KissMeData/229640/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	202400	2436574580	8090	8090	8090	8090	3586
3	20230927	202300	2436574580	8090	8090	8090	8090	0
4	20230927	202200	2436574580	8090	8090	8090	8090	0
5	20230927	202100	2436574580	8090	8090	8090	8090	0
6	20230927	202000	2436574580	8090	8090	8090	8090	0
7	20230927	201900	2436574580	8090	8090	8090	8090	0
8	20230927	201800	2436574580	8090	8090	8090	8090	0
9	20230927	201700	2436574580	8090	8090	8090	8090	0
10	20230927	201600	2436574580	8090	8090	8090	8090	0
11	20230927	201500	2436574580	8090	8090	8090	8090	0
12	20230927	201400	2436574580	8090	8090	8090	8090	0
13	20230927	201300	2436574580	8090	8090	8090	8090	0
14	20230927	201200	2436574580	8090	8090	8090	8090	0
15	20230927	201100	2436574580	8090	8090	8090	8090	0
16	20230927	201000	2436574580	8090	8090	8090	8090	0
17	20230927	200900	2436574580	8090	8090	8090	8090	0
18	20230927	200800	2436574580	8090	8090	8090	8090	0
19	20230927	200700	2436574580	8090	8090	8090	8090	0
20	20230927	200600	2436574580	8090	8090	8090	8090	0
21	20230927	200500	2436574580	8090	8090	8090	8090	0
22	20230927	200400	2436574580	8090	8090	8090	8090	0
23	20230927	200300	2436574580	8090	8090	8090	8090	0
24	20230927	200200	2436574580	8090	8090	8090	8090	0
25	20230927	200100	2436574580	8090	8090	8090	8090	0
26	20230927	200000	2436574580	8090	8090	8090	8090	0
27	20230927	195900	2436574580	8090	8090	8090	8090	0
28	20230927	195800	2436574580	8090	8090	8090	8090	0
29	20230927	195700	2436574580	8090	8090	8090	8090	0
30	20230927	195600	2436574580	8090	8090	8090	8090	0
31	20230927	195500	2436574580	8090	8090	8090	8090	0
32	20230927	195400	2436574580	8090	8090	8090	8090	3586
33	20230927	195300	2436574580	8090	8090	8090	8090	0
34	20230927	195200	2436574580	8090	8090	8090	8090	0
35	20230927	195100	2436574580	8090	8090	8090	8090	0
36	20230927	195000	2436574580	8090	8090	8090	8090	0
37	20230927	194900	2436574580	8090	8090	8090	8090	0
38	20230927	194800	2436574580	8090	8090	8090	8090	0
39	20230927	194700	2436574580	8090	8090	8090	8090	0
40	20230927	194600	2436574580	8090	8090	8090	8090	0
41	20230927	194500	2436574580	8090	8090	8090	8090	0
42	20230927	194400	2436574580	8090	8090	8090	8090	0
43	20230927	194300	2436574580	8090	8090	8090	8090	0
44	20230927	194200	2436574580	8090	8090	8090	8090	0
45	20230927	194100	2436574580	8090	8090	8090	8090	0
46	20230927	194000	2436574580	8090	8090	8090	8090	0
47	20230927	193900	2436574580	8090	8090	8090	8090	0
48	20230927	193800	2436574580	8090	8090	8090	8090	0
49	20230927	193700	2436574580	8090	8090	8090	8090	0
50	20230927	193600	2436574580	8090	8090	8090	8090	0
51	20230927	193500	2436574580	8090	8090	8090	8090	0
52	20230927	193400	2436574580	8090	8090	8090	8090	0
53	20230927	193300	2436574580	8090	8090	8090	8090	0
54	20230927	193200	2436574580	8090	8090	8090	8090	0
55	20230927	193100	2436574580	8090	8090	8090	8090	0
56	20230927	193000	2436574580	8090	8090	8090	8090	0
57	20230927	192900	2436574580	8090	8090	8090	8090	0
58	20230927	192800	2436574580	8090	8090	8090	8090	0
59	20230927	192700	2436574580	8090	8090	8090	8090	0
60	20230927	192600	2436574580	8090	8090	8090	8090	0
61	20230927	192500	2436574580	8090	8090	8090	8090	0
62	20230927	192400	2436574580	8090	8090	8090	8090	3586
63	20230927	192300	2436574580	8090	8090	8090	8090	0
64	20230927	192200	2436574580	8090	8090	8090	8090	0
65	20230927	192100	2436574580	8090	8090	8090	8090	0
66	20230927	192000	2436574580	8090	8090	8090	8090	0
67	20230927	191900	2436574580	8090	8090	8090	8090	0
68	20230927	191800	2436574580	8090	8090	8090	8090	0
69	20230927	191700	2436574580	8090	8090	8090	8090	0
70	20230927	191600	2436574580	8090	8090	8090	8090	0
71	20230927	191500	2436574580	8090	8090	8090	8090	0
72	20230927	191400	2436574580	8090	8090	8090	8090	0
73	20230927	191300	2436574580	8090	8090	8090	8090	0
74	20230927	191200	2436574580	8090	8090	8090	8090	0
75	20230927	191100	2436574580	8090	8090	8090	8090	0
76	20230927	191000	2436574580	8090	8090	8090	8090	0
77	20230927	190900	2436574580	8090	8090	8090	8090	0
78	20230927	190800	2436574580	8090	8090	8090	8090	0
79	20230927	190700	2436574580	8090	8090	8090	8090	0
80	20230927	190600	2436574580	8090	8090	8090	8090	0
81	20230927	190500	2436574580	8090	8090	8090	8090	0
82	20230927	190400	2436574580	8090	8090	8090	8090	0
83	20230927	190300	2436574580	8090	8090	8090	8090	0
84	20230927	190200	2436574580	8090	8090	8090	8090	0
85	20230927	190100	2436574580	8090	8090	8090	8090	0
86	20230927	190000	2436574580	8090	8090	8090	8090	0
87	20230927	185900	2436574580	8090	8090	8090	8090	0
88	20230927	185800	2436574580	8090	8090	8090	8090	0
89	20230927	185700	2436574580	8090	8090	8090	8090	0
