KissMeData/059120/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	192800	1746748260	8860	8860	8860	8860	6088
3	20230925	192700	1746748260	8860	8860	8860	8860	0
4	20230925	192600	1746748260	8860	8860	8860	8860	0
5	20230925	192500	1746748260	8860	8860	8860	8860	0
6	20230925	192400	1746748260	8860	8860	8860	8860	0
7	20230925	192300	1746748260	8860	8860	8860	8860	0
8	20230925	192200	1746748260	8860	8860	8860	8860	0
9	20230925	192100	1746748260	8860	8860	8860	8860	0
10	20230925	192000	1746748260	8860	8860	8860	8860	0
11	20230925	191900	1746748260	8860	8860	8860	8860	0
12	20230925	191800	1746748260	8860	8860	8860	8860	0
13	20230925	191700	1746748260	8860	8860	8860	8860	0
14	20230925	191600	1746748260	8860	8860	8860	8860	0
15	20230925	191500	1746748260	8860	8860	8860	8860	0
16	20230925	191400	1746748260	8860	8860	8860	8860	0
17	20230925	191300	1746748260	8860	8860	8860	8860	0
18	20230925	191200	1746748260	8860	8860	8860	8860	0
19	20230925	191100	1746748260	8860	8860	8860	8860	0
20	20230925	191000	1746748260	8860	8860	8860	8860	0
21	20230925	190900	1746748260	8860	8860	8860	8860	0
22	20230925	190800	1746748260	8860	8860	8860	8860	0
23	20230925	190700	1746748260	8860	8860	8860	8860	0
24	20230925	190600	1746748260	8860	8860	8860	8860	0
25	20230925	190500	1746748260	8860	8860	8860	8860	0
26	20230925	190400	1746748260	8860	8860	8860	8860	0
27	20230925	190300	1746748260	8860	8860	8860	8860	0
28	20230925	190200	1746748260	8860	8860	8860	8860	0
29	20230925	190100	1746748260	8860	8860	8860	8860	0
30	20230925	190000	1746748260	8860	8860	8860	8860	0
31	20230925	185900	1746748260	8860	8860	8860	8860	0
32	20230925	185800	1746748260	8860	8860	8860	8860	6088
33	20230925	185700	1746748260	8860	8860	8860	8860	0
34	20230925	185600	1746748260	8860	8860	8860	8860	0
35	20230925	185500	1746748260	8860	8860	8860	8860	0
36	20230925	185400	1746748260	8860	8860	8860	8860	0
37	20230925	185300	1746748260	8860	8860	8860	8860	0
38	20230925	185200	1746748260	8860	8860	8860	8860	0
39	20230925	185100	1746748260	8860	8860	8860	8860	0
40	20230925	185000	1746748260	8860	8860	8860	8860	0
41	20230925	184900	1746748260	8860	8860	8860	8860	0
42	20230925	184800	1746748260	8860	8860	8860	8860	0
43	20230925	184700	1746748260	8860	8860	8860	8860	0
44	20230925	184600	1746748260	8860	8860	8860	8860	0
45	20230925	184500	1746748260	8860	8860	8860	8860	0
46	20230925	184400	1746748260	8860	8860	8860	8860	0
47	20230925	184300	1746748260	8860	8860	8860	8860	0
48	20230925	184200	1746748260	8860	8860	8860	8860	0
49	20230925	184100	1746748260	8860	8860	8860	8860	0
50	20230925	184000	1746748260	8860	8860	8860	8860	0
51	20230925	183900	1746748260	8860	8860	8860	8860	0
52	20230925	183800	1746748260	8860	8860	8860	8860	0
53	20230925	183700	1746748260	8860	8860	8860	8860	0
54	20230925	183600	1746748260	8860	8860	8860	8860	0
55	20230925	183500	1746748260	8860	8860	8860	8860	0
56	20230925	183400	1746748260	8860	8860	8860	8860	0
57	20230925	183300	1746748260	8860	8860	8860	8860	0
58	20230925	183200	1746748260	8860	8860	8860	8860	0
59	20230925	183100	1746748260	8860	8860	8860	8860	0
60	20230925	183000	1746748260	8860	8860	8860	8860	0
61	20230925	182900	1746748260	8860	8860	8860	8860	0
62	20230925	182800	1746748260	8860	8860	8860	8860	6088
63	20230925	182700	1746748260	8860	8860	8860	8860	0
64	20230925	182600	1746748260	8860	8860	8860	8860	0
65	20230925	182500	1746748260	8860	8860	8860	8860	0
66	20230925	182400	1746748260	8860	8860	8860	8860	0
67	20230925	182300	1746748260	8860	8860	8860	8860	0
68	20230925	182200	1746748260	8860	8860	8860	8860	0
69	20230925	182100	1746748260	8860	8860	8860	8860	0
70	20230925	182000	1746748260	8860	8860	8860	8860	0
71	20230925	181900	1746748260	8860	8860	8860	8860	0
72	20230925	181800	1746748260	8860	8860	8860	8860	0
73	20230925	181700	1746748260	8860	8860	8860	8860	0
74	20230925	181600	1746748260	8860	8860	8860	8860	0
75	20230925	181500	1746748260	8860	8860	8860	8860	0
76	20230925	181400	1746748260	8860	8860	8860	8860	0
77	20230925	181300	1746748260	8860	8860	8860	8860	0
78	20230925	181200	1746748260	8860	8860	8860	8860	0
79	20230925	181100	1746748260	8860	8860	8860	8860	0
80	20230925	181000	1746748260	8860	8860	8860	8860	0
81	20230925	180900	1746748260	8860	8860	8860	8860	0
