KissMeData/265520/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	205100	526070380	17640	17640	17640	17640	408
3	20230922	205000	526070380	17640	17640	17640	17640	0
4	20230922	204900	526070380	17640	17640	17640	17640	0
5	20230922	204800	526070380	17640	17640	17640	17640	0
6	20230922	204700	526070380	17640	17640	17640	17640	0
7	20230922	204600	526070380	17640	17640	17640	17640	0
8	20230922	204500	526070380	17640	17640	17640	17640	0
9	20230922	204400	526070380	17640	17640	17640	17640	0
10	20230922	204300	526070380	17640	17640	17640	17640	0
11	20230922	204200	526070380	17640	17640	17640	17640	0
12	20230922	204100	526070380	17640	17640	17640	17640	0
13	20230922	204000	526070380	17640	17640	17640	17640	0
14	20230922	203900	526070380	17640	17640	17640	17640	0
15	20230922	203800	526070380	17640	17640	17640	17640	0
16	20230922	203700	526070380	17640	17640	17640	17640	0
17	20230922	203600	526070380	17640	17640	17640	17640	0
18	20230922	203500	526070380	17640	17640	17640	17640	0
19	20230922	203400	526070380	17640	17640	17640	17640	0
20	20230922	203300	526070380	17640	17640	17640	17640	0
21	20230922	203200	526070380	17640	17640	17640	17640	0
22	20230922	203100	526070380	17640	17640	17640	17640	0
23	20230922	203000	526070380	17640	17640	17640	17640	0
24	20230922	202900	526070380	17640	17640	17640	17640	0
25	20230922	202800	526070380	17640	17640	17640	17640	0
26	20230922	202700	526070380	17640	17640	17640	17640	0
27	20230922	202600	526070380	17640	17640	17640	17640	0
28	20230922	202500	526070380	17640	17640	17640	17640	0
29	20230922	202400	526070380	17640	17640	17640	17640	0
30	20230922	202300	526070380	17640	17640	17640	17640	0
31	20230922	202200	526070380	17640	17640	17640	17640	0
32	20230922	202100	526070380	17640	17640	17640	17640	408
33	20230922	202000	526070380	17640	17640	17640	17640	0
34	20230922	201900	526070380	17640	17640	17640	17640	0
35	20230922	201800	526070380	17640	17640	17640	17640	0
36	20230922	201700	526070380	17640	17640	17640	17640	0
37	20230922	201600	526070380	17640	17640	17640	17640	0
38	20230922	201500	526070380	17640	17640	17640	17640	0
39	20230922	201400	526070380	17640	17640	17640	17640	0
40	20230922	201300	526070380	17640	17640	17640	17640	0
41	20230922	201200	526070380	17640	17640	17640	17640	0
42	20230922	201100	526070380	17640	17640	17640	17640	0
43	20230922	201000	526070380	17640	17640	17640	17640	0
44	20230922	200900	526070380	17640	17640	17640	17640	0
45	20230922	200800	526070380	17640	17640	17640	17640	0
46	20230922	200700	526070380	17640	17640	17640	17640	0
47	20230922	200600	526070380	17640	17640	17640	17640	0
48	20230922	200500	526070380	17640	17640	17640	17640	0
49	20230922	200400	526070380	17640	17640	17640	17640	0
50	20230922	200300	526070380	17640	17640	17640	17640	0
51	20230922	200200	526070380	17640	17640	17640	17640	0
52	20230922	200100	526070380	17640	17640	17640	17640	0
53	20230922	200000	526070380	17640	17640	17640	17640	0
54	20230922	195900	526070380	17640	17640	17640	17640	0
55	20230922	195800	526070380	17640	17640	17640	17640	0
56	20230922	195700	526070380	17640	17640	17640	17640	0
57	20230922	195600	526070380	17640	17640	17640	17640	0
58	20230922	195500	526070380	17640	17640	17640	17640	0
59	20230922	195400	526070380	17640	17640	17640	17640	0
60	20230922	195300	526070380	17640	17640	17640	17640	0
61	20230922	195200	526070380	17640	17640	17640	17640	0
62	20230922	195100	526070380	17640	17640	17640	17640	408
63	20230922	195000	526070380	17640	17640	17640	17640	0
64	20230922	194900	526070380	17640	17640	17640	17640	0
65	20230922	194800	526070380	17640	17640	17640	17640	0