90	20230927	185600	2436574580	8090	8090	8090	8090	0
91	20230927	185500	2436574580	8090	8090	8090	8090	0
92	20230927	185400	2436574580	8090	8090	8090	8090	3586
93	20230927	185300	2436574580	8090	8090	8090	8090	0
94	20230927	185200	2436574580	8090	8090	8090	8090	0
95	20230927	185100	2436574580	8090	8090	8090	8090	0
96	20230927	185000	2436574580	8090	8090	8090	8090	0
97	20230927	184900	2436574580	8090	8090	8090	8090	0
98	20230927	184800	2436574580	8090	8090	8090	8090	0
99	20230927	184700	2436574580	8090	8090	8090	8090	0
100	20230927	184600	2436574580	8090	8090	8090	8090	0
101	20230927	184500	2436574580	8090	8090	8090	8090	0
102	20230927	184400	2436574580	8090	8090	8090	8090	0
103	20230927	184300	2436574580	8090	8090	8090	8090	0
104	20230927	184200	2436574580	8090	8090	8090	8090	0
105	20230927	184100	2436574580	8090	8090	8090	8090	0
106	20230927	184000	2436574580	8090	8090	8090	8090	0
107	20230927	183900	2436574580	8090	8090	8090	8090	0
108	20230927	183800	2436574580	8090	8090	8090	8090	0
109	20230927	183700	2436574580	8090	8090	8090	8090	0
110	20230927	183600	2436574580	8090	8090	8090	8090	0
111	20230927	183500	2436574580	8090	8090	8090	8090	0
112	20230927	183400	2436574580	8090	8090	8090	8090	0
113	20230927	183300	2436574580	8090	8090	8090	8090	0
114	20230927	183200	2436574580	8090	8090	8090	8090	0
115	20230927	183100	2436574580	8090	8090	8090	8090	0
116	20230927	183000	2436574580	8090	8090	8090	8090	0
117	20230927	182900	2436574580	8090	8090	8090	8090	0
118	20230927	182800	2436574580	8090	8090	8090	8090	0
119	20230927	182700	2436574580	8090	8090	8090	8090	0
120	20230927	182600	2436574580	8090	8090	8090	8090	0
121	20230927	182500	2436574580	8090	8090	8090	8090	0
122	20230927	182400	2436574580	8090	8090	8090	8090	3586
123	20230927	182300	2436574580	8090	8090	8090	8090	0
124	20230927	182200	2436574580	8090	8090	8090	8090	0
125	20230927	182100	2436574580	8090	8090	8090	8090	0
126	20230927	182000	2436574580	8090	8090	8090	8090	0
127	20230927	181900	2436574580	8090	8090	8090	8090	0
128	20230927	181800	2436574580	8090	8090	8090	8090	0
129	20230927	181700	2436574580	8090	8090	8090	8090	0
130	20230927	181600	2436574580	8090	8090	8090	8090	0
131	20230927	181500	2436574580	8090	8090	8090	8090	0
132	20230927	181400	2436574580	8090	8090	8090	8090	0
133	20230927	181300	2436574580	8090	8090	8090	8090	0
134	20230927	181200	2436574580	8090	8090	8090	8090	0
135	20230927	181100	2436574580	8090	8090	8090	8090	0
136	20230927	181000	2436574580	8090	8090	8090	8090	0
137	20230927	180900	2436574580	8090	8090	8090	8090	0
138	20230927	180800	2436574580	8090	8090	8090	8090	0
139	20230927	180700	2436574580	8090	8090	8090	8090	0
140	20230927	180600	2436574580	8090	8090	8090	8090	0
141	20230927	180500	2436574580	8090	8090	8090	8090	0
142	20230927	180400	2436574580	8090	8090	8090	8090	0
143	20230927	180300	2436574580	8090	8090	8090	8090	0
144	20230927	180200	2436574580	8090	8090	8090	8090	0
145	20230927	180100	2436574580	8090	8090	8090	8090	0
146	20230927	180000	2436574580	8090	8090	8090	8090	0
147	20230927	175900	2436574580	8090	8090	8090	8090	0
148	20230927	175800	2436574580	8090	8090	8090	8090	0
149	20230927	175700	2436574580	8090	8090	8090	8090	0
150	20230927	175600	2436574580	8090	8090	8090	8090	0
151	20230927	175500	2436574580	8090	8090	8090	8090	0
152	20230927	175400	2436574580	8090	8090	8090	8090	3586
153	20230927	175300	2436574580	8090	8090	8090	8090	0
154	20230927	175200	2436574580	8090	8090	8090	8090	0
155	20230927	175100	2436574580	8090	8090	8090	8090	0
156	20230927	175000	2436574580	8090	8090	8090	8090	0
157	20230927	174900	2436574580	8090	8090	8090	8090	0
158	20230927	174800	2436574580	8090	8090	8090	8090	0
159	20230927	174700	2436574580	8090	8090	8090	8090	0
160	20230927	174600	2436574580	8090	8090	8090	8090	0
161	20230927	174500	2436574580	8090	8090	8090	8090	0
162	20230927	174400	2436574580	8090	8090	8090	8090	0
163	20230927	174300	2436574580	8090	8090	8090	8090	0
164	20230927	174200	2436574580	8090	8090	8090	8090	0
165	20230927	174100	2436574580	8090	8090	8090	8090	0
166	20230927	174000	2436574580	8090	8090	8090	8090	0
167	20230927	173900	2436574580	8090	8090	8090	8090	0
168	20230927	173800	2436574580	8090	8090	8090	8090	0
169	20230927	173700	2436574580	8090	8090	8090	8090	0
170	20230927	173600	2436574580	8090	8090	8090	8090	0
171	20230927	173500	2436574580	8090	8090	8090	8090	0
172	20230927	173400	2436574580	8090	8090	8090	8090	0
173	20230927	173300	2436574580	8090	8090	8090	8090	0
174	20230927	173200	2436574580	8090	8090	8090	8090	0
175	20230927	173100	2436574580	8090	8090	8090	8090	0
176	20230927	173000	2436574580	8090	8090	8090	8090	0
