KissMeData/214420/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201100	1228922340	5820	5820	5820	5820	3664
3	20230915	201000	1228922340	5820	5820	5820	5820	0
4	20230915	200900	1228922340	5820	5820	5820	5820	0
5	20230915	200800	1228922340	5820	5820	5820	5820	0
6	20230915	200700	1228922340	5820	5820	5820	5820	0
7	20230915	200600	1228922340	5820	5820	5820	5820	0
8	20230915	200500	1228922340	5820	5820	5820	5820	0
9	20230915	200400	1228922340	5820	5820	5820	5820	0
10	20230915	200300	1228922340	5820	5820	5820	5820	0
11	20230915	200200	1228922340	5820	5820	5820	5820	0
12	20230915	200100	1228922340	5820	5820	5820	5820	0
13	20230915	200000	1228922340	5820	5820	5820	5820	0
14	20230915	195900	1228922340	5820	5820	5820	5820	0
15	20230915	195800	1228922340	5820	5820	5820	5820	0
16	20230915	195700	1228922340	5820	5820	5820	5820	0
17	20230915	195600	1228922340	5820	5820	5820	5820	0
18	20230915	195500	1228922340	5820	5820	5820	5820	0
19	20230915	195400	1228922340	5820	5820	5820	5820	0
20	20230915	195300	1228922340	5820	5820	5820	5820	0
21	20230915	195200	1228922340	5820	5820	5820	5820	0
22	20230915	195100	1228922340	5820	5820	5820	5820	0
23	20230915	195000	1228922340	5820	5820	5820	5820	0
24	20230915	194900	1228922340	5820	5820	5820	5820	0
25	20230915	194800	1228922340	5820	5820	5820	5820	0
26	20230915	194700	1228922340	5820	5820	5820	5820	0
27	20230915	194600	1228922340	5820	5820	5820	5820	0
28	20230915	194500	1228922340	5820	5820	5820	5820	0
29	20230915	194400	1228922340	5820	5820	5820	5820	0
30	20230915	194300	1228922340	5820	5820	5820	5820	0
31	20230915	194200	1228922340	5820	5820	5820	5820	0
32	20230915	194100	1228922340	5820	5820	5820	5820	3664
33	20230915	194000	1228922340	5820	5820	5820	5820	0
34	20230915	193900	1228922340	5820	5820	5820	5820	0
35	20230915	193800	1228922340	5820	5820	5820	5820	0
36	20230915	193700	1228922340	5820	5820	5820	5820	0
37	20230915	193600	1228922340	5820	5820	5820	5820	0
38	20230915	193500	1228922340	5820	5820	5820	5820	0
39	20230915	193400	1228922340	5820	5820	5820	5820	0
40	20230915	193300	1228922340	5820	5820	5820	5820	0
41	20230915	193200	1228922340	5820	5820	5820	5820	0
42	20230915	193100	1228922340	5820	5820	5820	5820	0
43	20230915	193000	1228922340	5820	5820	5820	5820	0
44	20230915	192900	1228922340	5820	5820	5820	5820	0
45	20230915	192800	1228922340	5820	5820	5820	5820	0
46	20230915	192700	1228922340	5820	5820	5820	5820	0
47	20230915	192600	1228922340	5820	5820	5820	5820	0
48	20230915	192500	1228922340	5820	5820	5820	5820	0
49	20230915	192400	1228922340	5820	5820	5820	5820	0
50	20230915	192300	1228922340	5820	5820	5820	5820	0
51	20230915	192200	1228922340	5820	5820	5820	5820	0
52	20230915	192100	1228922340	5820	5820	5820	5820	0
53	20230915	192000	1228922340	5820	5820	5820	5820	0
54	20230915	191900	1228922340	5820	5820	5820	5820	0
55	20230915	191800	1228922340	5820	5820	5820	5820	0
56	20230915	191700	1228922340	5820	5820	5820	5820	0
57	20230915	191600	1228922340	5820	5820	5820	5820	0
58	20230915	191500	1228922340	5820	5820	5820	5820	0
59	20230915	191400	1228922340	5820	5820	5820	5820	0
60	20230915	191300	1228922340	5820	5820	5820	5820	0
61	20230915	191200	1228922340	5820	5820	5820	5820	0
62	20230915	191100	1228922340	5820	5820	5820	5820	3664
63	20230915	191000	1228922340	5820	5820	5820	5820	0
64	20230915	190900	1228922340	5820	5820	5820	5820	0
65	20230915	190800	1228922340	5820	5820	5820	5820	0
66	20230915	190700	1228922340	5820	5820	5820	5820	0
67	20230915	190600	1228922340	5820	5820	5820	5820	0
68	20230915	190500	1228922340	5820	5820	5820	5820	0
69	20230915	190400	1228922340	5820	5820	5820	5820	0
70	20230915	190300	1228922340	5820	5820	5820	5820	0
71	20230915	190200	1228922340	5820	5820	5820	5820	0
72	20230915	190100	1228922340	5820	5820	5820	5820	0
73	20230915	190000	1228922340	5820	5820	5820	5820	0
74	20230915	185900	1228922340	5820	5820	5820	5820	0
75	20230915	185800	1228922340	5820	5820	5820	5820	0
76	20230915	185700	1228922340	5820	5820	5820	5820	0
77	20230915	185600	1228922340	5820	5820	5820	5820	0
78	20230915	185500	1228922340	5820	5820	5820	5820	0
79	20230915	185400	1228922340	5820	5820	5820	5820	0
80	20230915	185300	1228922340	5820	5820	5820	5820	0
81	20230915	185200	1228922340	5820	5820	5820	5820	0
82	20230915	185100	1228922340	5820	5820	5820	5820	0
83	20230915	185000	1228922340	5820	5820	5820	5820	0
84	20230915	184900	1228922340	5820	5820	5820	5820	0
85	20230915	184800	1228922340	5820	5820	5820	5820	0
86	20230915	184700	1228922340	5820	5820	5820	5820	0
