	464618860	9620	9620	9620	9620	1
509	20230918	115300	464609240	9620	9620	9620	9620	0
510	20230918	115200	464609240	9620	9620	9620	9620	0
511	20230918	115100	464609240	9620	9620	9620	9620	428
512	20230918	115000	460491880	9630	9630	9630	9630	1
513	20230918	114900	460482250	9620	9620	9620	9620	200
514	20230918	114800	458558250	9630	9630	9630	9630	30
515	20230918	114700	458269350	9640	9640	9640	9640	0
516	20230918	114600	458269350	9640	9640	9640	9640	0
517	20230918	114500	458269350	9640	9640	9640	9640	0
518	20230918	114400	458269350	9640	9640	9640	9640	0
519	20230918	114300	458269350	9640	9640	9640	9640	2
520	20230918	114200	458250070	9640	9630	9640	9630	37
521	20230918	114100	457893530	9630	9630	9630	9630	0
522	20230918	114000	457893530	9630	9630	9630	9630	33
523	20230918	113900	457575740	9620	9620	9620	9620	0
524	20230918	113800	457575740	9620	9620	9620	9620	150
525	20230918	113700	456132740	9630	9630	9630	9630	463
526	20230918	113600	451674050	9640	9640	9640	9640	26
527	20230918	113500	451423410	9640	9640	9640	9640	100
528	20230918	113400	450459410	9640	9640	9640	9640	1
529	20230918	113300	450449770	9640	9640	9640	9640	3
530	20230918	113200	450420850	9640	9640	9640	9640	0
531	20230918	113100	450420850	9640	9640	9640	9640	300
532	20230918	113000	447528850	9640	9640	9640	9640	1
533	20230918	112900	447519210	9640	9640	9640	9640	56
534	20230918	112800	446979370	9640	9640	9640	9640	102
535	20230918	112700	445996090	9640	9630	9640	9630	1001
536	20230918	112600	436356450	9630	9630	9630	9630	129
537	20230918	112500	435114180	9640	9640	9640	9640	0
538	20230918	112400	435114180	9640	9640	9640	9640	0
539	20230918	112300	435114180	9640	9640	9640	9640	0
540	20230918	112200	435114180	9640	9640	9640	9640	0
541	20230918	112100	435114180	9640	9640	9640	9640	0
542	20230918	112000	435114180	9640	9640	9640	9640	0
543	20230918	111900	435114180	9640	9640	9640	9640	137
544	20230918	111800	433793500	9640	9640	9640	9640	80
545	20230918	111700	433022300	9650	9650	9650	9650	0
546	20230918	111600	433022300	9650	9650	9650	9650	0
547	20230918	111500	433022300	9650	9650	9650	9650	0
548	20230918	111400	433022300	9650	9650	9650	9650	1
549	20230918	111300	433012650	9640	9640	9640	9640	213
550	20230918	111200	430959330	9640	9640	9640	9640	0
551	20230918	111100	430959330	9640	9640	9640	9640	0
552	20230918	111000	430959330	9640	9640	9640	9640	1
553	20230918	110900	430949690	9630	9630	9630	9630	0
554	20230918	110800	430949690	9630	9630	9630	9630	74
555	20230918	110700	430237070	9640	9640	9640	9640	0
556	20230918	110600	430237070	9640	9640	9640	9640	0
557	20230918	110500	430237070	9640	9640	9640	9640	1
558	20230918	110400	430227430	9620	9620	9620	9620	0
559	20230918	110300	430227430	9620	9620	9620	9620	1
560	20230918	110200	430217810	9620	9640	9640	9620	110
561	20230918	110100	429158910	9620	9630	9630	9620	833
562	20230918	110000	421141520	9630	9630	9630	9630	1
563	20230918	105900	421131890	9630	9630	9630	9630	0
564	20230918	105800	421131890	9630	9630	9630	9630	0
565	20230918	105700	421131890	9630	9630	9630	9630	52
566	20230918	105600	420631130	9630	9630	9630	9630	30