82	20230925	180800	1746748260	8860	8860	8860	8860	0
83	20230925	180700	1746748260	8860	8860	8860	8860	0
84	20230925	180600	1746748260	8860	8860	8860	8860	0
85	20230925	180500	1746748260	8860	8860	8860	8860	0
86	20230925	180400	1746748260	8860	8860	8860	8860	0
87	20230925	180300	1746748260	8860	8860	8860	8860	0
88	20230925	180200	1746748260	8860	8860	8860	8860	0
89	20230925	180100	1746748260	8860	8860	8860	8860	0
90	20230925	180000	1746748260	8860	8860	8860	8860	0
91	20230925	175900	1746748260	8860	8860	8860	8860	0
92	20230925	175800	1746748260	8860	8860	8860	8860	6088
93	20230925	175700	1746748260	8860	8860	8860	8860	0
94	20230925	175600	1746748260	8860	8860	8860	8860	0
95	20230925	175500	1746748260	8860	8860	8860	8860	0
96	20230925	175400	1746748260	8860	8860	8860	8860	0
97	20230925	175300	1746748260	8860	8860	8860	8860	0
98	20230925	175200	1746748260	8860	8860	8860	8860	0
99	20230925	175100	1746748260	8860	8860	8860	8860	0
100	20230925	175000	1746748260	8860	8860	8860	8860	0
101	20230925	174900	1746748260	8860	8860	8860	8860	0
102	20230925	174800	1746748260	8860	8860	8860	8860	0
103	20230925	174700	1746748260	8860	8860	8860	8860	0
104	20230925	174600	1746748260	8860	8860	8860	8860	0
105	20230925	174500	1746748260	8860	8860	8860	8860	0
106	20230925	174400	1746748260	8860	8860	8860	8860	0
107	20230925	174300	1746748260	8860	8860	8860	8860	0
108	20230925	174200	1746748260	8860	8860	8860	8860	0
109	20230925	174100	1746748260	8860	8860	8860	8860	0
110	20230925	174000	1746748260	8860	8860	8860	8860	0
111	20230925	173900	1746748260	8860	8860	8860	8860	0
112	20230925	173800	1746748260	8860	8860	8860	8860	0
113	20230925	173700	1746748260	8860	8860	8860	8860	0
114	20230925	173600	1746748260	8860	8860	8860	8860	0
115	20230925	173500	1746748260	8860	8860	8860	8860	0
116	20230925	173400	1746748260	8860	8860	8860	8860	0
117	20230925	173300	1746748260	8860	8860	8860	8860	0
118	20230925	173200	1746748260	8860	8860	8860	8860	0
119	20230925	173100	1746748260	8860	8860	8860	8860	0
120	20230925	173000	1746748260	8860	8860	8860	8860	0
121	20230925	172900	1746748260	8860	8860	8860	8860	0
122	20230925	172800	1746748260	8860	8860	8860	8860	6088
123	20230925	172700	1746748260	8860	8860	8860	8860	0
124	20230925	172600	1746748260	8860	8860	8860	8860	0
125	20230925	172500	1746748260	8860	8860	8860	8860	0
126	20230925	172400	1746748260	8860	8860	8860	8860	0
127	20230925	172300	1746748260	8860	8860	8860	8860	0
128	20230925	172200	1746748260	8860	8860	8860	8860	0
129	20230925	172100	1746748260	8860	8860	8860	8860	0
130	20230925	172000	1746748260	8860	8860	8860	8860	0
131	20230925	171900	1746748260	8860	8860	8860	8860	0
132	20230925	171800	1746748260	8860	8860	8860	8860	0
133	20230925	171700	1746748260	8860	8860	8860	8860	0
134	20230925	171600	1746748260	8860	8860	8860	8860	0
135	20230925	171500	1746748260	8860	8860	8860	8860	0
136	20230925	171400	1746748260	8860	8860	8860	8860	0
137	20230925	171300	1746748260	8860	8860	8860	8860	0
138	20230925	171200	1746748260	8860	8860	8860	8860	0
139	20230925	171100	1746748260	8860	8860	8860	8860	0
140	20230925	171000	1746748260	8860	8860	8860	8860	0
141	20230925	170900	1746748260	8860	8860	8860	8860	0
142	20230925	170800	1746748260	8860	8860	8860	8860	0
143	20230925	170700	1746748260	8860	8860	8860	8860	0
144	20230925	170600	1746748260	8860	8860	8860	8860	0
145	20230925	170500	1746748260	8860	8860	8860	8860	0
146	20230925	170400	1746748260	8860	8860	8860	8860	0
147	20230925	170300	1746748260	8860	8860	8860	8860	0
148	20230925	170200	1746748260	8860	8860	8860	8860	0
149	20230925	170100	1746748260	8860	8860	8860	8860	0
150	20230925	170000	1746748260	8860	8860	8860	8860	0
151	20230925	165900	1746748260	8860	8860	8860	8860	0
152	20230925	165800	1746748260	8860	8860	8860	8860	6088
153	20230925	165700	1746748260	8860	8860	8860	8860	0
154	20230925	165600	1746748260	8860	8860	8860	8860	0
155	20230925	165500	1746748260	8860	8860	8860	8860	0
156	20230925	165400	1746748260	8860	8860	8860	8860	0
157	20230925	165300	1746748260	8860	8860	8860	8860	0
158	20230925	165200	1746748260	8860	8860	8860	8860	0
159	20230925	165100	1746748260	8860	8860	8860	8860	0
160	20230925	165000	1746748260	8860	8860	8860	8860	0
161	20230925	164900	1746748260	8860	8860	8860	8860	0