87	20230915	184600	1228922340	5820	5820	5820	5820	0
88	20230915	184500	1228922340	5820	5820	5820	5820	0
89	20230915	184400	1228922340	5820	5820	5820	5820	0
90	20230915	184300	1228922340	5820	5820	5820	5820	0
91	20230915	184200	1228922340	5820	5820	5820	5820	0
92	20230915	184100	1228922340	5820	5820	5820	5820	3664
93	20230915	184000	1228922340	5820	5820	5820	5820	0
94	20230915	183900	1228922340	5820	5820	5820	5820	0
95	20230915	183800	1228922340	5820	5820	5820	5820	0
96	20230915	183700	1228922340	5820	5820	5820	5820	0
97	20230915	183600	1228922340	5820	5820	5820	5820	0
98	20230915	183500	1228922340	5820	5820	5820	5820	0
99	20230915	183400	1228922340	5820	5820	5820	5820	0
100	20230915	183300	1228922340	5820	5820	5820	5820	0
101	20230915	183200	1228922340	5820	5820	5820	5820	0
102	20230915	183100	1228922340	5820	5820	5820	5820	0
103	20230915	183000	1228922340	5820	5820	5820	5820	0
104	20230915	182900	1228922340	5820	5820	5820	5820	0
105	20230915	182800	1228922340	5820	5820	5820	5820	0
106	20230915	182700	1228922340	5820	5820	5820	5820	0
107	20230915	182600	1228922340	5820	5820	5820	5820	0
108	20230915	182500	1228922340	5820	5820	5820	5820	0
109	20230915	182400	1228922340	5820	5820	5820	5820	0
110	20230915	182300	1228922340	5820	5820	5820	5820	0
111	20230915	182200	1228922340	5820	5820	5820	5820	0
112	20230915	182100	1228922340	5820	5820	5820	5820	0
113	20230915	182000	1228922340	5820	5820	5820	5820	0
114	20230915	181900	1228922340	5820	5820	5820	5820	0
115	20230915	181800	1228922340	5820	5820	5820	5820	0
116	20230915	181700	1228922340	5820	5820	5820	5820	0
117	20230915	181600	1228922340	5820	5820	5820	5820	0
118	20230915	181500	1228922340	5820	5820	5820	5820	0
119	20230915	181400	1228922340	5820	5820	5820	5820	0
120	20230915	181300	1228922340	5820	5820	5820	5820	0
121	20230915	181200	1228922340	5820	5820	5820	5820	0
122	20230915	181100	1228922340	5820	5820	5820	5820	3664
123	20230915	181000	1228922340	5820	5820	5820	5820	0
124	20230915	180900	1228922340	5820	5820	5820	5820	0
125	20230915	180800	1228922340	5820	5820	5820	5820	0
126	20230915	180700	1228922340	5820	5820	5820	5820	0
127	20230915	180600	1228922340	5820	5820	5820	5820	0
128	20230915	180500	1228922340	5820	5820	5820	5820	0
129	20230915	180400	1228922340	5820	5820	5820	5820	0
130	20230915	180300	1228922340	5820	5820	5820	5820	0
131	20230915	180200	1228922340	5820	5820	5820	5820	0
132	20230915	180100	1228922340	5820	5820	5820	5820	0
133	20230915	180000	1228922340	5820	5820	5820	5820	0
134	20230915	175900	1228922340	5820	5820	5820	5820	0
135	20230915	175800	1228922340	5820	5820	5820	5820	0
136	20230915	175700	1228922340	5820	5820	5820	5820	0
137	20230915	175600	1228922340	5820	5820	5820	5820	0
138	20230915	175500	1228922340	5820	5820	5820	5820	0
139	20230915	175400	1228922340	5820	5820	5820	5820	0
140	20230915	175300	1228922340	5820	5820	5820	5820	0
141	20230915	175200	1228922340	5820	5820	5820	5820	0
142	20230915	175100	1228922340	5820	5820	5820	5820	0
143	20230915	175000	1228922340	5820	5820	5820	5820	0
144	20230915	174900	1228922340	5820	5820	5820	5820	0
145	20230915	174800	1228922340	5820	5820	5820	5820	0
146	20230915	174700	1228922340	5820	5820	5820	5820	0
147	20230915	174600	1228922340	5820	5820	5820	5820	0
148	20230915	174500	1228922340	5820	5820	5820	5820	0
149	20230915	174400	1228922340	5820	5820	5820	5820	0
150	20230915	174300	1228922340	5820	5820	5820	5820	0
151	20230915	174200	1228922340	5820	5820	5820	5820	0
152	20230915	174100	1228922340	5820	5820	5820	5820	3664
153	20230915	174000	1228922340	5820	5820	5820	5820	0
154	20230915	173900	1228922340	5820	5820	5820	5820	0
155	20230915	173800	1228922340	5820	5820	5820	5820	0
156	20230915	173700	1228922340	5820	5820	5820	5820	0
157	20230915	173600	1228922340	5820	5820	5820	5820	0
158	20230915	173500	1228922340	5820	5820	5820	5820	0
159	20230915	173400	1228922340	5820	5820	5820	5820	0
160	20230915	173300	1228922340	5820	5820	5820	5820	0
161	20230915	173200	1228922340	5820	5820	5820	5820	0
162	20230915	173100	1228922340	5820	5820	5820	5820	0
163	20230915	173000	1228922340	5820	5820	5820	5820	0
164	20230915	172900	1228922340	5820	5820	5820	5820	0
165	20230915	172800	1228922340	5820	5820	5820	5820	0
166	20230915	172700	1228922340	5820	5820	5820	5820	0
167	20230915	172600	1228922340	5820	5820	5820	5820	0
168	20230915	172500	1228922340	5820	5820	5820	5820	0
169	20230915	172400	1228922340	5820	5820	5820	5820	0
170	20230915	172300	1228922340	5820	5820	5820	5820	0
171	20230915	172200	1228922340	5820	5820	5820	5820	0
