KissMeData/407400/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	205200	2340170540	9760	9760	9760	9760	6787
3	20230918	205100	2340170540	9760	9760	9760	9760	0
4	20230918	205000	2340170540	9760	9760	9760	9760	0
5	20230918	204900	2340170540	9760	9760	9760	9760	0
6	20230918	204800	2340170540	9760	9760	9760	9760	0
7	20230918	204700	2340170540	9760	9760	9760	9760	0
8	20230918	204600	2340170540	9760	9760	9760	9760	0
9	20230918	204500	2340170540	9760	9760	9760	9760	0
10	20230918	204400	2340170540	9760	9760	9760	9760	0
11	20230918	204300	2340170540	9760	9760	9760	9760	0
12	20230918	204200	2340170540	9760	9760	9760	9760	0
13	20230918	204100	2340170540	9760	9760	9760	9760	0
14	20230918	204000	2340170540	9760	9760	9760	9760	0
15	20230918	203900	2340170540	9760	9760	9760	9760	0
16	20230918	203800	2340170540	9760	9760	9760	9760	0
17	20230918	203700	2340170540	9760	9760	9760	9760	0
18	20230918	203600	2340170540	9760	9760	9760	9760	0
19	20230918	203500	2340170540	9760	9760	9760	9760	0
20	20230918	203400	2340170540	9760	9760	9760	9760	0
21	20230918	203300	2340170540	9760	9760	9760	9760	0
22	20230918	203200	2340170540	9760	9760	9760	9760	0
23	20230918	203100	2340170540	9760	9760	9760	9760	0
24	20230918	203000	2340170540	9760	9760	9760	9760	0
25	20230918	202900	2340170540	9760	9760	9760	9760	0
26	20230918	202800	2340170540	9760	9760	9760	9760	0
27	20230918	202700	2340170540	9760	9760	9760	9760	0
28	20230918	202600	2340170540	9760	9760	9760	9760	0
29	20230918	202500	2340170540	9760	9760	9760	9760	0
30	20230918	202400	2340170540	9760	9760	9760	9760	0
31	20230918	202300	2340170540	9760	9760	9760	9760	0
32	20230918	202200	2340170540	9760	9760	9760	9760	6787
33	20230918	202100	2340170540	9760	9760	9760	9760	0
34	20230918	202000	2340170540	9760	9760	9760	9760	0
35	20230918	201900	2340170540	9760	9760	9760	9760	0
36	20230918	201800	2340170540	9760	9760	9760	9760	0
37	20230918	201700	2340170540	9760	9760	9760	9760	0
38	20230918	201600	2340170540	9760	9760	9760	9760	0
39	20230918	201500	2340170540	9760	9760	9760	9760	0
40	20230918	201400	2340170540	9760	9760	9760	9760	0
41	20230918	201300	2340170540	9760	9760	9760	9760	0
42	20230918	201200	2340170540	9760	9760	9760	9760	0
43	20230918	201100	2340170540	9760	9760	9760	9760	0
44	20230918	201000	2340170540	9760	9760	9760	9760	0
45	20230918	200900	2340170540	9760	9760	9760	9760	0
46	20230918	200800	2340170540	9760	9760	9760	9760	0
47	20230918	200700	2340170540	9760	9760	9760	9760	0
48	20230918	200600	2340170540	9760	9760	9760	9760	0
49	20230918	200500	2340170540	9760	9760	9760	9760	0
50	20230918	200400	2340170540	9760	9760	9760	9760	0
51	20230918	200300	2340170540	9760	9760	9760	9760	0
52	20230918	200200	2340170540	9760	9760	9760	9760	0
53	20230918	200100	2340170540	9760	9760	9760	9760	0
54	20230918	200000	2340170540	9760	9760	9760	9760	0
55	20230918	195900	2340170540	9760	9760	9760	9760	0
56	20230918	195800	2340170540	9760	9760	9760	9760	0
57	20230918	195700	2340170540	9760	9760	9760	9760	0
58	20230918	195600	2340170540	9760	9760	9760	9760	0
59	20230918	195500	2340170540	9760	9760	9760	9760	0
60	20230918	195400	2340170540	9760	9760	9760	9760	0
61	20230918	195300	2340170540	9760	9760	9760	9760	0
62	20230918	195200	2340170540	9760	9760	9760	9760	6787
63	20230918	195100	2340170540	9760	9760	9760	9760	0
64	20230918	195000	2340170540	9760	9760	9760	9760	0
65	20230918	194900	2340170540	9760	9760	9760	9760	0
66	20230918	194800	2340170540	9760	9760	9760	9760	0
67	20230918	194700	2340170540	9760	9760	9760	9760	0
68	20230918	194600	2340170540	9760	9760	9760	9760	0
69	20230918	194500	2340170540	9760	9760	9760	9760	0
70	20230918	194400	2340170540	9760	9760	9760	9760	0
71	20230918	194300	2340170540	9760	9760	9760	9760	0
72	20230918	194200	2340170540	9760	9760	9760	9760	0
73	20230918	194100	2340170540	9760	9760	9760	9760	0
74	20230918	194000	2340170540	9760	9760	9760	9760	0
75	20230918	193900	2340170540	9760	9760	9760	9760	0
76	20230918	193800	2340170540	9760	9760	9760	9760	0
77	20230918	193700	2340170540	9760	9760	9760	9760	0
78	20230918	193600	2340170540	9760	9760	9760	9760	0
79	20230918	193500	2340170540	9760	9760	9760	9760	0
80	20230918	193400	2340170540	9760	9760	9760	9760	0
81	20230918	193300	2340170540	9760	9760	9760	9760	0
82	20230918	193200	2340170540	9760	9760	9760	9760	0
83	20230918	193100	2340170540	9760	9760	9760	9760	0
84	20230918	193000	2340170540	9760	9760	9760	9760	0
85	20230918	192900	2340170540	9760	9760	9760	9760	0
86	20230918	192800	2340170540	9760	9760	9760	9760	0
87	20230918	192700	2340170540	9760	9760	9760	9760	0
88	20230918	192600	2340170540	9760	9760	9760	9760	0
89	20230918	192500	2340170540	9760	9760	9760	9760	0
90	20230918	192400	2340170540	9760	9760	9760	9760	0
91	20230918	192300	2340170540	9760	9760	9760	9760	0
92	20230918	192200	2340170540	9760	9760	9760	9760	6787