177	20230927	172900	2436574580	8090	8090	8090	8090	0
178	20230927	172800	2436574580	8090	8090	8090	8090	0
179	20230927	172700	2436574580	8090	8090	8090	8090	0
180	20230927	172600	2436574580	8090	8090	8090	8090	0
181	20230927	172500	2436574580	8090	8090	8090	8090	0
182	20230927	172400	2436574580	8090	8090	8090	8090	3586
183	20230927	172300	2436574580	8090	8090	8090	8090	0
184	20230927	172200	2436574580	8090	8090	8090	8090	0
185	20230927	172100	2436574580	8090	8090	8090	8090	0
186	20230927	172000	2436574580	8090	8090	8090	8090	0
187	20230927	171900	2436574580	8090	8090	8090	8090	0
188	20230927	171800	2436574580	8090	8090	8090	8090	0
189	20230927	171700	2436574580	8090	8090	8090	8090	0
190	20230927	171600	2436574580	8090	8090	8090	8090	0
191	20230927	171500	2436574580	8090	8090	8090	8090	0
192	20230927	171400	2436574580	8090	8090	8090	8090	0
193	20230927	171300	2436574580	8090	8090	8090	8090	0
194	20230927	171200	2436574580	8090	8090	8090	8090	0
195	20230927	171100	2436574580	8090	8090	8090	8090	0
196	20230927	171000	2436574580	8090	8090	8090	8090	0
197	20230927	170900	2436574580	8090	8090	8090	8090	0
198	20230927	170800	2436574580	8090	8090	8090	8090	0
199	20230927	170700	2436574580	8090	8090	8090	8090	0
200	20230927	170600	2436574580	8090	8090	8090	8090	0
201	20230927	170500	2436574580	8090	8090	8090	8090	0
202	20230927	170400	2436574580	8090	8090	8090	8090	0
203	20230927	170300	2436574580	8090	8090	8090	8090	0
204	20230927	170200	2436574580	8090	8090	8090	8090	0
205	20230927	170100	2436574580	8090	8090	8090	8090	0
206	20230927	170000	2436574580	8090	8090	8090	8090	0
207	20230927	165900	2436574580	8090	8090	8090	8090	0
208	20230927	165800	2436574580	8090	8090	8090	8090	0
209	20230927	165700	2436574580	8090	8090	8090	8090	0
210	20230927	165600	2436574580	8090	8090	8090	8090	0
211	20230927	165500	2436574580	8090	8090	8090	8090	0
212	20230927	165400	2436574580	8090	8090	8090	8090	3586
213	20230927	165300	2436574580	8090	8090	8090	8090	0
214	20230927	165200	2436574580	8090	8090	8090	8090	0
215	20230927	165100	2436574580	8090	8090	8090	8090	0
216	20230927	165000	2436574580	8090	8090	8090	8090	0
217	20230927	164900	2436574580	8090	8090	8090	8090	0
218	20230927	164800	2436574580	8090	8090	8090	8090	0
219	20230927	164700	2436574580	8090	8090	8090	8090	0
220	20230927	164600	2436574580	8090	8090	8090	8090	0
221	20230927	164500	2436574580	8090	8090	8090	8090	0
222	20230927	164400	2436574580	8090	8090	8090	8090	0
223	20230927	164300	2436574580	8090	8090	8090	8090	0
224	20230927	164200	2436574580	8090	8090	8090	8090	0
225	20230927	164100	2436574580	8090	8090	8090	8090	0
226	20230927	164000	2436574580	8090	8090	8090	8090	0
227	20230927	163900	2436574580	8090	8090	8090	8090	0
228	20230927	163800	2436574580	8090	8090	8090	8090	0
229	20230927	163700	2436574580	8090	8090	8090	8090	0
230	20230927	163600	2436574580	8090	8090	8090	8090	0
231	20230927	163500	2436574580	8090	8090	8090	8090	0
232	20230927	163400	2436574580	8090	8090	8090	8090	0
233	20230927	163300	2436574580	8090	8090	8090	8090	0
234	20230927	163200	2436574580	8090	8090	8090	8090	0
235	20230927	163100	2436574580	8090	8090	8090	8090	0
236	20230927	163000	2436574580	8090	8090	8090	8090	0
237	20230927	162900	2436574580	8090	8090	8090	8090	0
238	20230927	162800	2436574580	8090	8090	8090	8090	0
239	20230927	162700	2436574580	8090	8090	8090	8090	0
240	20230927	162600	2436574580	8090	8090	8090	8090	0
241	20230927	162500	2436574580	8090	8090	8090	8090	0
242	20230927	162400	2436574580	8090	8090	8090	8090	3586
243	20230927	162300	2436574580	8090	8090	8090	8090	0
244	20230927	162200	2436574580	8090	8090	8090	8090	0
245	20230927	162100	2436574580	8090	8090	8090	8090	0
246	20230927	162000	2436574580	8090	8090	8090	8090	0
247	20230927	161900	2436574580	8090	8090	8090	8090	0
248	20230927	161800	2436574580	8090	8090	8090	8090	0
249	20230927	161700	2436574580	8090	8090	8090	8090	0
250	20230927	161600	2436574580	8090	8090	8090	8090	0
251	20230927	161500	2436574580	8090	8090	8090	8090	0
252	20230927	161400	2436574580	8090	8090	8090	8090	0
253	20230927	161300	2436574580	8090	8090	8090	8090	0
254	20230927	161200	2436574580	8090	8090	8090	8090	0
255	20230927	161100	2436574580	8090	8090	8090	8090	0
256	20230927	161000	2436574580	8090	8090	8090	8090	0
257	20230927	160900	2436574580	8090	8090	8090	8090	0
258	20230927	160800	2436574580	8090	8090	8090	8090	0
259	20230927	160700	2436574580	8090	8090	8090	8090	0
260	20230927	160600	2436574580	8090	8090	8090	8090	0
261	20230927	160500	2436574580	8090	8090	8090	8090	0
262	20230927	160400	2436574580	8090	8090	8090	8090	0
263	20230927	160300	2436574580	8090	8090	8090	8090	0