172	20230915	172100	1228922340	5820	5820	5820	5820	0
173	20230915	172000	1228922340	5820	5820	5820	5820	0
174	20230915	171900	1228922340	5820	5820	5820	5820	0
175	20230915	171800	1228922340	5820	5820	5820	5820	0
176	20230915	171700	1228922340	5820	5820	5820	5820	0
177	20230915	171600	1228922340	5820	5820	5820	5820	0
178	20230915	171500	1228922340	5820	5820	5820	5820	0
179	20230915	171400	1228922340	5820	5820	5820	5820	0
180	20230915	171300	1228922340	5820	5820	5820	5820	0
181	20230915	171200	1228922340	5820	5820	5820	5820	0
182	20230915	171100	1228922340	5820	5820	5820	5820	3664
183	20230915	171000	1228922340	5820	5820	5820	5820	0
184	20230915	170900	1228922340	5820	5820	5820	5820	0
185	20230915	170800	1228922340	5820	5820	5820	5820	0
186	20230915	170700	1228922340	5820	5820	5820	5820	0
187	20230915	170600	1228922340	5820	5820	5820	5820	0
188	20230915	170500	1228922340	5820	5820	5820	5820	0
189	20230915	170400	1228922340	5820	5820	5820	5820	0
190	20230915	170300	1228922340	5820	5820	5820	5820	0
191	20230915	170200	1228922340	5820	5820	5820	5820	0
192	20230915	170100	1228922340	5820	5820	5820	5820	0
193	20230915	170000	1228922340	5820	5820	5820	5820	0
194	20230915	165900	1228922340	5820	5820	5820	5820	0
195	20230915	165800	1228922340	5820	5820	5820	5820	0
196	20230915	165700	1228922340	5820	5820	5820	5820	0
197	20230915	165600	1228922340	5820	5820	5820	5820	0
198	20230915	165500	1228922340	5820	5820	5820	5820	0
199	20230915	165400	1228922340	5820	5820	5820	5820	0
200	20230915	165300	1228922340	5820	5820	5820	5820	0
201	20230915	165200	1228922340	5820	5820	5820	5820	0
202	20230915	165100	1228922340	5820	5820	5820	5820	0
203	20230915	165000	1228922340	5820	5820	5820	5820	0
204	20230915	164900	1228922340	5820	5820	5820	5820	0
205	20230915	164800	1228922340	5820	5820	5820	5820	0
206	20230915	164700	1228922340	5820	5820	5820	5820	0
207	20230915	164600	1228922340	5820	5820	5820	5820	0
208	20230915	164500	1228922340	5820	5820	5820	5820	0
209	20230915	164400	1228922340	5820	5820	5820	5820	0
210	20230915	164300	1228922340	5820	5820	5820	5820	0
211	20230915	164200	1228922340	5820	5820	5820	5820	0
212	20230915	164100	1228922340	5820	5820	5820	5820	3664
213	20230915	164000	1228922340	5820	5820	5820	5820	0
214	20230915	163900	1228922340	5820	5820	5820	5820	0
215	20230915	163800	1228922340	5820	5820	5820	5820	0
216	20230915	163700	1228922340	5820	5820	5820	5820	0
217	20230915	163600	1228922340	5820	5820	5820	5820	0
218	20230915	163500	1228922340	5820	5820	5820	5820	0
219	20230915	163400	1228922340	5820	5820	5820	5820	0
220	20230915	163300	1228922340	5820	5820	5820	5820	0
221	20230915	163200	1228922340	5820	5820	5820	5820	0
222	20230915	163100	1228922340	5820	5820	5820	5820	0
223	20230915	163000	1228922340	5820	5820	5820	5820	0
224	20230915	162900	1228922340	5820	5820	5820	5820	0
225	20230915	162800	1228922340	5820	5820	5820	5820	0
226	20230915	162700	1228922340	5820	5820	5820	5820	0
227	20230915	162600	1228922340	5820	5820	5820	5820	0
228	20230915	162500	1228922340	5820	5820	5820	5820	0
229	20230915	162400	1228922340	5820	5820	5820	5820	0
230	20230915	162300	1228922340	5820	5820	5820	5820	0
231	20230915	162200	1228922340	5820	5820	5820	5820	0
232	20230915	162100	1228922340	5820	5820	5820	5820	0
233	20230915	162000	1228922340	5820	5820	5820	5820	0
234	20230915	161900	1228922340	5820	5820	5820	5820	0
235	20230915	161800	1228922340	5820	5820	5820	5820	0
236	20230915	161700	1228922340	5820	5820	5820	5820	0
237	20230915	161600	1228922340	5820	5820	5820	5820	0
238	20230915	161500	1228922340	5820	5820	5820	5820	0
239	20230915	161400	1228922340	5820	5820	5820	5820	0
240	20230915	161300	1228922340	5820	5820	5820	5820	0
241	20230915	161200	1228922340	5820	5820	5820	5820	0
242	20230915	161100	1228922340	5820	5820	5820	5820	3664
243	20230915	161000	1228922340	5820	5820	5820	5820	0
244	20230915	160900	1228922340	5820	5820	5820	5820	0
245	20230915	160800	1228922340	5820	5820	5820	5820	0
246	20230915	160700	1228922340	5820	5820	5820	5820	0
247	20230915	160600	1228922340	5820	5820	5820	5820	0
248	20230915	160500	1228922340	5820	5820	5820	5820	0
249	20230915	160400	1228922340	5820	5820	5820	5820	0
250	20230915	160300	1228922340	5820	5820	5820	5820	0
251	20230915	160200	1228922340	5820	5820	5820	5820	0
252	20230915	160100	1228922340	5820	5820	5820	5820	0
253	20230915	160000	1228922340	5820	5820	5820	5820	0
254	20230915	155900	1228922340	5820	5820	5820	5820	0
255	20230915	155800	1228922340	5820	5820	5820	5820	0
256	20230915	155700	1228922340	5820	5820	5820	5820	0