567	20230918	105500	420342230	9630	9630	9630	9630	0
568	20230918	105400	420342230	9630	9630	9630	9630	11
569	20230918	105300	420236300	9630	9630	9630	9630	53
570	20230918	105200	419725910	9630	9630	9630	9630	0
571	20230918	105100	419725910	9630	9630	9630	9630	312
572	20230918	105000	416721350	9630	9630	9630	9630	0
573	20230918	104900	416721350	9630	9630	9630	9630	0
574	20230918	104800	416721350	9630	9630	9630	9630	0
575	20230918	104700	416721350	9630	9630	9630	9630	0
576	20230918	104600	416721350	9630	9630	9630	9630	1
577	20230918	104500	416711720	9630	9630	9630	9630	0
578	20230918	104400	416711720	9630	9630	9630	9630	2
579	20230918	104300	416692460	9610	9610	9610	9610	0
580	20230918	104200	416692460	9610	9630	9630	9610	100
581	20230918	104100	415730690	9640	9640	9640	9640	29
582	20230918	104000	415451130	9640	9640	9640	9640	0
583	20230918	103900	415451130	9640	9640	9640	9640	2
584	20230918	103800	415431850	9620	9620	9620	9620	137
585	20230918	103700	414113910	9620	9620	9620	9620	11
586	20230918	103600	414008090	9610	9620	9620	9610	101
587	20230918	103500	413037470	9620	9620	9620	9620	43
588	20230918	103400	412623810	9630	9620	9630	9620	1094
589	20230918	103300	402088770	9620	9640	9640	9620	449
590	20230918	103200	397767790	9640	9630	9640	9620	250
591	20230918	103100	395362380	9630	9640	9650	9630	1213
592	20230918	103000	383676390	9640	9640	9640	9640	208
593	20230918	102900	381671270	9640	9650	9650	9640	20
594	20230918	102800	381478280	9650	9650	9650	9650	14
595	20230918	102700	381343180	9640	9640	9640	9640	0
596	20230918	102600	381343180	9640	9640	9640	9640	4
597	20230918	102500	381304620	9640	9640	9640	9640	3
598	20230918	102400	381275700	9640	9640	9640	9630	104
599	20230918	102300	380273170	9640	9640	9640	9640	0
600	20230918	102200	380273170	9640	9640	9640	9640	4
601	20230918	102100	380234610	9640	9650	9650	9640	1540
602	20230918	102000	365389000	9640	9640	9640	9640	0
603	20230918	101900	365389000	9640	9630	9640	9630	286
604	20230918	101800	362633970	9630	9650	9650	9630	214
605	20230918	101700	360573130	9650	9650	9650	9650	1
606	20230918	101600	360563480	9620	9630	9630	9620	66
607	20230918	101500	359928510	9620	9640	9640	9620	727
608	20230918	101400	352929620	9650	9650	9650	9650	1231
609	20230918	101300	341050470	9670	9670	9670	9660	954
610	20230918	101200	331832820	9670	9670	9670	9670	3
611	20230918	101100	331803810	9670	9670	9670	9670	1
612	20230918	101000	331794140	9670	9670	9670	9670	12
613	20230918	100900	331678100	9670	9670	9670	9670	50
614	20230918	100800	331194600	9670	9660	9670	9650	131
615	20230918	100700	329930350	9650	9650	9650	9650	0
616	20230918	100600	329930350	9650	9650	9650	9650	0
617	20230918	100500	329930350	9650	9650	9650	9650	65
618	20230918	100400	329303100	9650	9650	9650	9650	0
619	20230918	100300	329303100	9650	9650	9650	9650	92
620	20230918	100200	328415300	9640	9640	9640	9640	183
621	20230918	100100	326651180	9640	9650	9650	9640	190
622	20230918	100000	324819480	9650	9650	9650	9650	250
623	20230918	095900	322406980	9650	9630	9650	9630	1433
624	20230918	095800	308602850	9630	9620	9630	9620	451