162	20230925	164800	1746748260	8860	8860	8860	8860	0
163	20230925	164700	1746748260	8860	8860	8860	8860	0
164	20230925	164600	1746748260	8860	8860	8860	8860	0
165	20230925	164500	1746748260	8860	8860	8860	8860	0
166	20230925	164400	1746748260	8860	8860	8860	8860	0
167	20230925	164300	1746748260	8860	8860	8860	8860	0
168	20230925	164200	1746748260	8860	8860	8860	8860	0
169	20230925	164100	1746748260	8860	8860	8860	8860	0
170	20230925	164000	1746748260	8860	8860	8860	8860	0
171	20230925	163900	1746748260	8860	8860	8860	8860	0
172	20230925	163800	1746748260	8860	8860	8860	8860	0
173	20230925	163700	1746748260	8860	8860	8860	8860	0
174	20230925	163600	1746748260	8860	8860	8860	8860	0
175	20230925	163500	1746748260	8860	8860	8860	8860	0
176	20230925	163400	1746748260	8860	8860	8860	8860	0
177	20230925	163300	1746748260	8860	8860	8860	8860	0
178	20230925	163200	1746748260	8860	8860	8860	8860	0
179	20230925	163100	1746748260	8860	8860	8860	8860	0
180	20230925	163000	1746748260	8860	8860	8860	8860	0
181	20230925	162900	1746748260	8860	8860	8860	8860	0
182	20230925	162800	1746748260	8860	8860	8860	8860	6088
183	20230925	162700	1746748260	8860	8860	8860	8860	0
184	20230925	162600	1746748260	8860	8860	8860	8860	0
185	20230925	162500	1746748260	8860	8860	8860	8860	0
186	20230925	162400	1746748260	8860	8860	8860	8860	0
187	20230925	162300	1746748260	8860	8860	8860	8860	0
188	20230925	162200	1746748260	8860	8860	8860	8860	0
189	20230925	162100	1746748260	8860	8860	8860	8860	0
190	20230925	162000	1746748260	8860	8860	8860	8860	0
191	20230925	161900	1746748260	8860	8860	8860	8860	0
192	20230925	161800	1746748260	8860	8860	8860	8860	0
193	20230925	161700	1746748260	8860	8860	8860	8860	0
194	20230925	161600	1746748260	8860	8860	8860	8860	0
195	20230925	161500	1746748260	8860	8860	8860	8860	0
196	20230925	161400	1746748260	8860	8860	8860	8860	0
197	20230925	161300	1746748260	8860	8860	8860	8860	0
198	20230925	161200	1746748260	8860	8860	8860	8860	0
199	20230925	161100	1746748260	8860	8860	8860	8860	0
200	20230925	161000	1746748260	8860	8860	8860	8860	0
201	20230925	160900	1746748260	8860	8860	8860	8860	0
202	20230925	160800	1746748260	8860	8860	8860	8860	0
203	20230925	160700	1746748260	8860	8860	8860	8860	0
204	20230925	160600	1746748260	8860	8860	8860	8860	0
205	20230925	160500	1746748260	8860	8860	8860	8860	0
206	20230925	160400	1746748260	8860	8860	8860	8860	0
207	20230925	160300	1746748260	8860	8860	8860	8860	0
208	20230925	160200	1746748260	8860	8860	8860	8860	0
209	20230925	160100	1746748260	8860	8860	8860	8860	0
210	20230925	160000	1746748260	8860	8860	8860	8860	0
211	20230925	155900	1746748260	8860	8860	8860	8860	0
212	20230925	155800	1746748260	8860	8860	8860	8860	6088
213	20230925	155700	1746748260	8860	8860	8860	8860	0
214	20230925	155600	1746748260	8860	8860	8860	8860	0
215	20230925	155500	1746748260	8860	8860	8860	8860	0
216	20230925	155400	1746748260	8860	8860	8860	8860	0
217	20230925	155300	1746748260	8860	8860	8860	8860	0
218	20230925	155200	1746748260	8860	8860	8860	8860	0
219	20230925	155100	1746748260	8860	8860	8860	8860	0
220	20230925	155000	1746748260	8860	8860	8860	8860	0
221	20230925	154900	1746748260	8860	8860	8860	8860	0
222	20230925	154800	1746748260	8860	8860	8860	8860	0
223	20230925	154700	1746748260	8860	8860	8860	8860	0
224	20230925	154600	1746748260	8860	8860	8860	8860	0
225	20230925	154500	1746748260	8860	8860	8860	8860	0
226	20230925	154400	1746748260	8860	8860	8860	8860	0
227	20230925	154300	1746748260	8860	8860	8860	8860	0
228	20230925	154200	1746748260	8860	8860	8860	8860	0
229	20230925	154100	1746748260	8860	8860	8860	8860	0
230	20230925	154000	1746748260	8860	8860	8860	8860	0
231	20230925	153900	1746748260	8860	8860	8860	8860	0
232	20230925	153800	1746748260	8860	8860	8860	8860	0
233	20230925	153700	1746748260	8860	8860	8860	8860	0
234	20230925	153600	1746748260	8860	8860	8860	8860	0
235	20230925	153500	1746748260	8860	8860	8860	8860	0
236	20230925	153400	1746748260	8860	8860	8860	8860	0
237	20230925	153300	1746748260	8860	8860	8860	8860	0
238	20230925	153200	1746748260	8860	8860	8860	8860	0
239	20230925	153100	1746748260	8860	8860	8860	8860	0
240	20230925	153000	1746748260	8860	8860	8860	8860	6088