264	20230927	160200	2436574580	8090	8090	8090	8090	0
265	20230927	160100	2436574580	8090	8090	8090	8090	0
266	20230927	160000	2436574580	8090	8090	8090	8090	0
267	20230927	155900	2436574580	8090	8090	8090	8090	0
268	20230927	155800	2436574580	8090	8090	8090	8090	0
269	20230927	155700	2436574580	8090	8090	8090	8090	0
270	20230927	155600	2436574580	8090	8090	8090	8090	0
271	20230927	155500	2436574580	8090	8090	8090	8090	0
272	20230927	155400	2436574580	8090	8090	8090	8090	3586
273	20230927	155300	2436574580	8090	8090	8090	8090	0
274	20230927	155200	2436574580	8090	8090	8090	8090	0
275	20230927	155100	2436574580	8090	8090	8090	8090	0
276	20230927	155000	2436574580	8090	8090	8090	8090	0
277	20230927	154900	2436574580	8090	8090	8090	8090	0
278	20230927	154800	2436574580	8090	8090	8090	8090	0
279	20230927	154700	2436574580	8090	8090	8090	8090	0
280	20230927	154600	2436574580	8090	8090	8090	8090	0
281	20230927	154500	2436574580	8090	8090	8090	8090	0
282	20230927	154400	2436574580	8090	8090	8090	8090	0
283	20230927	154300	2436574580	8090	8090	8090	8090	0
284	20230927	154200	2436574580	8090	8090	8090	8090	0
285	20230927	154100	2436574580	8090	8090	8090	8090	0
286	20230927	154000	2436574580	8090	8090	8090	8090	0
287	20230927	153900	2436574580	8090	8090	8090	8090	0
288	20230927	153800	2436574580	8090	8090	8090	8090	0
289	20230927	153700	2436574580	8090	8090	8090	8090	0
290	20230927	153600	2436574580	8090	8090	8090	8090	0
291	20230927	153500	2436574580	8090	8090	8090	8090	0
292	20230927	153400	2436574580	8090	8090	8090	8090	0
293	20230927	153300	2436574580	8090	8090	8090	8090	0
294	20230927	153200	2436574580	8090	8090	8090	8090	0
295	20230927	153100	2436574580	8090	8090	8090	8090	0
296	20230927	153000	2436574580	8090	8090	8090	8090	3586
297	20230927	152900	2407563840	8100	8100	8100	8100	0
298	20230927	152800	2407563840	8100	8100	8100	8100	0
299	20230927	152700	2407563840	8100	8100	8100	8100	0
300	20230927	152600	2407563840	8100	8100	8100	8100	0
301	20230927	152500	2407563840	8100	8100	8100	8100	0
302	20230927	152400	2407563840	8100	8100	8100	8100	0
303	20230927	152300	2407563840	8100	8100	8100	8100	0
304	20230927	152200	2407563840	8100	8100	8100	8100	0
305	20230927	152100	2407563840	8100	8100	8100	8100	0
306	20230927	152000	2407563840	8100	8100	8100	8100	0
307	20230927	151900	2407563840	8100	8080	8100	8060	1072
308	20230927	151800	2398911070	8080	8100	8110	8080	2932
309	20230927	151700	2375196570	8110	8100	8110	8100	661
310	20230927	151600	2369842290	8110	8120	8120	8110	57
311	20230927	151500	2369379470	8120	8080	8120	8080	1584
312	20230927	151400	2356539130	8090	8110	8110	8090	613
313	20230927	151300	2351579940	8080	8080	8120	8080	231
314	20230927	151200	2349712180	8120	8110	8120	8070	1773
315	20230927	151100	2335330750	8060	8070	8120	8060	1006
316	20230927	151000	2327191700	8110	8070	8110	8060	2454
317	20230927	150900	2307297190	8050	8060	8080	8050	2029
318	20230927	150800	2290958490	8060	8070	8080	8060	1099
319	20230927	150700	2282099900	8080	8070	8080	8070	479
320	20230927	150600	2278234320	8070	8080	8090	8070	436
321	20230927	150500	2274713580	8080	8080	8080	8080	466
322	20230927	150400	2270948300	8080	8070	8080	8070	1990
323	20230927	150300	2254870150	8080	8080	8080	8080	275
324	20230927	150200	2252648150	8070	8080	8090	8070	269
325	20230927	150100	2250474630	8080	8090	8090	8080	42
326	20230927	150000	2250135260	8070	8070	8080	8070	151
327	20230927	145900	2248915690	8090	8090	8100	8070	1858
328	20230927	145800	2233908140	8090	8090	8100	8090	17
329	20230927	145700	2233770580	8100	8090	8100	8090	111
330	20230927	145600	2232872580	8100	8100	8100	8100	243
331	20230927	145500	2230904280	8100	8090	8100	8080	503
332	20230927	145400	2226837850	8100	8090	8100	8080	113
333	20230927	145300	2225923770	8100	8100	8120	8090	529
334	20230927	145200	2221643940	8120	8120	8120	8090	572
335	20230927	145100	2217014990	8120	8110	8120	8090	103
336	20230927	145000	2216179790	8110	8110	8110	8100	3482
337	20230927	144900	2187966630	8110	8090	8110	8090	1157
338	20230927	144800	2178595810	8090	8090	8090	8090	11
339	20230927	144700	2178506820	8090	8090	8100	8090	416
340	20230927	144600	2175141360	8090	8090	8100	8080	524
341	20230927	144500	2170902200	8110	8110	8110	8110	72
342	20230927	144400	2170318280	8110	8100	8110	8100	69
343	20230927	144300	2169759330	8110	8100	8110	8100	2002
344	20230927	144200	2153543120	8100	8090	8100	8090	738
345	20230927	144100	2147572680	8090	8100	8100	8090	60
346	20230927	144000	2147086730	8100	8100	8100	8100	200
347	20230927	143900	2145466730	8100	8110	8110	8100	91
348	20230927	143800	2144729530	8110	8110	8110	8100	180