257	20230915	155600	1228922340	5820	5820	5820	5820	0
258	20230915	155500	1228922340	5820	5820	5820	5820	0
259	20230915	155400	1228922340	5820	5820	5820	5820	0
260	20230915	155300	1228922340	5820	5820	5820	5820	0
261	20230915	155200	1228922340	5820	5820	5820	5820	0
262	20230915	155100	1228922340	5820	5820	5820	5820	0
263	20230915	155000	1228922340	5820	5820	5820	5820	0
264	20230915	154900	1228922340	5820	5820	5820	5820	0
265	20230915	154800	1228922340	5820	5820	5820	5820	0
266	20230915	154700	1228922340	5820	5820	5820	5820	0
267	20230915	154600	1228922340	5820	5820	5820	5820	0
268	20230915	154500	1228922340	5820	5820	5820	5820	0
269	20230915	154400	1228922340	5820	5820	5820	5820	0
270	20230915	154300	1228922340	5820	5820	5820	5820	0
271	20230915	154200	1228922340	5820	5820	5820	5820	0
272	20230915	154100	1228922340	5820	5820	5820	5820	3664
273	20230915	154000	1228922340	5820	5820	5820	5820	0
274	20230915	153900	1228922340	5820	5820	5820	5820	0
275	20230915	153800	1228922340	5820	5820	5820	5820	0
276	20230915	153700	1228922340	5820	5820	5820	5820	0
277	20230915	153600	1228922340	5820	5820	5820	5820	0
278	20230915	153500	1228922340	5820	5820	5820	5820	0
279	20230915	153400	1228922340	5820	5820	5820	5820	0
280	20230915	153300	1228922340	5820	5820	5820	5820	0
281	20230915	153200	1228922340	5820	5820	5820	5820	0
282	20230915	153100	1228922340	5820	5820	5820	5820	0
283	20230915	153000	1228922340	5820	5820	5820	5820	3664
284	20230915	152900	1207597860	5770	5770	5770	5770	0
285	20230915	152800	1207597860	5770	5770	5770	5770	0
286	20230915	152700	1207597860	5770	5770	5770	5770	0
287	20230915	152600	1207597860	5770	5770	5770	5770	0
288	20230915	152500	1207597860	5770	5770	5770	5770	0
289	20230915	152400	1207597860	5770	5770	5770	5770	0
290	20230915	152300	1207597860	5770	5770	5770	5770	0
291	20230915	152200	1207597860	5770	5770	5770	5770	0
292	20230915	152100	1207597860	5770	5770	5770	5770	0
293	20230915	152000	1207597860	5770	5770	5770	5770	0
294	20230915	151900	1207597860	5770	5790	5790	5770	429
295	20230915	151800	1205118310	5780	5790	5790	5780	467
296	20230915	151700	1202418750	5770	5770	5770	5770	37
297	20230915	151600	1202205260	5770	5770	5770	5770	7
298	20230915	151500	1202164870	5790	5770	5790	5770	150
299	20230915	151400	1201296770	5770	5770	5770	5770	76
300	20230915	151300	1200858250	5780	5780	5790	5760	2025
301	20230915	151200	1189168110	5800	5800	5800	5800	343
302	20230915	151100	1187178710	5800	5790	5800	5790	3644
303	20230915	151000	1166047990	5790	5780	5790	5780	101
304	20230915	150900	1165463640	5790	5790	5790	5790	10
305	20230915	150800	1165405740	5790	5790	5790	5790	40
306	20230915	150700	1165174140	5780	5790	5800	5780	400
307	20230915	150600	1162857070	5790	5790	5790	5790	572
308	20230915	150500	1159545190	5790	5790	5790	5790	14
309	20230915	150400	1159464130	5790	5790	5790	5790	155
310	20230915	150300	1158566680	5790	5790	5790	5790	78
311	20230915	150200	1158115060	5780	5790	5790	5780	45
312	20230915	150100	1157854610	5790	5790	5790	5790	0
313	20230915	150000	1157854610	5790	5770	5790	5770	183
314	20230915	145900	1156798320	5790	5790	5790	5790	137
315	20230915	145800	1156005090	5790	5790	5790	5790	77
316	20230915	145700	1155559260	5770	5780	5780	5770	591
317	20230915	145600	1152148010	5780	5780	5780	5780	0
318	20230915	145500	1152148010	5780	5780	5780	5780	208
319	20230915	145400	1150945770	5780	5780	5780	5780	0
320	20230915	145300	1150945770	5780	5780	5780	5780	200
321	20230915	145200	1149789770	5790	5780	5790	5780	110
322	20230915	145100	1149153960	5790	5790	5790	5790	0
323	20230915	145000	1149153960	5790	5790	5790	5790	30
324	20230915	144900	1148980260	5790	5790	5790	5790	0
325	20230915	144800	1148980260	5790	5780	5790	5780	4
326	20230915	144700	1148957130	5780	5780	5780	5780	0
327	20230915	144600	1148957130	5780	5780	5780	5780	71
328	20230915	144500	1148546750	5770	5780	5780	5770	113
329	20230915	144400	1147894420	5780	5780	5780	5780	0
330	20230915	144300	1147894420	5780	5780	5780	5780	108
331	20230915	144200	1147270180	5780	5780	5780	5780	100
332	20230915	144100	1146692180	5780	5780	5780	5760	670
333	20230915	144000	1142829180	5780	5780	5780	5780	255
334	20230915	143900	1141355280	5780	5780	5780	5780	100
335	20230915	143800	1140777280	5780	5780	5780	5780	150
336	20230915	143700	1139910280	5780	5790	5790	5780	109
337	20230915	143600	1139279310	5790	5790	5790	5790	148
338	20230915	143500	1138422390	5790	5790	5790	5790	39
339	20230915	143400	1138196580	5800	5800	5800	5800	54