241	20230925	152900	1692808580	8860	8860	8860	8860	0
242	20230925	152800	1692808580	8860	8860	8860	8860	0
243	20230925	152700	1692808580	8860	8860	8860	8860	0
244	20230925	152600	1692808580	8860	8860	8860	8860	0
245	20230925	152500	1692808580	8860	8860	8860	8860	0
246	20230925	152400	1692808580	8860	8860	8860	8860	0
247	20230925	152300	1692808580	8860	8860	8860	8860	0
248	20230925	152200	1692808580	8860	8860	8860	8860	0
249	20230925	152100	1692808580	8860	8860	8860	8860	0
250	20230925	152000	1692808580	8860	8860	8860	8860	0
251	20230925	151900	1692808580	8860	8880	8880	8840	445
252	20230925	151800	1688869340	8880	8880	8880	8840	148
253	20230925	151700	1687558780	8910	8860	8910	8860	2284
254	20230925	151600	1667249430	8800	8830	8830	8800	4632
255	20230925	151500	1626433380	8820	8840	8850	8820	827
256	20230925	151400	1619125640	8840	8910	8910	8820	2945
257	20230925	151300	1593091370	8910	8860	8910	8860	95
258	20230925	151200	1592245120	8860	8920	8920	8860	543
259	20230925	151100	1587429650	8870	8860	8920	8850	1134
260	20230925	151000	1577350620	8880	8840	8880	8840	214
261	20230925	150900	1575453460	8840	8850	8870	8840	84
262	20230925	150800	1574710180	8850	8870	8880	8850	258
263	20230925	150700	1572423340	8870	8860	8870	8860	18
264	20230925	150600	1572263850	8850	8860	8860	8850	31
265	20230925	150500	1571989490	8870	8850	8870	8830	846
266	20230925	150400	1564516090	8870	8870	8870	8840	310
267	20230925	150300	1561774670	8850	8860	8860	8850	347
268	20230925	150200	1558701500	8860	8860	8860	8860	217
269	20230925	150100	1556778880	8880	8870	8880	8870	60
270	20230925	150000	1556246670	8880	8880	8880	8880	0
271	20230925	145900	1556246670	8880	8880	8880	8880	0
272	20230925	145800	1556246670	8880	8880	8880	8880	37
273	20230925	145700	1555918110	8860	8860	8860	8860	100
274	20230925	145600	1555032110	8880	8880	8900	8840	2320
275	20230925	145500	1534497110	8870	8870	8870	8870	278
276	20230925	145400	1532031250	8880	8940	8940	8840	1811
277	20230925	145300	1515968030	8940	8940	8940	8940	90
278	20230925	145200	1515163430	8940	8940	8940	8940	0
279	20230925	145100	1515163430	8940	8940	8940	8940	48
280	20230925	145000	1514734310	8920	8910	8920	8870	668
281	20230925	144900	1508782140	8910	8920	8920	8910	207
282	20230925	144800	1506937700	8920	8920	8920	8920	2
283	20230925	144700	1506919860	8920	8880	8920	8880	105
284	20230925	144600	1505987260	8870	8880	8880	8870	79
285	20230925	144500	1505286070	8920	8920	8920	8920	1
286	20230925	144400	1505277150	8860	8910	8910	8860	1354
287	20230925	144300	1493275030	8910	8900	8960	8900	1017
288	20230925	144200	1484210990	8840	8840	8840	8840	0
289	20230925	144100	1484210990	8840	8890	8890	8840	3475
290	20230925	144000	1453443260	8920	8890	8920	8880	2001
291	20230925	143900	1435672250	8890	8890	8890	8890	140
292	20230925	143800	1434427650	8890	8910	8910	8890	2
293	20230925	143700	1434409850	8890	8890	8890	8890	341
294	20230925	143600	1431378360	8890	8900	8900	8890	864
295	20230925	143500	1423697240	8890	8900	8900	8890	700
296	20230925	143400	1417472410	8900	8900	8900	8900	143
297	20230925	143300	1416199710	8900	8900	8900	8900	0
298	20230925	143200	1416199710	8900	8940	8940	8900	6026
299	20230925	143100	1362538580	8940	8940	8940	8940	63
300	20230925	143000	1361975360	8940	8990	8990	8940	438
301	20230925	142900	1358059590	8940	8940	8940	8940	3500
302	20230925	142800	1326769590	8990	8990	8990	8990	100
303	20230925	142700	1325870590	8990	8960	8990	8950	848
304	20230925	142600	1318272940	8970	8970	8990	8970	99
305	20230925	142500	1317384890	8970	8970	8970	8970	0
306	20230925	142400	1317384890	8970	8970	8970	8970	100
307	20230925	142300	1316487890	8970	8970	8970	8970	1
308	20230925	142200	1316478920	8950	8990	8990	8950	114
309	20230925	142100	1315456580	8990	8950	8990	8950	60
310	20230925	142000	1314917580	8990	8960	8990	8950	375
311	20230925	141900	1311554870	8960	8960	8960	8940	112
312	20230925	141800	1310553190	8960	8950	8960	8950	21
313	20230925	141700	1310365230	8960	8950	8960	8950	21
314	20230925	141600	1310177270	8950	8950	8970	8940	703
315	20230925	141500	1303889980	8970	8950	8970	8950	104
316	20230925	141400	1302957180	8970	8970	8970	8970	0
317	20230925	141300	1302957180	8970	8960	8970	8960	2