349	20230927	143700	2143271330	8110	8090	8110	8090	115
350	20230927	143600	2142340760	8090	8100	8120	8090	1395
351	20230927	143500	2131024850	8090	8100	8100	8090	18
352	20230927	143400	2130879120	8080	8070	8080	8070	312
353	20230927	143300	2128358280	8090	8100	8100	8090	1009
354	20230927	143200	2120195380	8100	8090	8100	8070	417
355	20230927	143100	2116822950	8100	8100	8130	8100	1748
356	20230927	143000	2102633000	8120	8100	8120	8100	785
357	20230927	142900	2096271160	8100	8090	8100	8090	37
358	20230927	142800	2095971570	8090	8090	8090	8090	155
359	20230927	142700	2094717620	8100	8090	8100	8090	1034
360	20230927	142600	2086352410	8090	8090	8090	8080	242
361	20230927	142500	2084395000	8090	8070	8090	8070	64
362	20230927	142400	2083878240	8070	8080	8080	8070	31
363	20230927	142300	2083627860	8080	8090	8090	8080	961
364	20230927	142200	2075853780	8090	8100	8100	8090	612
365	20230927	142100	2070899080	8100	8080	8100	8080	3560
366	20230927	142000	2042119680	8080	8050	8080	8050	5871
367	20230927	141900	1994756830	8050	8040	8060	8040	2301
368	20230927	141800	1976231610	8040	8020	8050	8020	1676
369	20230927	141700	1962762710	8020	8020	8020	8020	0
370	20230927	141600	1962762710	8020	8020	8020	8020	0
371	20230927	141500	1962762710	8020	8020	8020	8010	620
372	20230927	141400	1957792320	8020	8020	8020	8020	1297
373	20230927	141300	1947390380	8020	8020	8020	8020	912
374	20230927	141200	1940076140	8020	8020	8020	8020	274
375	20230927	141100	1937878660	8020	8020	8030	8020	1253
376	20230927	141000	1927828360	8030	8030	8030	8030	14
377	20230927	140900	1927715940	8030	8030	8030	8030	15
378	20230927	140800	1927595490	8030	8020	8030	8020	9
379	20230927	140700	1927523250	8030	8040	8040	8020	1714
380	20230927	140600	1913759570	8040	8040	8040	8030	1154
381	20230927	140500	1904492500	8040	8040	8040	8030	4
382	20230927	140400	1904460350	8030	8030	8040	8030	255
383	20230927	140300	1902412190	8030	8020	8030	8020	1009
384	20230927	140200	1894313390	8020	8030	8030	8020	106
385	20230927	140100	1893463200	8030	8020	8030	8020	84
386	20230927	140000	1892788690	8030	8020	8030	8020	74
387	20230927	135900	1892195070	8020	8020	8030	8020	1045
388	20230927	135800	1883814160	8020	8010	8020	8010	104
389	20230927	135700	1882980090	8010	8010	8010	8010	155
390	20230927	135600	1881738540	8020	8010	8020	8010	1022
391	20230927	135500	1873552180	8010	8020	8020	8010	838
392	20230927	135400	1866834690	8010	8030	8030	8010	61
393	20230927	135300	1866344940	8030	8030	8030	8010	885
394	20230927	135200	1859246710	8030	8030	8030	8010	302
395	20230927	135100	1856821710	8030	8010	8030	8010	936
396	20230927	135000	1849314040	8020	8020	8020	8020	372
397	20230927	134900	1846330600	8020	8030	8030	8020	108
398	20230927	134800	1845464110	8030	8020	8030	8020	39
399	20230927	134700	1845151310	8010	8010	8010	8010	0
400	20230927	134600	1845151310	8010	8010	8010	8010	0
401	20230927	134500	1845151310	8010	8020	8020	8010	10
402	20230927	134400	1845071200	8010	8010	8020	8010	133
403	20230927	134300	1844004860	8010	8020	8020	8010	24
404	20230927	134200	1843812530	8030	8020	8030	8020	276
405	20230927	134100	1841598260	8020	8010	8020	8010	212
406	20230927	134000	1839898140	8010	8010	8010	8010	0
407	20230927	133900	1839898140	8010	8010	8020	8010	6
408	20230927	133800	1839850070	8010	7990	8010	7990	264
409	20230927	133700	1837737450	8000	7990	8000	7990	46
410	20230927	133600	1837369610	8000	8000	8010	8000	1486
411	20230927	133500	1825481600	8000	8000	8000	8000	35
412	20230927	133400	1825201600	8020	8010	8020	8010	154
413	20230927	133300	1823968030	8020	8020	8020	8020	0
414	20230927	133200	1823968030	8020	8020	8020	8020	4
415	20230927	133100	1823935950	8020	8000	8020	8000	355
416	20230927	133000	1821095210	8000	8000	8000	8000	1200
417	20230927	132900	1811495210	8000	8000	8010	8000	285
418	20230927	132800	1809215090	8010	8020	8020	8000	200
419	20230927	132700	1807612940	8020	8020	8020	8020	20
420	20230927	132600	1807452540	8010	8010	8010	8010	140
421	20230927	132500	1806331140	8010	8030	8030	8010	3
422	20230927	132400	1806307070	8030	8040	8040	8030	139
423	20230927	132300	1805190830	8040	8040	8040	8040	153
424	20230927	132200	1803960710	8010	8040	8040	8010	529
425	20230927	132100	1799709880	8050	8020	8050	8020	181
426	20230927	132000	1798253160	8020	8050	8050	8020	386
427	20230927	131900	1795148890	8050	8040	8050	8040	1117
428	20230927	131800	1786157140	8050	8030	8050	8020	1194
429	20230927	131700	1776547570	8040	8030	8040	8020	2053
430	20230927	131600	1760054670	8020	8020	8020	8020	1114
431	20230927	131500	1751120390	8020	7990	8020	7990	244
432	20230927	131400	1749165930	7990	7990	7990	7990	2