93	20230918	192100	2340170540	9760	9760	9760	9760	0
94	20230918	192000	2340170540	9760	9760	9760	9760	0
95	20230918	191900	2340170540	9760	9760	9760	9760	0
96	20230918	191800	2340170540	9760	9760	9760	9760	0
97	20230918	191700	2340170540	9760	9760	9760	9760	0
98	20230918	191600	2340170540	9760	9760	9760	9760	0
99	20230918	191500	2340170540	9760	9760	9760	9760	0
100	20230918	191400	2340170540	9760	9760	9760	9760	0
101	20230918	191300	2340170540	9760	9760	9760	9760	0
102	20230918	191200	2340170540	9760	9760	9760	9760	0
103	20230918	191100	2340170540	9760	9760	9760	9760	0
104	20230918	191000	2340170540	9760	9760	9760	9760	0
105	20230918	190900	2340170540	9760	9760	9760	9760	0
106	20230918	190800	2340170540	9760	9760	9760	9760	0
107	20230918	190700	2340170540	9760	9760	9760	9760	0
108	20230918	190600	2340170540	9760	9760	9760	9760	0
109	20230918	190500	2340170540	9760	9760	9760	9760	0
110	20230918	190400	2340170540	9760	9760	9760	9760	0
111	20230918	190300	2340170540	9760	9760	9760	9760	0
112	20230918	190200	2340170540	9760	9760	9760	9760	0
113	20230918	190100	2340170540	9760	9760	9760	9760	0
114	20230918	190000	2340170540	9760	9760	9760	9760	0
115	20230918	185900	2340170540	9760	9760	9760	9760	0
116	20230918	185800	2340170540	9760	9760	9760	9760	0
117	20230918	185700	2340170540	9760	9760	9760	9760	0
118	20230918	185600	2340170540	9760	9760	9760	9760	0
119	20230918	185500	2340170540	9760	9760	9760	9760	0
120	20230918	185400	2340170540	9760	9760	9760	9760	0
121	20230918	185300	2340170540	9760	9760	9760	9760	0
122	20230918	185200	2340170540	9760	9760	9760	9760	6787
123	20230918	185100	2340170540	9760	9760	9760	9760	0
124	20230918	185000	2340170540	9760	9760	9760	9760	0
125	20230918	184900	2340170540	9760	9760	9760	9760	0
126	20230918	184800	2340170540	9760	9760	9760	9760	0
127	20230918	184700	2340170540	9760	9760	9760	9760	0
128	20230918	184600	2340170540	9760	9760	9760	9760	0
129	20230918	184500	2340170540	9760	9760	9760	9760	0
130	20230918	184400	2340170540	9760	9760	9760	9760	0
131	20230918	184300	2340170540	9760	9760	9760	9760	0
132	20230918	184200	2340170540	9760	9760	9760	9760	0
133	20230918	184100	2340170540	9760	9760	9760	9760	0
134	20230918	184000	2340170540	9760	9760	9760	9760	0
135	20230918	183900	2340170540	9760	9760	9760	9760	0
136	20230918	183800	2340170540	9760	9760	9760	9760	0
137	20230918	183700	2340170540	9760	9760	9760	9760	0
138	20230918	183600	2340170540	9760	9760	9760	9760	0
139	20230918	183500	2340170540	9760	9760	9760	9760	0
140	20230918	183400	2340170540	9760	9760	9760	9760	0
141	20230918	183300	2340170540	9760	9760	9760	9760	0
142	20230918	183200	2340170540	9760	9760	9760	9760	0
143	20230918	183100	2340170540	9760	9760	9760	9760	0
144	20230918	183000	2340170540	9760	9760	9760	9760	0
145	20230918	182900	2340170540	9760	9760	9760	9760	0
146	20230918	182800	2340170540	9760	9760	9760	9760	0
147	20230918	182700	2340170540	9760	9760	9760	9760	0
148	20230918	182600	2340170540	9760	9760	9760	9760	0
149	20230918	182500	2340170540	9760	9760	9760	9760	0
150	20230918	182400	2340170540	9760	9760	9760	9760	0
151	20230918	182300	2340170540	9760	9760	9760	9760	0
152	20230918	182200	2340170540	9760	9760	9760	9760	6787
153	20230918	182100	2340170540	9760	9760	9760	9760	0
154	20230918	182000	2340170540	9760	9760	9760	9760	0
155	20230918	181900	2340170540	9760	9760	9760	9760	0
156	20230918	181800	2340170540	9760	9760	9760	9760	0
157	20230918	181700	2340170540	9760	9760	9760	9760	0
158	20230918	181600	2340170540	9760	9760	9760	9760	0
159	20230918	181500	2340170540	9760	9760	9760	9760	0
160	20230918	181400	2340170540	9760	9760	9760	9760	0
161	20230918	181300	2340170540	9760	9760	9760	9760	0
162	20230918	181200	2340170540	9760	9760	9760	9760	0
163	20230918	181100	2340170540	9760	9760	9760	9760	0
164	20230918	181000	2340170540	9760	9760	9760	9760	0
165	20230918	180900	2340170540	9760	9760	9760	9760	0
166	20230918	180800	2340170540	9760	9760	9760	9760	0
167	20230918	180700	2340170540	9760	9760	9760	9760	0
168	20230918	180600	2340170540	9760	9760	9760	9760	0
169	20230918	180500	2340170540	9760	9760	9760	9760	0
170	20230918	180400	2340170540	9760	9760	9760	9760	0
171	20230918	180300	2340170540	9760	9760	9760	9760	0
172	20230918	180200	2340170540	9760	9760	9760	9760	0
173	20230918	180100	2340170540	9760	9760	9760	9760	0
174	20230918	180000	2340170540	9760	9760	9760	9760	0
175	20230918	175900	2340170540	9760	9760	9760	9760	0
176	20230918	175800	2340170540	9760	9760	9760	9760	0
177	20230918	175700	2340170540	9760	9760	9760	9760	0
178	20230918	175600	2340170540	9760	9760	9760	9760	0
179	20230918	175500	2340170540	9760	9760	9760	9760	0
180	20230918	175400	2340170540	9760	9760	9760	9760	0
181	20230918	175300	2340170540	9760	9760	9760	9760	0
182	20230918	175200	2340170540	9760	9760	9760	9760	6787
183	20230918	175100	2340170540	9760	9760	9760	9760	0