340	20230915	143300	1137883380	5800	5810	5810	5800	1353
341	20230915	143200	1130035880	5810	5810	5810	5810	1926
342	20230915	143100	1118845820	5810	5810	5810	5810	44
343	20230915	143000	1118590180	5810	5810	5810	5810	918
344	20230915	142900	1113256600	5810	5820	5820	5810	65
345	20230915	142800	1112878370	5810	5820	5820	5810	200
346	20230915	142700	1111715130	5820	5820	5820	5820	0
347	20230915	142600	1111715130	5820	5820	5820	5820	228
348	20230915	142500	1110388170	5820	5820	5820	5820	100
349	20230915	142400	1109806170	5830	5830	5830	5830	13
350	20230915	142300	1109730380	5830	5850	5850	5830	105
351	20230915	142200	1109118130	5840	5840	5840	5840	50
352	20230915	142100	1108826130	5850	5840	5850	5840	1788
353	20230915	142000	1098384200	5830	5830	5830	5830	213
354	20230915	141900	1097142410	5830	5830	5830	5830	1
355	20230915	141800	1097136580	5840	5830	5840	5830	343
356	20230915	141700	1095136580	5820	5820	5820	5820	0
357	20230915	141600	1095136580	5820	5830	5830	5820	108
358	20230915	141500	1094507040	5830	5830	5830	5820	1065
359	20230915	141400	1088308680	5830	5830	5830	5830	188
360	20230915	141300	1087212640	5820	5820	5820	5820	124
361	20230915	141200	1086490960	5820	5820	5830	5820	250
362	20230915	141100	1085033860	5820	5820	5820	5820	154
363	20230915	141000	1084137580	5820	5820	5820	5820	20
364	20230915	140900	1084021180	5820	5820	5820	5820	0
365	20230915	140800	1084021180	5820	5830	5830	5820	443
366	20230915	140700	1081442820	5830	5830	5830	5830	0
367	20230915	140600	1081442820	5830	5830	5830	5830	0
368	20230915	140500	1081442820	5830	5830	5830	5830	0
369	20230915	140400	1081442820	5830	5830	5830	5830	0
370	20230915	140300	1081442820	5830	5830	5830	5830	203
371	20230915	140200	1080259330	5820	5820	5820	5820	0
372	20230915	140100	1080259330	5820	5820	5820	5820	30
373	20230915	140000	1080084730	5820	5820	5820	5820	20
374	20230915	135900	1079968330	5820	5820	5820	5820	297
375	20230915	135800	1078239790	5830	5830	5830	5830	3
376	20230915	135700	1078222300	5820	5810	5820	5810	332
377	20230915	135600	1076292870	5820	5820	5820	5820	2495
378	20230915	135500	1061771970	5820	5820	5820	5820	151
379	20230915	135400	1060893150	5820	5820	5820	5820	7
380	20230915	135300	1060852410	5830	5830	5830	5830	253
381	20230915	135200	1059377420	5840	5840	5840	5840	2
382	20230915	135100	1059365740	5840	5850	5850	5840	111
383	20230915	135000	1058717490	5850	5850	5850	5850	3
384	20230915	134900	1058699940	5860	5860	5860	5860	0
385	20230915	134800	1058699940	5860	5860	5860	5860	0
386	20230915	134700	1058699940	5860	5850	5860	5850	44
387	20230915	134600	1058442200	5850	5850	5850	5850	236
388	20230915	134500	1057061600	5850	5850	5850	5850	171
389	20230915	134400	1056061250	5850	5860	5860	5850	240
390	20230915	134300	1054657230	5860	5860	5860	5860	258
391	20230915	134200	1053145350	5860	5860	5860	5860	2
392	20230915	134100	1053133630	5870	5870	5870	5870	1187
393	20230915	134000	1046165940	5870	5880	5880	5870	531
394	20230915	133900	1043046840	5880	5870	5880	5870	2716
395	20230915	133800	1027077160	5870	5870	5870	5870	185
396	20230915	133700	1025991210	5870	5870	5870	5870	100
397	20230915	133600	1025404210	5870	5870	5870	5870	107
398	20230915	133500	1024776120	5870	5870	5880	5870	294
399	20230915	133400	1023048640	5870	5870	5870	5870	45
400	20230915	133300	1022784490	5870	5870	5870	5870	304
401	20230915	133200	1021000010	5870	5870	5870	5870	105
402	20230915	133100	1020383660	5870	5880	5880	5870	314
403	20230915	133000	1018540080	5880	5880	5880	5880	34
404	20230915	132900	1018340160	5870	5870	5870	5870	1697
405	20230915	132800	1008378770	5870	5870	5870	5870	182
406	20230915	132700	1007310430	5880	5870	5880	5870	87
407	20230915	132600	1006799730	5870	5860	5870	5850	2124
408	20230915	132500	994338120	5860	5860	5860	5860	0
409	20230915	132400	994338120	5860	5860	5860	5860	38
410	20230915	132300	994115440	5860	5860	5860	5860	105
411	20230915	132200	993500140	5870	5880	5880	5870	297
412	20230915	132100	991756630	5870	5870	5870	5870	5
413	20230915	132000	991727280	5880	5880	5880	5870	2605
414	20230915	131900	976409930	5880	5870	5880	5870	823
415	20230915	131800	971574110	5870	5870	5870	5870	148
416	20230915	131700	970705350	5870	5870	5870	5870	259
417	20230915	131600	969185020	5870	5870	5870	5870	248
418	20230915	131500	967729260	5870	5870	5870	5870	200
419	20230915	131400	966555260	5860	5870	5870	5860	291
420	20230915	131300	964849730	5870	5870	5870	5870	1556
421	20230915	131200	955716010	5870	5870	5870	5870	5
422	20230915	131100	955686660	5870	5870	5870	5870	312