433	20230927	131300	1749149950	7990	8010	8010	7990	677
434	20230927	131200	1743736640	8010	8010	8010	8010	22
435	20230927	131100	1743560420	8010	8000	8030	8000	5
436	20230927	131000	1743520340	8030	7990	8030	7990	1502
437	20230927	130900	1731519320	7990	7990	7990	7990	1
438	20230927	130800	1731511330	7990	8000	8030	7990	144
439	20230927	130700	1730358410	8000	8030	8030	8000	1703
440	20230927	130600	1716721110	8030	8010	8030	8010	1797
441	20230927	130500	1702293420	8010	8010	8010	8000	175
442	20230927	130400	1700891890	8010	8010	8010	8010	0
443	20230927	130300	1700891890	8010	8020	8030	8010	4086
444	20230927	130200	1668108950	8020	8020	8020	8020	3
445	20230927	130100	1668084890	8030	8030	8030	8030	248
446	20230927	130000	1666093450	8020	8010	8020	8010	377
447	20230927	125900	1663070310	8010	8010	8010	8010	61
448	20230927	125800	1662581700	7990	8000	8000	7990	366
449	20230927	125700	1659654840	8000	8020	8020	7990	215
450	20230927	125600	1657934740	8020	8010	8020	8010	747
451	20230927	125500	1651945320	8000	7980	8000	7980	2338
452	20230927	125400	1633244020	7980	7990	7990	7980	24
453	20230927	125300	1633052400	7980	7980	7980	7980	0
454	20230927	125200	1633052400	7980	7980	7980	7980	31
455	20230927	125100	1632805020	7980	7980	7980	7980	643
456	20230927	125000	1627673880	7980	7980	7980	7980	40
457	20230927	124900	1627354680	7980	7970	7980	7970	23
458	20230927	124800	1627171270	7970	7960	7970	7960	410
459	20230927	124700	1623905490	7970	7980	7980	7970	150
460	20230927	124600	1622709890	7980	7980	7980	7980	2
461	20230927	124500	1622693930	7990	7960	7990	7950	30
462	20230927	124400	1622454990	7990	7980	7990	7950	178
463	20230927	124300	1621038400	8000	7980	8000	7980	8
464	20230927	124200	1620974540	8000	7990	8000	7980	348
465	20230927	124100	1618191560	7980	7980	8000	7980	361
466	20230927	124000	1615306660	7970	7990	8000	7970	706
467	20230927	123900	1609661080	8000	7990	8000	7980	78
468	20230927	123800	1609037380	7980	7980	7990	7980	1327
469	20230927	123700	1598441730	7980	7970	7980	7970	583
470	20230927	123600	1593795210	7950	7970	7970	7950	201
471	20230927	123500	1592194260	7970	7970	7970	7970	0
472	20230927	123400	1592194260	7970	7960	7970	7950	111
473	20230927	123300	1591310790	7970	7950	7970	7950	120
474	20230927	123200	1590356750	7940	7950	7950	7940	114
475	20230927	123100	1589451250	7950	7960	7960	7950	898
476	20230927	123000	1582307420	7970	7970	7970	7960	216
477	20230927	122900	1580585940	7970	7960	7970	7960	31
478	20230927	122800	1580339140	7950	7950	7960	7950	13
479	20230927	122700	1580235780	7970	7950	7970	7950	57
480	20230927	122600	1579782530	7950	7950	7970	7950	97
481	20230927	122500	1579011180	7950	7950	7950	7950	52
482	20230927	122400	1578597780	7950	7950	7950	7950	22
483	20230927	122300	1578422880	7950	7950	7950	7940	3211
484	20230927	122200	1552925040	7950	7950	7950	7950	23
485	20230927	122100	1552742190	7950	7960	7960	7950	25
486	20230927	122000	1552543290	7950	7950	7950	7950	602
487	20230927	121900	1547757390	7950	7950	7950	7950	110
488	20230927	121800	1546882890	7950	7950	7950	7950	3
489	20230927	121700	1546859040	7950	7950	7950	7950	11
490	20230927	121600	1546771590	7940	7950	7950	7940	408
491	20230927	121500	1543530520	7950	7950	7950	7940	111
492	20230927	121400	1542648080	7940	7950	7950	7940	40
493	20230927	121300	1542330220	7950	7950	7950	7950	23
494	20230927	121200	1542147370	7950	7950	7950	7950	10
495	20230927	121100	1542067870	7940	7940	7940	7940	1
496	20230927	121000	1542059930	7950	7950	7950	7950	10
497	20230927	120900	1541980430	7940	7950	7950	7940	240
498	20230927	120800	1540074050	7950	7950	7950	7950	155
499	20230927	120700	1538841800	7960	7960	7960	7960	335
500	20230927	120600	1536175200	7960	7960	7960	7960	118
501	20230927	120500	1535235920	7970	7970	7970	7970	10
502	20230927	120400	1535156220	7970	7960	7970	7940	213
503	20230927	120300	1533459800	7960	7950	7960	7950	22
504	20230927	120200	1533284690	7960	7960	7960	7960	0
505	20230927	120100	1533284690	7960	7940	7960	7940	45
506	20230927	120000	1532927360	7950	7950	7950	7950	256
507	20230927	115900	1530892160	7960	7960	7960	7960	63
508	20230927	115800	1530390680	7960	7970	7970	7960	13
509	20230927	115700	1530287090	7970	7970	7970	7970	0
510	20230927	115600	1530287090	7970	7970	7970	7970	1
511	20230927	115500	1530279120	7960	7950	7960	7950	5
512	20230927	115400	1530239330	7950	7960	7960	7950	88
513	20230927	115300	1529538890	7960	7970	7970	7960	375
514	20230927	115200	1526550150	7950	7950	7970	7950	42
515	20230927	115100	1526215900	7950	7950	7950	7950	1
516	20230927	115000	1526207950	7950	7920	7950	7920	238
517	20230927	114900	1524315970	7940	7930	7940	7920	482