184	20230918	175000	2340170540	9760	9760	9760	9760	0
185	20230918	174900	2340170540	9760	9760	9760	9760	0
186	20230918	174800	2340170540	9760	9760	9760	9760	0
187	20230918	174700	2340170540	9760	9760	9760	9760	0
188	20230918	174600	2340170540	9760	9760	9760	9760	0
189	20230918	174500	2340170540	9760	9760	9760	9760	0
190	20230918	174400	2340170540	9760	9760	9760	9760	0
191	20230918	174300	2340170540	9760	9760	9760	9760	0
192	20230918	174200	2340170540	9760	9760	9760	9760	0
193	20230918	174100	2340170540	9760	9760	9760	9760	0
194	20230918	174000	2340170540	9760	9760	9760	9760	0
195	20230918	173900	2340170540	9760	9760	9760	9760	0
196	20230918	173800	2340170540	9760	9760	9760	9760	0
197	20230918	173700	2340170540	9760	9760	9760	9760	0
198	20230918	173600	2340170540	9760	9760	9760	9760	0
199	20230918	173500	2340170540	9760	9760	9760	9760	0
200	20230918	173400	2340170540	9760	9760	9760	9760	0
201	20230918	173300	2340170540	9760	9760	9760	9760	0
202	20230918	173200	2340170540	9760	9760	9760	9760	0
203	20230918	173100	2340170540	9760	9760	9760	9760	0
204	20230918	173000	2340170540	9760	9760	9760	9760	0
205	20230918	172900	2340170540	9760	9760	9760	9760	0
206	20230918	172800	2340170540	9760	9760	9760	9760	0
207	20230918	172700	2340170540	9760	9760	9760	9760	0
208	20230918	172600	2340170540	9760	9760	9760	9760	0
209	20230918	172500	2340170540	9760	9760	9760	9760	0
210	20230918	172400	2340170540	9760	9760	9760	9760	0
211	20230918	172300	2340170540	9760	9760	9760	9760	0
212	20230918	172200	2340170540	9760	9760	9760	9760	6787
213	20230918	172100	2340170540	9760	9760	9760	9760	0
214	20230918	172000	2340170540	9760	9760	9760	9760	0
215	20230918	171900	2340170540	9760	9760	9760	9760	0
216	20230918	171800	2340170540	9760	9760	9760	9760	0
217	20230918	171700	2340170540	9760	9760	9760	9760	0
218	20230918	171600	2340170540	9760	9760	9760	9760	0
219	20230918	171500	2340170540	9760	9760	9760	9760	0
220	20230918	171400	2340170540	9760	9760	9760	9760	0
221	20230918	171300	2340170540	9760	9760	9760	9760	0
222	20230918	171200	2340170540	9760	9760	9760	9760	0
223	20230918	171100	2340170540	9760	9760	9760	9760	0
224	20230918	171000	2340170540	9760	9760	9760	9760	0
225	20230918	170900	2340170540	9760	9760	9760	9760	0
226	20230918	170800	2340170540	9760	9760	9760	9760	0
227	20230918	170700	2340170540	9760	9760	9760	9760	0
228	20230918	170600	2340170540	9760	9760	9760	9760	0
229	20230918	170500	2340170540	9760	9760	9760	9760	0
230	20230918	170400	2340170540	9760	9760	9760	9760	0
231	20230918	170300	2340170540	9760	9760	9760	9760	0
232	20230918	170200	2340170540	9760	9760	9760	9760	0
233	20230918	170100	2340170540	9760	9760	9760	9760	0
234	20230918	170000	2340170540	9760	9760	9760	9760	0
235	20230918	165900	2340170540	9760	9760	9760	9760	0
236	20230918	165800	2340170540	9760	9760	9760	9760	0
237	20230918	165700	2340170540	9760	9760	9760	9760	0
238	20230918	165600	2340170540	9760	9760	9760	9760	0
239	20230918	165500	2340170540	9760	9760	9760	9760	0
240	20230918	165400	2340170540	9760	9760	9760	9760	0
241	20230918	165300	2340170540	9760	9760	9760	9760	0
242	20230918	165200	2340170540	9760	9760	9760	9760	6787
243	20230918	165100	2340170540	9760	9760	9760	9760	0
244	20230918	165000	2340170540	9760	9760	9760	9760	0
245	20230918	164900	2340170540	9760	9760	9760	9760	0
246	20230918	164800	2340170540	9760	9760	9760	9760	0
247	20230918	164700	2340170540	9760	9760	9760	9760	0
248	20230918	164600	2340170540	9760	9760	9760	9760	0
249	20230918	164500	2340170540	9760	9760	9760	9760	0
250	20230918	164400	2340170540	9760	9760	9760	9760	0
251	20230918	164300	2340170540	9760	9760	9760	9760	0
252	20230918	164200	2340170540	9760	9760	9760	9760	0
253	20230918	164100	2340170540	9760	9760	9760	9760	0
254	20230918	164000	2340170540	9760	9760	9760	9760	0
255	20230918	163900	2340170540	9760	9760	9760	9760	0
256	20230918	163800	2340170540	9760	9760	9760	9760	0
257	20230918	163700	2340170540	9760	9760	9760	9760	0
258	20230918	163600	2340170540	9760	9760	9760	9760	0
259	20230918	163500	2340170540	9760	9760	9760	9760	0
260	20230918	163400	2340170540	9760	9760	9760	9760	0
261	20230918	163300	2340170540	9760	9760	9760	9760	0
262	20230918	163200	2340170540	9760	9760	9760	9760	0
263	20230918	163100	2340170540	9760	9760	9760	9760	0
264	20230918	163000	2340170540	9760	9760	9760	9760	0
265	20230918	162900	2340170540	9760	9760	9760	9760	0
266	20230918	162800	2340170540	9760	9760	9760	9760	0
267	20230918	162700	2340170540	9760	9760	9760	9760	0
268	20230918	162600	2340170540	9760	9760	9760	9760	0
269	20230918	162500	2340170540	9760	9760	9760	9760	0
270	20230918	162400	2340170540	9760	9760	9760	9760	0
271	20230918	162300	2340170540	9760	9760	9760	9760	0
272	20230918	162200	2340170540	9760	9760	9760	9760	6787
273	20230918	162100	2340170540	9760	9760	9760	9760	0