318	20230925	141200	1302939250	8960	8960	8960	8960	1
319	20230925	141100	1302930290	8970	8970	8970	8970	2
320	20230925	141000	1302912350	8940	8940	8940	8940	0
321	20230925	140900	1302912350	8940	8960	8970	8940	321
322	20230925	140800	1300038670	8960	8960	8960	8960	0
323	20230925	140700	1300038670	8960	8960	8960	8960	30
324	20230925	140600	1299769870	8970	8970	8970	8970	0
325	20230925	140500	1299769870	8970	8970	8970	8970	48
326	20230925	140400	1299339310	9000	8970	9000	8970	611
327	20230925	140300	1293858610	9020	9020	9020	9020	0
328	20230925	140200	1293858610	9020	8950	9020	8950	704
329	20230925	140100	1287513860	9000	9000	9000	9000	1542
330	20230925	140000	1273635860	8950	8990	9000	8950	563
331	20230925	135900	1268577260	9000	8990	9000	8990	6
332	20230925	135800	1268523310	9000	9000	9000	9000	0
333	20230925	135700	1268523310	9000	9000	9000	9000	1
334	20230925	135600	1268514310	8990	8990	8990	8990	67
335	20230925	135500	1267911980	8990	8990	9000	8990	17
336	20230925	135400	1267759140	8990	8990	8990	8990	0
337	20230925	135300	1267759140	8990	8990	8990	8990	200
338	20230925	135200	1265961140	8990	8980	8990	8980	26
339	20230925	135100	1265727650	8990	8990	8990	8990	0
340	20230925	135000	1265727650	8990	8990	8990	8990	41
341	20230925	134900	1265359060	8990	8990	8990	8990	0
342	20230925	134800	1265359060	8990	8990	8990	8990	3
343	20230925	134700	1265332090	8990	8990	8990	8990	6
344	20230925	134600	1265278150	8920	8950	8950	8920	200
345	20230925	134500	1263491300	9000	8980	9000	8970	35
346	20230925	134400	1263177210	9000	8980	9000	8980	1045
347	20230925	134300	1253782770	8990	8990	8990	8990	1
348	20230925	134200	1253773780	8980	8970	8990	8970	460
349	20230925	134100	1249645470	9020	9020	9020	9020	0
350	20230925	134000	1249645470	9020	9020	9020	9020	0
351	20230925	133900	1249645470	9020	8970	9020	8970	1041
352	20230925	133800	1240276310	8940	8960	8970	8940	118
353	20230925	133700	1239219530	8940	8950	8950	8940	80
354	20230925	133600	1238503820	8960	8960	8960	8960	300
355	20230925	133500	1235815820	8950	8960	8960	8950	303
356	20230925	133400	1233102200	8960	8960	8960	8960	22
357	20230925	133300	1232905080	8960	9000	9000	8960	43
358	20230925	133200	1232519760	9000	9000	9000	9000	72
359	20230925	133100	1231871760	9010	9000	9010	9000	102
360	20230925	133000	1230953750	8940	8980	8980	8940	201
361	20230925	132900	1229153490	9010	9000	9010	9000	22
362	20230925	132800	1228955330	9010	9010	9010	9010	0
363	20230925	132700	1228955330	9010	9010	9010	9010	301
364	20230925	132600	1226243320	9000	9000	9000	9000	0
365	20230925	132500	1226243320	9000	8990	9000	8970	428
366	20230925	132400	1222391850	8990	8990	8990	8990	191
367	20230925	132300	1220674760	9000	8990	9010	8990	78
368	20230925	132200	1219973450	9000	8990	9000	8990	1779
369	20230925	132100	1203962510	8990	8980	8990	8980	493
370	20230925	132000	1199531680	8970	8950	8970	8950	496
371	20230925	131900	1195085380	8950	8950	8950	8950	1
372	20230925	131800	1195076430	8940	8940	8940	8940	17
373	20230925	131700	1194924450	8940	8930	8940	8930	753
374	20230925	131600	1188193170	8930	8930	8930	8930	1
375	20230925	131500	1188184240	8930	8930	8930	8930	0
376	20230925	131400	1188184240	8930	8930	8930	8930	0
377	20230925	131300	1188184240	8930	8930	8930	8930	100
378	20230925	131200	1187291240	8930	8920	8930	8920	1168
379	20230925	131100	1176862160	8930	8930	8940	8920	293
380	20230925	131000	1174245670	8930	8920	8930	8920	11
381	20230925	130900	1174147540	8920	8920	8920	8920	1
382	20230925	130800	1174138620	8890	8890	8890	8890	0
383	20230925	130700	1174138620	8890	8890	8890	8890	1
384	20230925	130600	1174129730	8940	8940	8940	8940	0
385	20230925	130500	1174129730	8940	8940	8940	8940	1
386	20230925	130400	1174120790	8890	8900	8900	8890	1000
387	20230925	130300	1165227170	8890	8890	8890	8890	0
388	20230925	130200	1165227170	8890	8890	8890	8890	10
389	20230925	130100	1165138270	8890	8890	8890	8890	25
390	20230925	130000	1164916020	8920	8920	8920	8920	90
391	20230925	125900	1164113220	8890	8890	8890	8890	300
392	20230925	125800	1161446220	8920	8900	8920	8900	4
393	20230925	125700	1161410600	8880	8900	8900	8880	990
394	20230925	125600	1152600780	8910	8920	8920	8910	510
395	20230925	125500	1148056360	8910	8910	8910	8910	99