66	20230922	194700	526070380	17640	17640	17640	17640	0
67	20230922	194600	526070380	17640	17640	17640	17640	0
68	20230922	194500	526070380	17640	17640	17640	17640	0
69	20230922	194400	526070380	17640	17640	17640	17640	0
70	20230922	194300	526070380	17640	17640	17640	17640	0
71	20230922	194200	526070380	17640	17640	17640	17640	0
72	20230922	194100	526070380	17640	17640	17640	17640	0
73	20230922	194000	526070380	17640	17640	17640	17640	0
74	20230922	193900	526070380	17640	17640	17640	17640	0
75	20230922	193800	526070380	17640	17640	17640	17640	0
76	20230922	193700	526070380	17640	17640	17640	17640	0
77	20230922	193600	526070380	17640	17640	17640	17640	0
78	20230922	193500	526070380	17640	17640	17640	17640	0
79	20230922	193400	526070380	17640	17640	17640	17640	0
80	20230922	193300	526070380	17640	17640	17640	17640	0
81	20230922	193200	526070380	17640	17640	17640	17640	0
82	20230922	193100	526070380	17640	17640	17640	17640	0
83	20230922	193000	526070380	17640	17640	17640	17640	0
84	20230922	192900	526070380	17640	17640	17640	17640	0
85	20230922	192800	526070380	17640	17640	17640	17640	0
86	20230922	192700	526070380	17640	17640	17640	17640	0
87	20230922	192600	526070380	17640	17640	17640	17640	0
88	20230922	192500	526070380	17640	17640	17640	17640	0
89	20230922	192400	526070380	17640	17640	17640	17640	0
90	20230922	192300	526070380	17640	17640	17640	17640	0
91	20230922	192200	526070380	17640	17640	17640	17640	0
92	20230922	192100	526070380	17640	17640	17640	17640	408
93	20230922	192000	526070380	17640	17640	17640	17640	0
94	20230922	191900	526070380	17640	17640	17640	17640	0
95	20230922	191800	526070380	17640	17640	17640	17640	0
96	20230922	191700	526070380	17640	17640	17640	17640	0
97	20230922	191600	526070380	17640	17640	17640	17640	0
98	20230922	191500	526070380	17640	17640	17640	17640	0
99	20230922	191400	526070380	17640	17640	17640	17640	0
100	20230922	191300	526070380	17640	17640	17640	17640	0
101	20230922	191200	526070380	17640	17640	17640	17640	0
102	20230922	191100	526070380	17640	17640	17640	17640	0
103	20230922	191000	526070380	17640	17640	17640	17640	0
104	20230922	190900	526070380	17640	17640	17640	17640	0
105	20230922	190800	526070380	17640	17640	17640	17640	0
106	20230922	190700	526070380	17640	17640	17640	17640	0
107	20230922	190600	526070380	17640	17640	17640	17640	0
108	20230922	190500	526070380	17640	17640	17640	17640	0
109	20230922	190400	526070380	17640	17640	17640	17640	0
110	20230922	190300	526070380	17640	17640	17640	17640	0
111	20230922	190200	526070380	17640	17640	17640	17640	0
112	20230922	190100	526070380	17640	17640	17640	17640	0
113	20230922	190000	526070380	17640	17640	17640	17640	0
114	20230922	185900	526070380	17640	17640	17640	17640	0
115	20230922	185800	526070380	17640	17640	17640	17640	0
116	20230922	185700	526070380	17640	17640	17640	17640	0
117	20230922	185600	526070380	17640	17640	17640	17640	0
118	20230922	185500	526070380	17640	17640	17640	17640	0
119	20230922	185400	526070380	17640	17640	17640	17640	0
120	20230922	185300	526070380	17640	17640	17640	17640	0
121	20230922	185200	526070380	17640	17640	17640	17640	0
122	20230922	185100	526070380	17640	17640	17640	17640	408
123	20230922	185000	526070380	17640	17640	17640	17640	0
124	20230922	184900	526070380	17640	17640	17640	17640	0
125	20230922	184800	526070380	17640	17640	17640	17640	0
126	20230922	184700	526070380	17640	17640	17640	17640	0
127	20230922	184600	526070380	17640	17640	17640	17640	0
128	20230922	184500	526070380	17640	17640	17640	17640	0
129	20230922	184400	526070380	17640	17640	17640	17640	0