274	20230918	162000	2340170540	9760	9760	9760	9760	0
275	20230918	161900	2340170540	9760	9760	9760	9760	0
276	20230918	161800	2340170540	9760	9760	9760	9760	0
277	20230918	161700	2340170540	9760	9760	9760	9760	0
278	20230918	161600	2340170540	9760	9760	9760	9760	0
279	20230918	161500	2340170540	9760	9760	9760	9760	0
280	20230918	161400	2340170540	9760	9760	9760	9760	0
281	20230918	161300	2340170540	9760	9760	9760	9760	0
282	20230918	161200	2340170540	9760	9760	9760	9760	0
283	20230918	161100	2340170540	9760	9760	9760	9760	0
284	20230918	161000	2340170540	9760	9760	9760	9760	0
285	20230918	160900	2340170540	9760	9760	9760	9760	0
286	20230918	160800	2340170540	9760	9760	9760	9760	0
287	20230918	160700	2340170540	9760	9760	9760	9760	0
288	20230918	160600	2340170540	9760	9760	9760	9760	0
289	20230918	160500	2340170540	9760	9760	9760	9760	0
290	20230918	160400	2340170540	9760	9760	9760	9760	0
291	20230918	160300	2340170540	9760	9760	9760	9760	0
292	20230918	160200	2340170540	9760	9760	9760	9760	0
293	20230918	160100	2340170540	9760	9760	9760	9760	0
294	20230918	160000	2340170540	9760	9760	9760	9760	0
295	20230918	155900	2340170540	9760	9760	9760	9760	0
296	20230918	155800	2340170540	9760	9760	9760	9760	0
297	20230918	155700	2340170540	9760	9760	9760	9760	0
298	20230918	155600	2340170540	9760	9760	9760	9760	0
299	20230918	155500	2340170540	9760	9760	9760	9760	0
300	20230918	155400	2340170540	9760	9760	9760	9760	0
301	20230918	155300	2340170540	9760	9760	9760	9760	0
302	20230918	155200	2340170540	9760	9760	9760	9760	6787
303	20230918	155100	2340170540	9760	9760	9760	9760	0
304	20230918	155000	2340170540	9760	9760	9760	9760	0
305	20230918	154900	2340170540	9760	9760	9760	9760	0
306	20230918	154800	2340170540	9760	9760	9760	9760	0
307	20230918	154700	2340170540	9760	9760	9760	9760	0
308	20230918	154600	2340170540	9760	9760	9760	9760	0
309	20230918	154500	2340170540	9760	9760	9760	9760	0
310	20230918	154400	2340170540	9760	9760	9760	9760	0
311	20230918	154300	2340170540	9760	9760	9760	9760	0
312	20230918	154200	2340170540	9760	9760	9760	9760	0
313	20230918	154100	2340170540	9760	9760	9760	9760	0
314	20230918	154000	2340170540	9760	9760	9760	9760	0
315	20230918	153900	2340170540	9760	9760	9760	9760	0
316	20230918	153800	2340170540	9760	9760	9760	9760	0
317	20230918	153700	2340170540	9760	9760	9760	9760	0
318	20230918	153600	2340170540	9760	9760	9760	9760	0
319	20230918	153500	2340170540	9760	9760	9760	9760	0
320	20230918	153400	2340170540	9760	9760	9760	9760	0
321	20230918	153300	2340170540	9760	9760	9760	9760	0
322	20230918	153200	2340170540	9760	9760	9760	9760	0
323	20230918	153100	2340170540	9760	9760	9760	9760	0
324	20230918	153000	2340170540	9760	9760	9760	9760	6787
325	20230918	152900	2273929420	9780	9780	9780	9780	0
326	20230918	152800	2273929420	9780	9780	9780	9780	0
327	20230918	152700	2273929420	9780	9780	9780	9780	0
328	20230918	152600	2273929420	9780	9780	9780	9780	0
329	20230918	152500	2273929420	9780	9780	9780	9780	0
330	20230918	152400	2273929420	9780	9780	9780	9780	0
331	20230918	152300	2273929420	9780	9780	9780	9780	0
332	20230918	152200	2273929420	9780	9780	9780	9780	0
333	20230918	152100	2273929420	9780	9780	9780	9780	0
334	20230918	152000	2273929420	9780	9780	9780	9780	0
335	20230918	151900	2273929420	9780	9770	9780	9770	626
336	20230918	151800	2267812320	9780	9770	9780	9770	362
337	20230918	151700	2264275570	9770	9770	9780	9770	215
338	20230918	151600	2262174880	9770	9780	9780	9770	247
339	20230918	151500	2259761180	9770	9760	9770	9760	1369
340	20230918	151400	2246392410	9760	9760	9760	9760	365
341	20230918	151300	2242830010	9760	9770	9770	9760	1737
342	20230918	151200	2225870890	9780	9780	9780	9780	10
343	20230918	151100	2225773090	9760	9770	9770	9760	156
344	20230918	151000	2224250110	9760	9770	9770	9760	95
345	20230918	150900	2223322600	9780	9770	9780	9770	201
346	20230918	150800	2221357510	9770	9770	9770	9770	100
347	20230918	150700	2220380510	9770	9750	9770	9750	763
348	20230918	150600	2212936310	9760	9740	9760	9740	156
349	20230918	150500	2211414910	9750	9750	9750	9740	137
350	20230918	150400	2210079200	9740	9740	9750	9740	635
351	20230918	150300	2203893170	9740	9740	9750	9740	121
352	20230918	150200	2202714430	9740	9750	9750	9740	175
353	20230918	150100	2201009880	9750	9760	9760	9740	803
354	20230918	150000	2193188480	9750	9770	9770	9750	219
355	20230918	145900	2191053190	9770	9750	9770	9750	69
356	20230918	145800	2190380420	9740	9760	9760	9740	1518
357	20230918	145700	2175578580	9760	9760	9760	9760	152
358	20230918	145600	2174095060	9770	9770	9770	9770	10
359	20230918	145500	2173997360	9770	9770	9770	9770	7
360	20230918	145400	2173928970	9760	9760	9760	9750	348
361	20230918	145300	2170534490	9760	9770	9770	9760	323
362	20230918	145200	2167381810	9770	9760	9770	9750	1544
363	20230918	145100	2152325640	9760	9750	9760	9750	210