625	20230918	095700	304259780	9630	9620	9630	9620	4
626	20230918	095600	304221290	9620	9640	9640	9620	3038
627	20230918	095500	274966920	9650	9650	9650	9650	61
628	20230918	095400	274378270	9660	9660	9660	9660	107
629	20230918	095300	273344650	9660	9660	9660	9660	10
630	20230918	095200	273248050	9640	9660	9660	9640	831
631	20230918	095100	265231340	9680	9680	9680	9680	18
632	20230918	095000	265057100	9680	9680	9680	9680	0
633	20230918	094900	265057100	9680	9660	9680	9650	134
634	20230918	094800	263762910	9680	9690	9690	9680	35
635	20230918	094700	263424010	9650	9690	9690	9650	491
636	20230918	094600	258682650	9690	9690	9690	9690	50
637	20230918	094500	258198150	9640	9660	9660	9630	1031
638	20230918	094400	248251360	9650	9670	9690	9650	1067
639	20230918	094300	237942030	9660	9660	9660	9660	0
640	20230918	094200	237942030	9660	9700	9700	9660	263
641	20230918	094100	235398320	9680	9690	9710	9680	170
642	20230918	094000	233750980	9700	9730	9730	9650	4409
643	20230918	093900	191017280	9720	9730	9730	9720	1434
644	20230918	093800	177072420	9740	9740	9740	9740	4
645	20230918	093700	177033460	9740	9740	9740	9740	589
646	20230918	093600	171296600	9740	9760	9760	9740	492
647	20230918	093500	166502740	9740	9750	9750	9740	524
648	20230918	093400	161397370	9760	9770	9770	9760	106
649	20230918	093300	160362710	9770	9800	9800	9770	1619
650	20230918	093200	144526200	9800	9790	9800	9790	92
651	20230918	093100	143625460	9800	9800	9800	9800	198
652	20230918	093000	141685060	9800	9800	9800	9800	177
653	20230918	092900	139950460	9820	9810	9820	9800	728
654	20230918	092800	132815730	9820	9810	9820	9810	103
655	20230918	092700	131805290	9830	9830	9830	9830	0
656	20230918	092600	131805290	9830	9820	9830	9820	160
657	20230918	092500	130234030	9840	9840	9840	9840	0
658	20230918	092400	130234030	9840	9840	9840	9830	135
659	20230918	092300	128906050	9840	9820	9840	9820	1145
660	20230918	092200	117646090	9810	9760	9810	9760	1250
661	20230918	092100	105392110	9760	9760	9760	9760	11
662	20230918	092000	105284750	9760	9740	9760	9740	684
663	20230918	091900	98616920	9750	9740	9750	9720	455
664	20230918	091800	94187990	9750	9760	9760	9750	819
665	20230918	091700	86201030	9760	9770	9770	9760	87
666	20230918	091600	85351290	9770	9780	9810	9770	878
667	20230918	091500	76740960	9800	9790	9800	9760	1424
668	20230918	091400	62810960	9800	9810	9830	9800	1269
669	20230918	091300	50373510	9830	9830	9830	9830	0
670	20230918	091200	50373510	9830	9820	9830	9820	215
671	20230918	091100	48262200	9820	9820	9830	9810	277
672	20230918	091000	45542570	9810	9820	9830	9810	1373
673	20230918	090900	32067820	9820	9820	9830	9820	645
674	20230918	090800	25728490	9820	9820	9830	9810	503
675	20230918	090700	20792400	9830	9830	9830	9820	128
676	20230918	090600	19534310	9820	9820	9820	9800	349
677	20230918	090500	16112820	9810	9810	9810	9800	157
678	20230918	090400	14573810	9820	9840	9840	9800	477
679	20230918	090300	9893570	9840	9820	9920	9820	24
680	20230918	090200	9657530	9820	9930	9930	9820	215
681	20230918	090100	7543200	9940	9780	9940	9780	5
682	20230918	090000	7493820	9950	9780	9950	9780	756