396	20230925	125400	1147174270	8910	8910	8910	8910	101
397	20230925	125300	1146274360	8900	8900	8900	8900	0
398	20230925	125200	1146274360	8900	8900	8900	8900	0
399	20230925	125100	1146274360	8900	8900	8900	8900	1625
400	20230925	125000	1131811860	8900	8900	8900	8900	516
401	20230925	124900	1127219460	8940	8940	8940	8940	0
402	20230925	124800	1127219460	8940	8940	8940	8940	0
403	20230925	124700	1127219460	8940	8940	8940	8940	10
404	20230925	124600	1127130060	8940	8940	8940	8940	0
405	20230925	124500	1127130060	8940	8910	8940	8900	501
406	20230925	124400	1122670920	8910	8940	8940	8910	508
407	20230925	124300	1118140920	8950	8950	8950	8950	0
408	20230925	124200	1118140920	8950	8950	8950	8950	1
409	20230925	124100	1118131970	8920	8930	8960	8920	1020
410	20230925	124000	1109029990	8930	8960	8960	8930	11
411	20230925	123900	1108931730	8970	8960	8970	8960	3
412	20230925	123800	1108904840	8970	8970	8970	8970	0
413	20230925	123700	1108904840	8970	8970	8970	8970	0
414	20230925	123600	1108904840	8970	8920	8970	8920	234
415	20230925	123500	1106808630	8970	8970	8970	8970	1
416	20230925	123400	1106799660	8930	8920	8930	8920	2000
417	20230925	123300	1088941660	8920	8920	8920	8920	0
418	20230925	123200	1088941660	8920	8920	8920	8920	271
419	20230925	123100	1086524340	8920	8910	8920	8910	360
420	20230925	123000	1083314740	8910	8910	8910	8910	40
421	20230925	122900	1082958340	8900	8890	8900	8890	372
422	20230925	122800	1079649150	8880	8880	8880	8880	100
423	20230925	122700	1078761150	8880	8880	8880	8880	0
424	20230925	122600	1078761150	8880	8880	8880	8880	0
425	20230925	122500	1078761150	8880	8890	8900	8880	111
426	20230925	122400	1077775350	8870	8870	8870	8870	10
427	20230925	122300	1077686650	8890	8870	8890	8870	660
428	20230925	122200	1071828450	8870	8870	8870	8870	0
429	20230925	122100	1071828450	8870	8890	8890	8870	510
430	20230925	122000	1067304550	8890	8890	8890	8890	0
431	20230925	121900	1067304550	8890	8890	8890	8890	0
432	20230925	121800	1067304550	8890	8890	8890	8890	3
433	20230925	121700	1067277880	8880	8890	8890	8880	163
434	20230925	121600	1065830390	8890	8900	8900	8890	18
435	20230925	121500	1065670270	8870	8880	8880	8870	154
436	20230925	121400	1064304070	8920	8910	8920	8910	133
437	20230925	121300	1063118930	8920	8920	8920	8920	0
438	20230925	121200	1063118930	8920	8920	8920	8920	0
439	20230925	121100	1063118930	8920	8920	8920	8920	0
440	20230925	121000	1063118930	8920	8910	8920	8910	133
441	20230925	120900	1061933890	8930	8930	8930	8930	0
442	20230925	120800	1061933890	8930	8930	8930	8930	30
443	20230925	120700	1061665990	8930	8920	8940	8840	864
444	20230925	120600	1054008820	8950	8950	8950	8950	238
445	20230925	120500	1051878720	8960	8960	8960	8960	10
446	20230925	120400	1051789120	8970	8970	8970	8970	0
447	20230925	120300	1051789120	8970	8970	8970	8970	0
448	20230925	120200	1051789120	8970	8970	8970	8970	0
449	20230925	120100	1051789120	8970	8970	8970	8970	0
450	20230925	120000	1051789120	8970	8970	8970	8970	1
451	20230925	115900	1051780150	8920	8920	8920	8920	1
452	20230925	115800	1051771230	8920	8920	8920	8920	0
453	20230925	115700	1051771230	8920	8920	8920	8920	1
454	20230925	115600	1051762310	8920	8920	8920	8920	16
455	20230925	115500	1051619590	8920	8920	8920	8920	15
456	20230925	115400	1051485790	8900	8890	8900	8880	352
457	20230925	115300	1048359810	8880	8910	8910	8880	270
458	20230925	115200	1045959150	8910	8920	8920	8910	75
459	20230925	115100	1045290700	8940	8920	8940	8920	2
460	20230925	115000	1045272840	8930	8930	8930	8930	88
461	20230925	114900	1044487000	8960	8950	8960	8950	50
462	20230925	114800	1044039050	8960	8960	8960	8960	0
463	20230925	114700	1044039050	8960	8930	8960	8930	6
464	20230925	114600	1043985440	8960	8960	8960	8960	186
465	20230925	114500	1042318880	8970	8970	8970	8970	0
466	20230925	114400	1042318880	8970	8970	8970	8970	1
467	20230925	114300	1042309910	8930	8940	8940	8930	1001
468	20230925	114200	1033370930	8970	8930	8970	8930	19
469	20230925	114100	1033201220	8970	8970	8970	8970	0
470	20230925	114000	1033201220	8970	8970	8970	8940	3
471	20230925	113900	1033174340	8930	8930	8930	8930	45
472	20230925	113800	1032772490	8930	8970	8970	8930	341
473	20230925	113700	1029719170	8990	8980	8990	8980	128