423	20230915	131000	953855220	5880	5880	5880	5880	28
424	20230915	130900	953690580	5880	5840	5880	5840	13108
425	20230915	130800	876779500	5840	5830	5840	5830	101
426	20230915	130700	876189670	5820	5830	5830	5820	1001
427	20230915	130600	870363840	5830	5830	5830	5830	0
428	20230915	130500	870363840	5830	5830	5830	5830	0
429	20230915	130400	870363840	5830	5820	5830	5820	255
430	20230915	130300	868879190	5820	5830	5830	5820	200
431	20230915	130200	867715140	5830	5830	5830	5830	7
432	20230915	130100	867674330	5830	5830	5830	5830	106
433	20230915	130000	867056350	5830	5830	5830	5830	3
434	20230915	125900	867038860	5830	5830	5830	5830	517
435	20230915	125800	864024750	5830	5830	5830	5830	141
436	20230915	125700	863202720	5830	5830	5830	5830	7
437	20230915	125600	863161910	5850	5850	5850	5850	0
438	20230915	125500	863161910	5850	5820	5850	5820	1246
439	20230915	125400	855907220	5820	5820	5820	5820	0
440	20230915	125300	855907220	5820	5840	5840	5820	3329
441	20230915	125200	836465920	5840	5830	5840	5830	284
442	20230915	125100	834808500	5840	5840	5840	5840	104
443	20230915	125000	834201140	5830	5820	5830	5820	51
444	20230915	124900	833904310	5830	5830	5830	5830	52
445	20230915	124800	833601150	5840	5840	5840	5840	1
446	20230915	124700	833595310	5830	5840	5840	5830	137
447	20230915	124600	832796230	5850	5850	5850	5850	17
448	20230915	124500	832696780	5850	5850	5850	5850	0
449	20230915	124400	832696780	5850	5850	5850	5840	217
450	20230915	124300	831427530	5850	5840	5850	5840	46
451	20230915	124200	831158870	5840	5840	5840	5840	1
452	20230915	124100	831153030	5830	5830	5830	5830	4
453	20230915	124000	831129710	5850	5840	5850	5810	498
454	20230915	123900	828227830	5850	5840	5850	5830	61
455	20230915	123800	827871670	5850	5850	5850	5850	0
456	20230915	123700	827871670	5850	5850	5850	5850	96
457	20230915	123600	827310070	5860	5850	5860	5850	100
458	20230915	123500	826724150	5860	5860	5860	5860	262
459	20230915	123400	825188830	5860	5860	5860	5860	1
460	20230915	123300	825182970	5860	5860	5860	5860	19
461	20230915	123200	825071630	5860	5860	5870	5860	2411
462	20230915	123100	810938340	5860	5860	5860	5840	2761
463	20230915	123000	794758920	5860	5850	5860	5850	4585
464	20230915	122900	767922560	5840	5840	5850	5840	1240
465	20230915	122800	760669860	5840	5840	5840	5840	330
466	20230915	122700	758742660	5840	5840	5840	5840	1981
467	20230915	122600	747173620	5830	5830	5830	5830	39
468	20230915	122500	746946250	5830	5830	5830	5830	400
469	20230915	122400	744614250	5820	5820	5820	5820	50
470	20230915	122300	744323250	5820	5820	5820	5820	1200
471	20230915	122200	737339250	5830	5820	5830	5820	1230
472	20230915	122100	730180350	5830	5830	5830	5830	319
473	20230915	122000	728320580	5830	5830	5830	5830	0
474	20230915	121900	728320580	5830	5830	5830	5830	546
475	20230915	121800	725137400	5820	5820	5820	5820	13
476	20230915	121700	725061740	5820	5840	5840	5820	11
477	20230915	121600	724997670	5830	5840	5840	5830	2
478	20230915	121500	724986000	5830	5830	5830	5830	238
479	20230915	121400	723598460	5840	5840	5840	5840	33
480	20230915	121300	723405740	5840	5830	5840	5830	9
481	20230915	121200	723353260	5830	5830	5830	5830	0
482	20230915	121100	723353260	5830	5830	5830	5830	40
483	20230915	121000	723120060	5840	5820	5840	5820	1238
484	20230915	120900	715913680	5820	5810	5830	5810	1123
485	20230915	120800	709372070	5810	5810	5810	5810	7
486	20230915	120700	709331400	5810	5820	5820	5810	199
487	20230915	120600	708175070	5830	5830	5830	5830	20
488	20230915	120500	708058470	5830	5840	5840	5830	22
489	20230915	120400	707930200	5830	5830	5840	5830	80
490	20230915	120300	707463790	5810	5810	5810	5810	100
491	20230915	120200	706882790	5810	5830	5830	5810	167
492	20230915	120100	705911320	5840	5820	5840	5820	50
493	20230915	120000	705620300	5820	5830	5830	5820	83
494	20230915	115900	705136940	5830	5830	5830	5830	1
495	20230915	115800	705131110	5840	5840	5840	5840	0
496	20230915	115700	705131110	5840	5840	5840	5840	30
497	20230915	115600	704955910	5840	5840	5840	5840	34
498	20230915	115500	704757350	5810	5830	5840	5810	369
499	20230915	115400	702610470	5830	5840	5850	5830	2096
500	20230915	115300	690369240	5840	5820	5840	5820	815
501	20230915	115200	685611660	5840	5840	5840	5840	0
502	20230915	115100	685611660	5840	5840	5840	5840	0
503	20230915	115000	685611660	5840	5830	5840	5830	1746
504	20230915	114900	675428050	5830	5830	5830	5820	1136
505	20230915	114800	668806510	5830	5830	5830	5830	4
506	20230915	114700	668783190	5830	5830	5830	5830	33