364	20230918	145000	2150278040	9760	9760	9760	9760	10
365	20230918	144900	2150180440	9760	9760	9760	9760	16
366	20230918	144800	2150024280	9760	9750	9760	9750	14
367	20230918	144700	2149887680	9750	9760	9760	9750	1003
368	20230918	144600	2140108410	9770	9750	9770	9750	742
369	20230918	144500	2132873850	9760	9760	9770	9760	436
370	20230918	144400	2128617130	9770	9760	9770	9760	986
371	20230918	144300	2118992770	9750	9750	9750	9750	0
372	20230918	144200	2118992770	9750	9760	9760	9750	609
373	20230918	144100	2113054470	9760	9770	9770	9760	873
374	20230918	144000	2104532400	9770	9780	9800	9770	113
375	20230918	143900	2103428030	9780	9780	9780	9780	64
376	20230918	143800	2102802110	9790	9790	9790	9790	111
377	20230918	143700	2101715420	9790	9790	9800	9790	18
378	20230918	143600	2101539090	9790	9790	9790	9790	1092
379	20230918	143500	2090848410	9800	9770	9800	9770	525
380	20230918	143400	2085715090	9770	9770	9770	9760	21
381	20230918	143300	2085509930	9770	9760	9770	9760	1136
382	20230918	143200	2074414210	9760	9770	9770	9760	563
383	20230918	143100	2068919300	9770	9770	9770	9770	209
384	20230918	143000	2066877370	9770	9770	9770	9770	7
385	20230918	142900	2066808980	9770	9750	9770	9750	405
386	20230918	142800	2062858230	9750	9770	9770	9750	86
387	20230918	142700	2062018110	9770	9750	9770	9750	250
388	20230918	142600	2059580550	9750	9760	9770	9750	1484
389	20230918	142500	2045096710	9760	9760	9760	9760	608
390	20230918	142400	2039162630	9760	9760	9760	9760	368
391	20230918	142300	2035570950	9760	9760	9760	9750	225
392	20230918	142200	2033374960	9760	9760	9760	9760	234
393	20230918	142100	2031091120	9750	9760	9760	9750	243
394	20230918	142000	2028720490	9750	9750	9760	9750	127
395	20230918	141900	2027482140	9760	9760	9760	9760	102
396	20230918	141800	2026486620	9760	9750	9760	9750	737
397	20230918	141700	2019299500	9760	9760	9760	9760	173
398	20230918	141600	2017611020	9760	9760	9760	9760	77
399	20230918	141500	2016859500	9760	9770	9770	9760	585
400	20230918	141400	2011149800	9770	9770	9770	9770	100
401	20230918	141300	2010172800	9770	9760	9770	9760	213
402	20230918	141200	2008093320	9790	9760	9790	9760	29
403	20230918	141100	2007810250	9750	9800	9800	9750	699
404	20230918	141000	2000985550	9800	9800	9800	9800	0
405	20230918	140900	2000985550	9800	9800	9800	9800	12
406	20230918	140800	2000867950	9760	9760	9760	9760	96
407	20230918	140700	1999930990	9760	9760	9760	9760	0
408	20230918	140600	1999930990	9760	9760	9760	9760	371
409	20230918	140500	1996310030	9760	9770	9770	9760	976
410	20230918	140400	1986782740	9800	9760	9800	9760	12
411	20230918	140300	1986665550	9760	9760	9760	9760	0
412	20230918	140200	1986665550	9760	9760	9760	9760	551
413	20230918	140100	1981287790	9750	9760	9760	9750	400
414	20230918	140000	1977387780	9750	9810	9810	9750	1042
415	20230918	135900	1967219620	9810	9810	9810	9810	1
416	20230918	135800	1967209810	9750	9800	9800	9750	3725
417	20230918	135700	1930829240	9800	9800	9800	9800	279
418	20230918	135600	1928095040	9810	9810	9810	9810	0
419	20230918	135500	1928095040	9810	9800	9810	9800	70
420	20230918	135400	1927409030	9780	9770	9780	9770	456
421	20230918	135300	1922953260	9780	9780	9780	9770	732
422	20230918	135200	1915799040	9790	9800	9800	9790	25
423	20230918	135100	1915554260	9800	9800	9800	9800	5
424	20230918	135000	1915505260	9800	9810	9810	9800	3
425	20230918	134900	1915475850	9810	9810	9810	9810	204
426	20230918	134800	1913474610	9810	9810	9810	9810	0
427	20230918	134700	1913474610	9810	9780	9810	9780	345
428	20230918	134600	1910100450	9780	9810	9810	9780	323
429	20230918	134500	1906941210	9810	9810	9820	9810	136
430	20230918	134400	1905605740	9810	9780	9810	9780	578
431	20230918	134300	1899952870	9780	9780	9780	9770	673
432	20230918	134200	1893375270	9780	9790	9810	9780	71
433	20230918	134100	1892680660	9790	9780	9790	9780	149
434	20230918	134000	1891223420	9780	9780	9800	9780	188
435	20230918	133900	1889383980	9770	9770	9780	9770	525
436	20230918	133800	1884254710	9770	9770	9770	9760	1162
437	20230918	133700	1872903750	9770	9790	9790	9770	850
438	20230918	133600	1864595990	9780	9800	9800	9780	4933
439	20230918	133500	1816314330	9800	9820	9820	9800	1759
440	20230918	133400	1799059520	9820	9820	9820	9820	1
441	20230918	133300	1799049700	9810	9810	9810	9810	780
442	20230918	133200	1791397900	9810	9820	9820	9810	232
443	20230918	133100	1789121890	9820	9810	9820	9810	220
444	20230918	133000	1786963680	9810	9810	9810	9810	165
445	20230918	132900	1785345030	9820	9830	9830	9820	70
446	20230918	132800	1784657030	9830	9810	9830	9810	748
447	20230918	132700	1777318030	9810	9810	9810	9810	209
448	20230918	132600	1775267740	9810	9810	9810	9810	174
449	20230918	132500	1773560800	9810	9810	9810	9810	75
450	20230918	132400	1772825050	9810	9810	9810	9810	142