518	20230927	114800	1520493650	7930	7930	7930	7930	2
519	20230927	114700	1520477790	7930	7930	7950	7930	109
520	20230927	114600	1519612630	7930	7930	7930	7930	1
521	20230927	114500	1519604700	7920	7920	7920	7920	0
522	20230927	114400	1519604700	7920	7900	7920	7900	285
523	20230927	114300	1517348800	7900	7910	7910	7900	308
524	20230927	114200	1514912570	7910	7920	7920	7910	14
525	20230927	114100	1514801820	7920	7930	7930	7910	1265
526	20230927	114000	1504795600	7920	7920	7920	7920	200
527	20230927	113900	1503211600	7920	7920	7920	7920	80
528	20230927	113800	1502578000	7910	7920	7920	7910	106
529	20230927	113700	1501739100	7940	7940	7940	7920	6
530	20230927	113600	1501691540	7920	7920	7940	7920	19
531	20230927	113500	1501541040	7920	7940	7940	7920	142
532	20230927	113400	1500413740	7940	7920	7940	7920	455
533	20230927	113300	1496809520	7920	7920	7940	7920	406
534	20230927	113200	1493593870	7920	7920	7930	7920	132
535	20230927	113100	1492548390	7940	7910	7940	7910	1381
536	20230927	113000	1481611480	7940	7930	7940	7910	67
537	20230927	112900	1481081400	7930	7930	7930	7930	22
538	20230927	112800	1480906940	7950	7910	7950	7900	55
539	20230927	112700	1480471880	7910	7910	7910	7910	187
540	20230927	112600	1478992710	7950	7950	7950	7950	13
541	20230927	112500	1478889360	7920	7930	7940	7910	3580
542	20230927	112400	1450546290	7950	7950	7950	7950	0
543	20230927	112300	1450546290	7950	7940	7950	7930	52
544	20230927	112200	1450133430	7940	7930	7940	7930	13
545	20230927	112100	1450030310	7930	7930	7930	7930	56
546	20230927	112000	1449586230	7930	7940	7950	7930	648
547	20230927	111900	1444443770	7950	7960	7960	7950	921
548	20230927	111800	1437119300	7950	7970	8000	7950	131
549	20230927	111700	1436076390	7960	7980	7980	7950	885
550	20230927	111600	1429014880	7970	7960	7970	7950	1468
551	20230927	111500	1417320460	7960	7960	7980	7960	41
552	20230927	111400	1416994050	7960	7950	7970	7940	3662
553	20230927	111300	1387847680	7940	7940	7940	7940	330
554	20230927	111200	1385227480	7940	7940	7940	7940	197
555	20230927	111100	1383663300	7940	7960	7980	7940	801
556	20230927	111000	1377286050	7970	7970	7970	7970	212
557	20230927	110900	1375596410	7970	7980	7980	7950	51
558	20230927	110800	1375189680	7940	7940	7940	7940	0
559	20230927	110700	1375189680	7940	7940	7950	7940	31
560	20230927	110600	1374943530	7940	7960	7970	7930	2472
561	20230927	110500	1355256180	7950	7950	7950	7930	206
562	20230927	110400	1353618530	7950	7940	7950	7940	65
563	20230927	110300	1353101930	7940	7940	7940	7940	1384
564	20230927	110200	1342112970	7940	7940	7940	7940	64
565	20230927	110100	1341604810	7930	7930	7940	7930	26
566	20230927	110000	1341398600	7930	7930	7930	7930	225
567	20230927	105900	1339614350	7930	7930	7930	7930	236
568	20230927	105800	1337742870	7930	7960	7960	7930	139
569	20230927	105700	1336638310	7940	7940	7940	7930	1409
570	20230927	105600	1325464740	7950	7950	7950	7950	17
571	20230927	105500	1325329590	7960	7950	7960	7930	529
572	20230927	105400	1321132710	7930	7960	7970	7930	1636
573	20230927	105300	1308142370	7960	7970	7970	7960	211
574	20230927	105200	1306461850	7970	8010	8010	7970	3565
575	20230927	105100	1277913440	8020	8020	8030	8020	513
576	20230927	105000	1273794730	8020	8020	8020	8010	92
577	20230927	104900	1273057220	8020	8010	8020	8010	355
578	20230927	104800	1270213550	7990	8010	8040	7990	2132
579	20230927	104700	1253118130	8010	7990	8010	7980	1970
580	20230927	104600	1237386180	8020	7990	8020	7990	173
581	20230927	104500	1236002830	7990	7990	7990	7990	62
582	20230927	104400	1235507450	7990	8020	8030	7990	490
583	20230927	104300	1231590220	7990	8020	8030	7990	402
584	20230927	104200	1228369100	8020	8010	8020	8010	1315
585	20230927	104100	1217822910	8030	8000	8030	7990	356
586	20230927	104000	1214971780	7990	8030	8030	7990	912
587	20230927	103900	1207667960	8030	8020	8030	7990	1563
588	20230927	103800	1195126640	7980	8010	8020	7980	1981
589	20230927	103700	1179252110	7980	8000	8010	7980	673
590	20230927	103600	1173870310	8010	7990	8010	7980	8883
591	20230927	103500	1102805690	7990	7990	7990	7990	472
592	20230927	103400	1099034410	7990	7990	7990	7990	197
593	20230927	103300	1097460380	7990	7980	7990	7960	357
594	20230927	103200	1094608500	7960	7960	7970	7960	1034
595	20230927	103100	1086367740	7970	7950	7980	7950	832
596	20230927	103000	1079749550	7990	7970	7990	7940	5212
597	20230927	102900	1038269740	7960	7980	7990	7950	1345
598	20230927	102800	1027529980	7970	7940	7970	7940	3849
599	20230927	102700	996896210	7940	7940	7940	7940	0
600	20230927	102600	996896210	7940	7940	7940	7940	1
601	20230927	102500	996888270	7940	7930	7940	7920	71