507	20230915	114600	668590800	5810	5810	5810	5810	300
508	20230915	114500	666847800	5810	5810	5810	5810	0
509	20230915	114400	666847800	5810	5810	5810	5810	0
510	20230915	114300	666847800	5810	5830	5830	5810	6
511	20230915	114200	666812920	5830	5830	5830	5830	0
512	20230915	114100	666812920	5830	5830	5830	5830	0
513	20230915	114000	666812920	5830	5830	5830	5830	4
514	20230915	113900	666789600	5840	5840	5840	5840	0
515	20230915	113800	666789600	5840	5850	5850	5840	1878
516	20230915	113700	655821910	5850	5850	5850	5850	310
517	20230915	113600	654008410	5850	5840	5850	5840	3700
518	20230915	113500	632366550	5850	5850	5850	5840	169
519	20230915	113400	631378270	5850	5810	5850	5810	2865
520	20230915	113300	614681690	5810	5800	5810	5800	437
521	20230915	113200	612147080	5810	5810	5810	5810	0
522	20230915	113100	612147080	5810	5810	5810	5810	8
523	20230915	113000	612100600	5810	5810	5810	5810	500
524	20230915	112900	609195600	5800	5800	5800	5800	346
525	20230915	112800	607188800	5810	5810	5810	5810	583
526	20230915	112700	603801570	5800	5800	5800	5800	394
527	20230915	112600	601516370	5810	5810	5810	5810	127
528	20230915	112500	600778500	5810	5810	5810	5810	74
529	20230915	112400	600348560	5810	5810	5810	5810	140
530	20230915	112300	599535160	5810	5800	5810	5800	190
531	20230915	112200	598431860	5800	5770	5800	5770	1683
532	20230915	112100	588685030	5770	5770	5770	5770	0
533	20230915	112000	588685030	5770	5780	5780	5770	36
534	20230915	111900	588477210	5780	5780	5780	5770	22
535	20230915	111800	588350250	5770	5770	5770	5770	217
536	20230915	111700	587098160	5770	5770	5770	5770	709
537	20230915	111600	583007230	5780	5780	5780	5780	320
538	20230915	111500	581157630	5770	5770	5770	5770	36
539	20230915	111400	580949910	5770	5770	5770	5770	66
540	20230915	111300	580569090	5770	5770	5770	5770	16
541	20230915	111200	580476770	5770	5770	5770	5770	198
542	20230915	111100	579334310	5770	5760	5770	5760	73
543	20230915	111000	578913250	5750	5760	5760	5750	220
544	20230915	110900	577646810	5750	5760	5760	5750	398
545	20230915	110800	575356270	5760	5760	5760	5760	1722
546	20230915	110700	565437550	5770	5770	5770	5770	13
547	20230915	110600	565362540	5770	5770	5770	5770	88
548	20230915	110500	564854780	5770	5770	5770	5770	20
549	20230915	110400	564739380	5770	5760	5770	5760	82
550	20230915	110300	564266320	5770	5770	5770	5770	61
551	20230915	110200	563914350	5760	5770	5770	5760	54
552	20230915	110100	563602990	5770	5790	5790	5770	126
553	20230915	110000	562873470	5790	5790	5790	5790	15
554	20230915	105900	562786620	5790	5770	5790	5770	341
555	20230915	105800	560816460	5770	5770	5770	5770	25
556	20230915	105700	560672210	5780	5780	5780	5780	105
557	20230915	105600	560065310	5760	5780	5780	5760	370
558	20230915	105500	557930560	5780	5780	5780	5780	230
559	20230915	105400	556601160	5770	5780	5780	5770	615
560	20230915	105300	553051460	5780	5780	5780	5780	47
561	20230915	105200	552779800	5780	5780	5780	5780	5
562	20230915	105100	552750900	5770	5780	5780	5770	362
563	20230915	105000	550661660	5770	5770	5770	5770	159
564	20230915	104900	549744230	5760	5760	5760	5760	50
565	20230915	104800	549456230	5770	5760	5770	5750	2411
566	20230915	104700	535572450	5770	5780	5780	5770	1300
567	20230915	104600	528068990	5780	5780	5780	5780	9
568	20230915	104500	528016970	5780	5780	5780	5780	380
569	20230915	104400	525820570	5780	5770	5780	5770	1128
570	20230915	104300	519306140	5770	5780	5780	5770	205
571	20230915	104200	518122240	5780	5800	5800	5780	378
572	20230915	104100	515937150	5790	5800	5800	5790	17
573	20230915	104000	515838620	5800	5790	5800	5790	41
574	20230915	103900	515601190	5800	5800	5800	5800	28
575	20230915	103800	515438790	5800	5780	5800	5780	17
576	20230915	103700	515340330	5800	5800	5800	5800	1
577	20230915	103600	515334530	5780	5800	5800	5780	701
578	20230915	103500	511275300	5810	5800	5810	5800	85
579	20230915	103400	510781850	5800	5800	5800	5800	0
580	20230915	103300	510781850	5800	5800	5800	5800	56
581	20230915	103200	510457050	5800	5800	5800	5800	0
582	20230915	103100	510457050	5800	5810	5810	5800	157
583	20230915	103000	509545880	5810	5810	5810	5810	55
584	20230915	102900	509226330	5810	5810	5810	5810	237
585	20230915	102800	507849360	5810	5810	5810	5810	12
586	20230915	102700	507779640	5800	5800	5800	5800	28
587	20230915	102600	507617240	5810	5800	5810	5800	22
588	20230915	102500	507489620	5800	5800	5800	5800	7
589	20230915	102400	507449020	5800	5800	5800	5800	38
590	20230915	102300	507228620	5800	5800	5800	5800	879