451	20230918	132300	1771432030	9810	9810	9810	9810	149
452	20230918	132200	1769970340	9810	9820	9820	9810	284
453	20230918	132100	1767182910	9820	9810	9820	9810	385
454	20230918	132000	1763406050	9820	9830	9830	9810	248
455	20230918	131900	1760971370	9820	9820	9820	9820	0
456	20230918	131800	1760971370	9820	9820	9820	9820	136
457	20230918	131700	1759635850	9820	9830	9830	9820	175
458	20230918	131600	1757915940	9820	9820	9820	9820	314
459	20230918	131500	1754832460	9820	9810	9820	9810	278
460	20230918	131400	1752104280	9820	9810	9820	9800	1100
461	20230918	131300	1741317670	9820	9820	9820	9820	40
462	20230918	131200	1740924870	9830	9820	9830	9820	326
463	20230918	131100	1737723440	9820	9810	9820	9810	210
464	20230918	131000	1735663330	9810	9810	9810	9810	179
465	20230918	130900	1733907340	9810	9810	9820	9810	255
466	20230918	130800	1731405780	9820	9820	9830	9820	237
467	20230918	130700	1729078320	9820	9830	9830	9820	1108
468	20230918	130600	1718192150	9840	9840	9840	9840	201
469	20230918	130500	1716214310	9840	9840	9840	9840	19
470	20230918	130400	1716027350	9840	9840	9840	9830	184
471	20230918	130300	1714216810	9850	9850	9850	9850	104
472	20230918	130200	1713192410	9850	9860	9860	9850	302
473	20230918	130100	1710216210	9850	9850	9860	9840	593
474	20230918	130000	1704375150	9870	9840	9870	9840	106
475	20230918	125900	1703330980	9820	9810	9820	9810	507
476	20230918	125800	1698356050	9820	9830	9830	9820	118
477	20230918	125700	1697196360	9830	9810	9830	9810	374
478	20230918	125600	1693527340	9820	9810	9820	9810	89
479	20230918	125500	1692654240	9810	9810	9810	9810	1
480	20230918	125400	1692644430	9830	9800	9830	9800	890
481	20230918	125300	1683920250	9810	9810	9810	9810	27
482	20230918	125200	1683655380	9820	9800	9820	9790	1819
483	20230918	125100	1665829260	9800	9810	9810	9800	4485
484	20230918	125000	1621876240	9810	9800	9810	9800	225
485	20230918	124900	1619670230	9800	9820	9820	9800	455
486	20230918	124800	1615208180	9820	9810	9820	9800	107
487	20230918	124700	1614157730	9800	9810	9810	9800	263
488	20230918	124600	1611579430	9800	9800	9810	9800	376
489	20230918	124500	1607892830	9800	9810	9810	9800	281
490	20230918	124400	1605139000	9810	9810	9810	9810	90
491	20230918	124300	1604256100	9810	9810	9820	9810	298
492	20230918	124200	1601332210	9810	9810	9810	9800	774
493	20230918	124100	1593742270	9820	9810	9820	9810	365
494	20230918	124000	1590161420	9810	9810	9810	9810	26
495	20230918	123900	1589906360	9810	9840	9840	9810	2010
496	20230918	123800	1570172890	9850	9850	9850	9850	200
497	20230918	123700	1568202890	9850	9820	9860	9820	56
498	20230918	123600	1567651430	9820	9850	9870	9820	37
499	20230918	123500	1567287990	9850	9810	9850	9800	402
500	20230918	123400	1563347080	9810	9800	9810	9800	199
501	20230918	123300	1561396170	9800	9820	9820	9800	1456
502	20230918	123200	1547116920	9820	9820	9830	9820	214
503	20230918	123100	1545013940	9820	9820	9820	9810	1796
504	20230918	123000	1527394970	9830	9820	9830	9820	152
505	20230918	122900	1525901150	9810	9820	9830	9810	1240
506	20230918	122800	1513730290	9820	9830	9830	9820	199
507	20230918	122700	1511775880	9830	9820	9830	9820	278
508	20230918	122600	1509044920	9830	9820	9830	9820	423
509	20230918	122500	1504890520	9820	9820	9820	9820	600
510	20230918	122400	1498998520	9820	9830	9830	9820	2200
511	20230918	122300	1477382360	9830	9830	9830	9830	362
512	20230918	122200	1473823900	9810	9820	9820	9810	545
513	20230918	122100	1468473990	9820	9840	9840	9800	3739
514	20230918	122000	1431759150	9840	9850	9850	9840	2061
515	20230918	121900	1411478590	9850	9870	9870	9850	1661
516	20230918	121800	1395110240	9880	9880	9880	9870	812
517	20230918	121700	1387095720	9880	9880	9880	9880	481
518	20230918	121600	1382343440	9880	9870	9880	9870	340
519	20230918	121500	1378985640	9870	9860	9870	9860	185
520	20230918	121400	1377161490	9850	9840	9850	9840	694
521	20230918	121300	1370325600	9840	9850	9850	9840	399
522	20230918	121200	1366398430	9840	9850	9850	9840	419
523	20230918	121100	1362273580	9860	9860	9870	9850	381
524	20230918	121000	1358519030	9850	9860	9860	9850	655
525	20230918	120900	1352061940	9870	9870	9870	9870	73
526	20230918	120800	1351341430	9870	9870	9870	9870	186
527	20230918	120700	1349505610	9870	9880	9880	9870	558
528	20230918	120600	1343994030	9890	9880	9890	9880	214
529	20230918	120500	1341879660	9880	9880	9880	9880	266
530	20230918	120400	1339251580	9880	9880	9880	9880	164
531	20230918	120300	1337631260	9880	9880	9880	9880	272
532	20230918	120200	1334943900	9890	9890	9890	9890	151
533	20230918	120100	1333450510	9880	9900	9900	9880	842
534	20230918	120000	1325115990	9900	9900	9900	9900	305
535	20230918	115900	1322096490	9900	9900	9900	9900	180
536	20230918	115800	1320314490	9900	9910	9910	9890	434
537	20230918	115700	1316018540	9890	9890	9890	9890	99
538	20230918	115600	1315039430	9890	9880	9890	9880	237