602	20230927	102400	996325110	7940	7940	7940	7940	132
603	20230927	102300	995277030	7920	7950	7950	7920	309
604	20230927	102200	992829720	7920	7940	7950	7920	842
605	20230927	102100	986152300	7960	7940	7960	7930	885
606	20230927	102000	979122870	7940	7950	7950	7940	1556
607	20230927	101900	966763740	7950	7930	7950	7930	349
608	20230927	101800	963990430	7930	7950	7950	7930	154
609	20230927	101700	962768910	7950	7950	7950	7930	684
610	20230927	101600	957331680	7950	7940	7960	7940	1446
611	20230927	101500	945833840	7940	7940	7950	7930	2458
612	20230927	101400	926310580	7950	7920	7950	7910	4184
613	20230927	101300	893102360	7910	7900	7910	7900	2842
614	20230927	101200	870649060	7900	7890	7900	7890	218
615	20230927	101100	868927360	7880	7880	7880	7880	232
616	20230927	101000	867099200	7880	7860	7880	7860	1218
617	20230927	100900	857507550	7850	7860	7860	7850	453
618	20230927	100800	853951240	7850	7860	7860	7850	120
619	20230927	100700	853009040	7860	7850	7860	7850	129
620	20230927	100600	851996080	7850	7830	7850	7830	111
621	20230927	100500	851126830	7860	7850	7860	7850	2518
622	20230927	100400	831358390	7820	7820	7830	7820	2112
623	20230927	100300	814830890	7800	7820	7820	7800	1325
624	20230927	100200	804492670	7820	7820	7820	7820	101
625	20230927	100100	803702850	7820	7820	7820	7820	507
626	20230927	100000	799738110	7830	7830	7830	7810	1434
627	20230927	095900	788522430	7830	7820	7850	7820	157
628	20230927	095800	787294580	7820	7840	7840	7820	131
629	20230927	095700	786269500	7840	7850	7850	7840	6
630	20230927	095600	786222450	7850	7830	7850	7820	115
631	20230927	095500	785321980	7820	7830	7850	7820	3230
632	20230927	095400	759996390	7830	7830	7830	7820	93
633	20230927	095300	759268210	7830	7830	7830	7820	354
634	20230927	095200	756497290	7830	7840	7840	7830	452
635	20230927	095100	752956080	7840	7830	7840	7830	284
636	20230927	095000	750730020	7830	7840	7840	7830	5
637	20230927	094900	750690860	7840	7840	7840	7840	168
638	20230927	094800	749373740	7850	7850	7850	7850	453
639	20230927	094700	745817690	7830	7830	7830	7830	20
640	20230927	094600	745661090	7850	7830	7850	7830	1050
641	20230927	094500	737422950	7830	7840	7840	7830	221
642	20230927	094400	735690320	7840	7820	7840	7810	614
643	20230927	094300	730887960	7820	7840	7840	7820	258
644	20230927	094200	728866490	7830	7800	7830	7800	1215
645	20230927	094100	719360000	7800	7820	7820	7790	169
646	20230927	094000	718041380	7820	7800	7820	7800	170
647	20230927	093900	716712980	7800	7820	7820	7800	1214
648	20230927	093800	707243520	7790	7790	7820	7790	178
649	20230927	093700	705852250	7790	7770	7800	7750	6997
650	20230927	093600	651568010	7780	7820	7820	7770	4540
651	20230927	093500	616229680	7840	7840	7850	7840	57
652	20230927	093400	615782730	7810	7840	7840	7800	3899
653	20230927	093300	585319770	7840	7850	7880	7840	826
654	20230927	093200	578823120	7850	7830	7870	7830	849
655	20230927	093100	572174360	7850	7870	7870	7830	1131
656	20230927	093000	563315450	7830	7860	7870	7830	3116
657	20230927	092900	538899820	7860	7860	7860	7830	1691
658	20230927	092800	525638560	7860	7860	7860	7840	4598
659	20230927	092700	489534260	7850	7850	7860	7850	108
660	20230927	092600	488685570	7860	7890	7890	7860	2863
661	20230927	092500	466146160	7890	7890	7900	7890	941
662	20230927	092400	458721660	7900	7910	7910	7900	1321
663	20230927	092300	448275660	7920	7930	7940	7920	3417
664	20230927	092200	421195110	7930	7920	7930	7920	54
665	20230927	092100	420766900	7910	7910	7950	7900	4777
666	20230927	092000	382962020	7890	7920	7920	7880	277
667	20230927	091900	380775530	7920	7880	7920	7880	1025
668	20230927	091800	372682510	7880	7870	7920	7870	2084
669	20230927	091700	356203340	7860	7880	7930	7860	743
670	20230927	091600	350344260	7880	7910	7910	7880	675
671	20230927	091500	345008370	7930	7940	7940	7900	3166
672	20230927	091400	319891690	7940	7850	7960	7830	2349
673	20230927	091300	301344090	7880	7830	7890	7830	578
674	20230927	091200	296799820	7820	7860	7860	7820	2277
675	20230927	091100	278928970	7860	7850	7860	7830	527
676	20230927	091000	274796530	7870	7870	7870	7870	21
677	20230927	090900	274631260	7870	7850	7870	7840	1323
678	20230927	090800	264245310	7850	7870	7900	7850	1784
679	20230927	090700	250188580	7870	7880	7910	7870	872
680	20230927	090600	243294230	7910	7750	7910	7740	3260
681	20230927	090500	217704840	7750	7850	7850	7750	3235
682	20230927	090400	192559440	7860	7870	7870	7810	1252
683	20230927	090300	182739700	7870	7790	7870	7790	818
684	20230927	090200	176356020	7800	7860	7860	7800	1873
685	20230927	090100	161668010	7860	7900	7900	7860	2275
686	20230927	090000	143727060	7900	7880	8000	7880	18174