591	20230915	102200	502130420	5790	5800	5800	5790	52
592	20230915	102100	501828890	5790	5790	5790	5790	29
593	20230915	102000	501660980	5790	5790	5790	5790	27
594	20230915	101900	501504650	5800	5800	5800	5800	10
595	20230915	101800	501446650	5790	5790	5790	5790	151
596	20230915	101700	500572360	5800	5800	5800	5800	10
597	20230915	101600	500514360	5800	5790	5800	5790	13
598	20230915	101500	500439030	5790	5790	5790	5790	40
599	20230915	101400	500207430	5790	5800	5800	5790	480
600	20230915	101300	497424290	5800	5800	5800	5800	195
601	20230915	101200	496293290	5800	5800	5800	5800	8
602	20230915	101100	496246890	5820	5810	5820	5810	222
603	20230915	101000	494956590	5820	5810	5820	5810	149
604	20230915	100900	494090300	5810	5810	5820	5800	124
605	20230915	100800	493370020	5820	5800	5820	5800	215
606	20230915	100700	492118880	5820	5820	5820	5820	644
607	20230915	100600	488370800	5800	5790	5800	5790	106
608	20230915	100500	487756200	5800	5800	5820	5800	1212
609	20230915	100400	480705800	5820	5820	5820	5820	1
610	20230915	100300	480699980	5820	5790	5820	5790	102
611	20230915	100200	480106550	5820	5820	5820	5820	0
612	20230915	100100	480106550	5820	5810	5820	5810	275
613	20230915	100000	478508130	5810	5810	5810	5810	40
614	20230915	095900	478275730	5790	5790	5790	5790	0
615	20230915	095800	478275730	5790	5800	5800	5790	964
616	20230915	095700	472690290	5830	5820	5840	5820	180
617	20230915	095600	471640650	5800	5820	5820	5800	1033
618	20230915	095500	465643510	5820	5820	5820	5820	106
619	20230915	095400	465026590	5820	5820	5830	5820	2030
620	20230915	095300	453201010	5830	5830	5840	5830	61
621	20230915	095200	452845350	5840	5830	5840	5830	119
622	20230915	095100	452151170	5840	5830	5840	5830	52
623	20230915	095000	451847950	5830	5840	5840	5830	516
624	20230915	094900	448835460	5840	5830	5840	5830	1089
625	20230915	094800	442476760	5820	5840	5840	5820	110
626	20230915	094700	441834500	5840	5830	5840	5830	1688
627	20230915	094600	431988740	5830	5830	5830	5830	391
628	20230915	094500	429709210	5830	5830	5830	5830	355
629	20230915	094400	427639560	5830	5840	5840	5830	226
630	20230915	094300	426321760	5840	5800	5840	5800	4652
631	20230915	094200	399257390	5800	5800	5800	5790	747
632	20230915	094100	394924860	5800	5790	5800	5790	86
633	20230915	094000	394426760	5800	5800	5810	5790	320
634	20230915	093900	392570820	5810	5800	5810	5800	329
635	20230915	093800	390659600	5820	5830	5830	5800	421
636	20230915	093700	388210400	5820	5810	5820	5810	3062
637	20230915	093600	370406970	5810	5820	5820	5810	504
638	20230915	093500	367475920	5810	5820	5820	5810	59
639	20230915	093400	367133030	5810	5770	5810	5770	2834
640	20230915	093300	350687340	5780	5780	5780	5770	107
641	20230915	093200	350069070	5790	5770	5790	5770	8
642	20230915	093100	350022890	5800	5770	5800	5770	71
643	20230915	093000	349612770	5770	5770	5770	5770	1634
644	20230915	092900	340184590	5790	5790	5790	5790	14
645	20230915	092800	340103530	5790	5790	5790	5790	0
646	20230915	092700	340103530	5790	5790	5800	5790	2310
647	20230915	092600	326708690	5790	5790	5790	5790	246
648	20230915	092500	325284350	5790	5760	5790	5760	443
649	20230915	092400	322731290	5760	5760	5770	5760	410
650	20230915	092300	320369090	5750	5740	5750	5740	1106
651	20230915	092200	314020100	5740	5760	5760	5740	1284
652	20230915	092100	306642170	5750	5750	5750	5740	2009
653	20230915	092000	295092920	5750	5740	5750	5740	2086
654	20230915	091900	283104640	5750	5750	5750	5740	638
655	20230915	091800	279441410	5750	5760	5760	5750	715
656	20230915	091700	275325060	5760	5770	5770	5760	569
657	20230915	091600	272041940	5770	5800	5800	5770	261
658	20230915	091500	270530310	5800	5760	5810	5760	1620
659	20230915	091400	261191380	5760	5770	5770	5740	3766
660	20230915	091300	239537700	5760	5770	5770	5760	75
661	20230915	091200	239105530	5770	5790	5800	5770	2269
662	20230915	091100	225972970	5810	5820	5820	5780	379
663	20230915	091000	223780140	5820	5810	5820	5810	499
664	20230915	090900	220880920	5810	5790	5820	5780	258
665	20230915	090800	219386950	5820	5840	5840	5800	1185
666	20230915	090700	212493660	5840	5840	5850	5820	2667
667	20230915	090600	196928810	5850	5840	5860	5830	4865
668	20230915	090500	168497710	5850	5850	5850	5810	2262
669	20230915	090400	155306280	5850	5790	5870	5780	18414
670	20230915	090300	47823860	5790	5750	5790	5700	3932
671	20230915	090200	25237890	5760	5750	5760	5700	1727
672	20230915	090100	15326840	5750	5740	5750	5720	201
673	20230915	090000	14176010	5700	5690	5740	5690	2486