539	20230918	115500	1312697710	9890	9890	9890	9890	489
540	20230918	115400	1307861500	9890	9900	9900	9890	177
541	20230918	115300	1306110380	9890	9890	9900	9880	305
542	20230918	115200	1303094670	9880	9910	9910	9880	932
543	20230918	115100	1293870320	9910	9930	9930	9910	2692
544	20230918	115000	1267147720	9930	9940	9940	9930	301
545	20230918	114900	1264157690	9930	9950	9950	9930	1540
546	20230918	114800	1248836380	9950	9950	9960	9950	194
547	20230918	114700	1246905950	9960	9950	9960	9950	233
548	20230918	114600	1244587460	9950	9970	9970	9950	1880
549	20230918	114500	1225858200	9980	9980	9980	9980	127
550	20230918	114400	1224590740	9980	9990	9990	9980	195
551	20230918	114300	1222644600	9990	9980	9990	9980	77
552	20230918	114200	1221876120	9980	9980	9980	9980	150
553	20230918	114100	1220379120	9980	9990	9990	9980	78
554	20230918	114000	1219599940	9990	9990	9990	9990	120
555	20230918	113900	1218401140	9990	9990	9990	9990	102
556	20230918	113800	1217382160	9990	9990	9990	9990	43
557	20230918	113700	1216952590	9970	9970	9990	9970	70
558	20230918	113600	1216254490	9970	9980	9980	9970	593
559	20230918	113500	1210338680	9980	9980	9980	9980	230
560	20230918	113400	1208043280	9990	9980	9990	9980	120
561	20230918	113300	1206845170	9980	9990	9990	9980	1110
562	20230918	113200	1195761630	9990	9990	9990	9990	320
563	20230918	113100	1192564830	9990	10000	10000	9990	800
564	20230918	113000	1184565870	10000	10010	10010	10000	209
565	20230918	112900	1182473790	10010	10010	10020	10010	791
566	20230918	112800	1174555870	10020	10020	10020	10010	65
567	20230918	112700	1173905100	10010	10030	10030	10010	2068
568	20230918	112600	1153182170	10030	10030	10030	10030	226
569	20230918	112500	1150915390	10030	10050	10050	10030	1055
570	20230918	112400	1140322710	10070	10050	10070	10040	1492
571	20230918	112300	1125317460	10070	10030	10070	10030	3559
572	20230918	112200	1089521060	10040	10010	10040	10010	1574
573	20230918	112100	1073749250	10000	10010	10010	10000	542
574	20230918	112000	1068327250	10010	10000	10010	10000	599
575	20230918	111900	1062336250	10000	9980	10000	9980	634
576	20230918	111800	1056004500	9970	9970	9970	9960	1218
577	20230918	111700	1043861720	9960	9970	9970	9950	39
578	20230918	111600	1043473540	9950	9950	9950	9950	0
579	20230918	111500	1043473540	9950	9960	9970	9950	2415
580	20230918	111400	1019424210	9970	9970	9980	9970	1599
581	20230918	111300	1003478160	9980	9970	9980	9970	131
582	20230918	111200	1002172080	9970	9970	9990	9970	331
583	20230918	111100	998871430	9970	9970	9990	9970	171
584	20230918	111000	997166170	9970	9980	9980	9970	580
585	20230918	110900	991379390	9980	9990	10000	9980	479
586	20230918	110800	986594740	9990	9980	9990	9980	553
587	20230918	110700	981071320	9980	9980	9980	9980	797
588	20230918	110600	973117260	9980	9980	10000	9980	1464
589	20230918	110500	958488460	9980	9980	9990	9980	503
590	20230918	110400	953466520	9980	10000	10000	9980	1406
591	20230918	110300	939420260	10000	10050	10050	9990	3825
592	20230918	110200	901122980	10050	10070	10080	10010	4389
593	20230918	110100	857070720	10070	9960	10100	9960	9531
594	20230918	110000	761474020	9970	9980	9980	9960	1144
595	20230918	105900	750067520	9980	9990	9990	9980	957
596	20230918	105800	740513750	9990	9990	10000	9990	1187
597	20230918	105700	728644880	9990	9910	9990	9910	5265
598	20230918	105600	676207410	9910	9900	9910	9900	806
599	20230918	105500	668220950	9900	9900	9900	9900	100
600	20230918	105400	667230950	9900	9900	9900	9900	309
601	20230918	105300	664171850	9900	9880	9900	9880	323
602	20230918	105200	660975050	9880	9880	9880	9880	0
603	20230918	105100	660975050	9880	9900	9900	9880	11
604	20230918	105000	660866170	9900	9850	9900	9850	132
605	20230918	104900	659565360	9830	9910	9910	9830	6779
606	20230918	104800	592811510	9910	9920	9920	9910	308
607	20230918	104700	589759150	9920	9920	9920	9920	303
608	20230918	104600	586753390	9920	9910	9920	9910	213
609	20230918	104500	584640550	9910	9910	9910	9910	200
610	20230918	104400	582658550	9920	9920	9920	9910	241
611	20230918	104300	580268400	9920	9930	9940	9920	323
612	20230918	104200	577060200	9930	9920	9930	9910	739
613	20230918	104100	569723270	9930	9930	9930	9930	151
614	20230918	104000	568223840	9930	9930	9930	9930	105
615	20230918	103900	567181190	9930	9930	9930	9930	716
616	20230918	103800	560071310	9940	9940	9940	9940	1673
617	20230918	103700	543441690	9940	9920	9940	9920	549
618	20230918	103600	537989550	9900	9870	9920	9870	1419
619	20230918	103500	523940690	9870	9850	9870	9850	200
620	20230918	103400	521968180	9850	9850	9850	9850	14
621	20230918	103300	521830280	9860	9860	9860	9860	0
622	20230918	103200	521830280	9860	9870	9870	9860	217
623	20230918	103100	519689130	9870	9860	9870	9860	828
624	20230918	103000	511521760	9870	9870	9870	9870	0
625	20230918	102900	511521760	9870	9870	9870	9870	167