474	20230925	113600	1028569450	8980	8980	8990	8980	1005
475	20230925	113500	1019544100	8980	8980	8980	8980	15
476	20230925	113400	1019409400	8990	8980	8990	8980	17
477	20230925	113300	1019256730	8960	8940	8960	8940	2076
478	20230925	113200	1000680810	8940	8940	8940	8940	0
479	20230925	113100	1000680810	8940	8940	8940	8940	46
480	20230925	113000	1000269570	8940	8930	8940	8930	193
481	20230925	112900	998546070	8930	8880	8930	8880	2154
482	20230925	112800	979350370	8880	8870	8880	8870	51
483	20230925	112700	978897590	8840	8850	8850	8840	100
484	20230925	112600	978013580	8840	8840	8840	8840	4
485	20230925	112500	977978220	8840	8840	8840	8840	223
486	20230925	112400	976006900	8840	8870	8870	8820	2617
487	20230925	112300	952854060	8880	8880	8880	8880	0
488	20230925	112200	952854060	8880	8870	8880	8870	110
489	20230925	112100	951877360	8870	8870	8870	8860	159
490	20230925	112000	950467040	8870	8870	8870	8870	42
491	20230925	111900	950094500	8870	8860	8870	8860	304
492	20230925	111800	947399020	8870	8870	8870	8860	686
493	20230925	111700	941319630	8860	8880	8880	8860	29
494	20230925	111600	941062470	8880	8880	8880	8880	61
495	20230925	111500	940520790	8880	8880	8880	8880	0
496	20230925	111400	940520790	8880	8880	8880	8880	218
497	20230925	111300	938584950	8890	8880	8890	8880	31
498	20230925	111200	938309660	8880	8880	8880	8880	100
499	20230925	111100	937421660	8880	8870	8880	8870	62
500	20230925	111000	936871520	8890	8880	8890	8880	3
501	20230925	110900	936844860	8860	8870	8870	8860	999
502	20230925	110800	927990010	8880	8880	8880	8880	14
503	20230925	110700	927865690	8890	8870	8890	8870	268
504	20230925	110600	925488490	8880	8880	8880	8880	12
505	20230925	110500	925381930	8870	8880	8880	8870	371
506	20230925	110400	922090150	8880	8870	8880	8870	533
507	20230925	110300	917357440	8880	8880	8880	8880	11
508	20230925	110200	917259760	8880	8900	8900	8880	274
509	20230925	110100	914825250	8930	8930	8930	8930	1
510	20230925	110000	914816320	8910	8910	8910	8910	0
511	20230925	105900	914816320	8910	8890	8910	8890	155
512	20230925	105800	913436270	8910	8890	8910	8880	148
513	20230925	105700	912120570	8890	8890	8890	8890	81
514	20230925	105600	911400480	8890	8890	8910	8890	210
515	20230925	105500	909531590	8890	8880	8890	8880	295
516	20230925	105400	906910240	8880	8890	8890	8880	666
517	20230925	105300	900991740	8890	8900	8900	8890	97
518	20230925	105200	900129190	8910	8940	8940	8910	17
519	20230925	105100	899977690	8900	8900	8900	8900	15
520	20230925	105000	899844190	8900	8900	8900	8900	10
521	20230925	104900	899755190	8890	8920	8940	8890	441
522	20230925	104800	895821700	8940	8940	8940	8940	0
523	20230925	104700	895821700	8940	8940	8940	8940	0
524	20230925	104600	895821700	8940	8940	8940	8940	1
525	20230925	104500	895812760	8900	8920	8920	8900	798
526	20230925	104400	888701690	8950	8950	8950	8940	6
527	20230925	104300	888648030	8930	8930	8930	8930	462
528	20230925	104200	884522370	8930	8930	8930	8930	978
529	20230925	104100	875788830	8960	8930	8960	8930	152
530	20230925	104000	874431440	8930	8930	8930	8900	612
531	20230925	103900	868980670	8930	8930	8930	8930	467
532	20230925	103800	864810360	8950	8950	8950	8950	2310
533	20230925	103700	844135860	8950	8950	8950	8950	101
534	20230925	103600	843231910	8950	8950	8950	8950	204
535	20230925	103500	841406110	8920	8920	8920	8920	3
536	20230925	103400	841379350	8950	8940	8950	8910	705
537	20230925	103300	835082870	8940	8940	8940	8920	229
538	20230925	103200	833038190	8930	8920	8930	8910	942
539	20230925	103100	824641360	8920	8890	8920	8890	1019
540	20230925	103000	815551940	8890	8890	8890	8890	0
541	20230925	102900	815551940	8890	8920	8920	8890	61
542	20230925	102800	815007850	8920	8880	8920	8880	671
543	20230925	102700	809026650	8920	8880	8920	8870	598
544	20230925	102600	803718710	8880	8880	8880	8880	647
545	20230925	102500	797973350	8880	8920	8920	8880	101
546	20230925	102400	797076430	8920	8880	8920	8860	693
547	20230925	102300	790901850	8920	8890	8920	8880	577
548	20230925	102200	785772100	8890	8890	8890	8890	1
549	20230925	102100	785763210	8880	8880	8890	8870	480
550	20230925	102000	781501300	8880	8860	8880	8850	425
551	20230925	101900	777731810	8870	8880	8890	8870	1580
552	20230925	101800	763705800	8890	8860	8890	8860	55