626	20230918	102800	509873470	9880	9880	9880	9880	0
627	20230918	102700	509873470	9880	9880	9880	9880	486
628	20230918	102600	505071790	9880	9880	9880	9880	0
629	20230918	102500	505071790	9880	9880	9880	9880	66
630	20230918	102400	504419710	9880	9890	9890	9880	38
631	20230918	102300	504044250	9880	9880	9880	9880	212
632	20230918	102200	501949690	9880	9880	9880	9880	119
633	20230918	102100	500773970	9880	9880	9880	9880	30
634	20230918	102000	500477570	9880	9880	9880	9880	306
635	20230918	101900	497454290	9910	9880	9910	9880	514
636	20230918	101800	492361030	9880	9900	9920	9880	169
637	20230918	101700	490684830	9920	9920	9920	9920	195
638	20230918	101600	488750430	9920	9900	9920	9900	419
639	20230918	101500	484601410	9930	9930	9930	9930	2
640	20230918	101400	484581550	9920	9920	9940	9920	729
641	20230918	101300	477342930	9920	9920	9930	9920	704
642	20230918	101200	470356540	9940	9900	9940	9860	2865
643	20230918	101100	441945980	9900	9850	9900	9850	1237
644	20230918	101000	429723300	9860	9860	9860	9860	254
645	20230918	100900	427218860	9860	9860	9860	9860	0
646	20230918	100800	427218860	9860	9870	9870	9860	623
647	20230918	100700	421074960	9870	9870	9870	9870	176
648	20230918	100600	419337840	9860	9860	9860	9860	2
649	20230918	100500	419318120	9870	9870	9870	9870	36
650	20230918	100400	418962800	9830	9830	9830	9830	0
651	20230918	100300	418962800	9830	9850	9850	9830	82
652	20230918	100200	418155790	9850	9850	9850	9850	330
653	20230918	100100	414905290	9830	9830	9830	9830	125
654	20230918	100000	413676540	9830	9850	9850	9830	1780
655	20230918	095900	396172060	9850	9850	9850	9850	0
656	20230918	095800	396172060	9850	9860	9860	9850	914
657	20230918	095700	387169150	9850	9860	9860	9850	162
658	20230918	095600	385572830	9860	9860	9860	9860	77
659	20230918	095500	384813610	9840	9840	9840	9840	0
660	20230918	095400	384813610	9840	9840	9840	9840	0
661	20230918	095300	384813610	9840	9840	9840	9840	31
662	20230918	095200	384508570	9830	9830	9830	9830	0
663	20230918	095100	384508570	9830	9830	9830	9830	526
664	20230918	095000	379337990	9830	9840	9840	9830	473
665	20230918	094900	374687390	9840	9840	9840	9840	115
666	20230918	094800	373555790	9840	9840	9840	9840	0
667	20230918	094700	373555790	9840	9830	9840	9830	436
668	20230918	094600	369267550	9840	9840	9840	9840	311
669	20230918	094500	366207310	9840	9840	9840	9840	10
670	20230918	094400	366108910	9830	9830	9830	9830	0
671	20230918	094300	366108910	9830	9850	9850	9830	1168
672	20230918	094200	354617850	9850	9860	9890	9850	205
673	20230918	094100	352593450	9860	9840	9860	9830	199
674	20230918	094000	350633080	9830	9800	9830	9790	2061
675	20230918	093900	330391860	9800	9810	9810	9790	125
676	20230918	093800	329166870	9810	9820	9820	9810	12
677	20230918	093700	329049040	9790	9820	9820	9790	35
678	20230918	093600	328706240	9820	9790	9820	9790	228
679	20230918	093500	326474060	9790	9830	9830	9790	879
680	20230918	093400	317855430	9830	9810	9830	9810	347
681	20230918	093300	314451120	9810	9820	9820	9810	125
682	20230918	093200	313224190	9830	9830	9830	9830	10
683	20230918	093100	313125890	9830	9830	9830	9830	737
684	20230918	093000	305881180	9860	9860	9860	9860	10
685	20230918	092900	305782580	9830	9820	9860	9820	21
686	20230918	092800	305576310	9820	9850	9870	9820	443
687	20230918	092700	301212250	9850	9850	9850	9850	201
688	20230918	092600	299232400	9870	9890	9890	9870	308
689	20230918	092500	296190370	9890	9890	9890	9880	269
690	20230918	092400	293530060	9890	9880	9890	9880	70
691	20230918	092300	292838450	9880	9870	9890	9870	809
692	20230918	092200	284846460	9840	9790	9840	9790	1362
693	20230918	092100	271475450	9790	9800	9800	9780	565
694	20230918	092000	265947250	9790	9810	9810	9790	1000
695	20230918	091900	256151240	9810	9810	9820	9810	945
696	20230918	091800	246880780	9820	9820	9820	9820	360
697	20230918	091700	243345580	9820	9840	9840	9820	678
698	20230918	091600	236685300	9840	9840	9840	9840	142
699	20230918	091500	235288020	9840	9860	9860	9840	1951
700	20230918	091400	216079760	9850	9850	9850	9850	159
701	20230918	091300	214513610	9850	9850	9860	9840	1007
702	20230918	091200	204597500	9860	9880	9890	9860	1793
703	20230918	091100	186900350	9870	9880	9880	9870	954
704	20230918	091000	177480360	9880	9890	9910	9880	1215
705	20230918	090900	165466470	9880	9870	9880	9870	31
706	20230918	090800	165160490	9870	9870	9930	9860	361
707	20230918	090700	161594960	9870	9890	9890	9870	3199
708	20230918	090600	129984810	9880	9910	9920	9870	1427
709	20230918	090500	115872900	9910	9920	9960	9830	970
710	20230918	090400	106245630	9830	9810	9920	9790	1258
711	20230918	090300	93878630	9790	9780	9830	9780	299
712	20230918	090200	90953900	9770	9740	9830	9740	971
713	20230918	090100	81448190	9770	9730	9770	9710	1179
714	20230918	090000	69976450	9700	9730	9730	9700	7185