553	20230925	101700	763216990	8900	8860	8900	8850	2258
554	20230925	101600	743219950	8870	8870	8910	8870	213
555	20230925	101500	741330600	8870	8900	8910	8870	384
556	20230925	101400	737918700	8920	8880	8920	8870	2084
557	20230925	101300	719432620	8880	8880	8920	8880	1078
558	20230925	101200	709859940	8890	8890	8890	8890	378
559	20230925	101100	706499520	8900	8900	8930	8900	524
560	20230925	101000	701835860	8900	8900	8900	8900	1691
561	20230925	100900	686785960	8900	8900	8910	8900	436
562	20230925	100800	682904750	8900	8940	8940	8900	3272
563	20230925	100700	653730500	8940	8940	8940	8940	194
564	20230925	100600	651996140	8940	8940	8940	8930	286
565	20230925	100500	649440410	8940	8940	8940	8940	64
566	20230925	100400	648868250	8950	8960	8960	8950	1224
567	20230925	100300	637912790	8960	8950	8960	8940	921
568	20230925	100200	629669870	8950	8970	8970	8950	308
569	20230925	100100	626909100	8960	8970	8970	8950	349
570	20230925	100000	623782230	8970	8960	8990	8950	1132
571	20230925	095900	613618400	8950	8990	8990	8950	562
572	20230925	095800	608576580	9000	9000	9000	9000	32
573	20230925	095700	608288580	9020	9020	9020	9020	128
574	20230925	095600	607134020	9030	9010	9030	9010	543
575	20230925	095500	602235720	9000	9000	9000	9000	419
576	20230925	095400	598464720	9000	8980	9000	8980	937
577	20230925	095300	590045580	8980	8970	8980	8970	924
578	20230925	095200	581752450	8970	8970	8970	8970	2
579	20230925	095100	581734510	8970	8940	8970	8940	14
580	20230925	095000	581609320	8940	8940	8940	8930	1235
581	20230925	094900	570569030	8970	8940	8970	8930	575
582	20230925	094800	565425150	8970	8920	8970	8920	631
583	20230925	094700	559786680	8970	8970	8970	8970	477
584	20230925	094600	555507990	8970	8960	8970	8920	26
585	20230925	094500	555275570	8950	8960	8980	8900	7060
586	20230925	094400	492221020	8950	8980	8980	8940	1030
587	20230925	094300	483002950	8980	8930	8980	8930	1255
588	20230925	094200	471793300	8940	8940	8940	8940	1889
589	20230925	094100	454905640	8940	8970	8970	8940	1163
590	20230925	094000	444488070	8970	9010	9010	8950	3551
591	20230925	093900	412560510	9020	9030	9040	8990	3840
592	20230925	093800	377976220	9030	9070	9070	9030	692
593	20230925	093700	371727060	9070	9030	9070	9030	353
594	20230925	093600	368539390	9030	9030	9030	9030	992
595	20230925	093500	359581630	9030	9070	9070	9030	1842
596	20230925	093400	342924070	9090	9080	9110	9070	1100
597	20230925	093300	332945490	9090	9080	9090	9070	716
598	20230925	093200	326441720	9090	9070	9090	9070	43
599	20230925	093100	326050870	9130	9090	9130	9090	76
600	20230925	093000	325359990	9140	9040	9140	9040	668
601	20230925	092900	319279970	9050	9120	9120	9040	6942
602	20230925	092800	256102340	9130	9150	9150	9130	955
603	20230925	092700	247378800	9170	9170	9170	9170	0
604	20230925	092600	247378800	9170	9140	9170	9140	350
605	20230925	092500	244170800	9150	9150	9150	9150	214
606	20230925	092400	242212700	9180	9160	9180	9150	278
607	20230925	092300	239666430	9160	9150	9180	9150	1545
608	20230925	092200	225527480	9150	9170	9170	9140	3057
609	20230925	092100	197545890	9170	9160	9190	9160	666
610	20230925	092000	191439950	9160	9200	9200	9160	381
611	20230925	091900	187941960	9210	9170	9210	9170	343
612	20230925	091800	184790940	9150	9160	9170	9150	1918
613	20230925	091700	167224580	9140	9180	9180	9140	54
614	20230925	091600	166730920	9170	9170	9170	9150	2125
615	20230925	091500	147251420	9180	9140	9190	9130	835
616	20230925	091400	139621600	9150	9200	9210	9150	1571
617	20230925	091300	125191540	9200	9290	9290	9200	620
618	20230925	091200	119464150	9300	9290	9300	9290	477
619	20230925	091100	115030220	9290	9270	9300	9270	2353
620	20230925	091000	93176180	9270	9210	9270	9210	150
621	20230925	090900	91788300	9270	9170	9270	9130	2178
622	20230925	090800	71739090	9180	9120	9180	9120	87
623	20230925	090700	70944030	9110	9150	9200	9110	2799
624	20230925	090600	45400710	9150	9160	9200	9150	264
625	20230925	090500	42982940	9200	9150	9200	9130	972
626	20230925	090400	34069400	9180	9190	9190	9120	33
627	20230925	090300	33768240	9110	9190	9200	9110	806
628	20230925	090200	26380220	9170	9190	9200	9170	68
629	20230925	090100	25755490	9180	9190	9200	9180	439
630	20230925	090000	21721170	9180	9200	9200	9110	2106