130	20230922	184300	526070380	17640	17640	17640	17640	0
131	20230922	184200	526070380	17640	17640	17640	17640	0
132	20230922	184100	526070380	17640	17640	17640	17640	0
133	20230922	184000	526070380	17640	17640	17640	17640	0
134	20230922	183900	526070380	17640	17640	17640	17640	0
135	20230922	183800	526070380	17640	17640	17640	17640	0
136	20230922	183700	526070380	17640	17640	17640	17640	0
137	20230922	183600	526070380	17640	17640	17640	17640	0
138	20230922	183500	526070380	17640	17640	17640	17640	0
139	20230922	183400	526070380	17640	17640	17640	17640	0
140	20230922	183300	526070380	17640	17640	17640	17640	0
141	20230922	183200	526070380	17640	17640	17640	17640	0
142	20230922	183100	526070380	17640	17640	17640	17640	0
143	20230922	183000	526070380	17640	17640	17640	17640	0
144	20230922	182900	526070380	17640	17640	17640	17640	0
145	20230922	182800	526070380	17640	17640	17640	17640	0
146	20230922	182700	526070380	17640	17640	17640	17640	0
147	20230922	182600	526070380	17640	17640	17640	17640	0
148	20230922	182500	526070380	17640	17640	17640	17640	0
149	20230922	182400	526070380	17640	17640	17640	17640	0
150	20230922	182300	526070380	17640	17640	17640	17640	0
151	20230922	182200	526070380	17640	17640	17640	17640	0
152	20230922	182100	526070380	17640	17640	17640	17640	408
153	20230922	182000	526070380	17640	17640	17640	17640	0
154	20230922	181900	526070380	17640	17640	17640	17640	0
155	20230922	181800	526070380	17640	17640	17640	17640	0
156	20230922	181700	526070380	17640	17640	17640	17640	0
157	20230922	181600	526070380	17640	17640	17640	17640	0
158	20230922	181500	526070380	17640	17640	17640	17640	0
159	20230922	181400	526070380	17640	17640	17640	17640	0
160	20230922	181300	526070380	17640	17640	17640	17640	0
161	20230922	181200	526070380	17640	17640	17640	17640	0
162	20230922	181100	526070380	17640	17640	17640	17640	0
163	20230922	181000	526070380	17640	17640	17640	17640	0
164	20230922	180900	526070380	17640	17640	17640	17640	0
165	20230922	180800	526070380	17640	17640	17640	17640	0
166	20230922	180700	526070380	17640	17640	17640	17640	0
167	20230922	180600	526070380	17640	17640	17640	17640	0
168	20230922	180500	526070380	17640	17640	17640	17640	0
169	20230922	180400	526070380	17640	17640	17640	17640	0
170	20230922	180300	526070380	17640	17640	17640	17640	0
171	20230922	180200	526070380	17640	17640	17640	17640	0
172	20230922	180100	526070380	17640	17640	17640	17640	0
173	20230922	180000	526070380	17640	17640	17640	17640	0
174	20230922	175900	526070380	17640	17640	17640	17640	0
175	20230922	175800	526070380	17640	17640	17640	17640	0
176	20230922	175700	526070380	17640	17640	17640	17640	0
177	20230922	175600	526070380	17640	17640	17640	17640	0
178	20230922	175500	526070380	17640	17640	17640	17640	0
179	20230922	175400	526070380	17640	17640	17640	17640	0
180	20230922	175300	526070380	17640	17640	17640	17640	0
181	20230922	175200	526070380	17640	17640	17640	17640	0
182	20230922	175100	526070380	17640	17640	17640	17640	408
183	20230922	175000	526070380	17640	17640	17640	17640	0
184	20230922	174900	526070380	17640	17640	17640	17640	0
185	20230922	174800	526070380	17640	17640	17640	17640	0
186	20230922	174700	526070380	17640	17640	17640	17640	0
187	20230922	174600	526070380	17640	17640	17640	17640	0
188	20230922	174500	526070380	17640	17640	17640	17640	0
189	20230922	174400	526070380	17640	17640	17640	17640	0
190	20230922	174300	526070380	17640	17640	17640	17640	0
191	20230922	174200	526070380	17640	17640	17640	17640	0
192	20230922	174100	526070380	17640	17640	17640	17640	0
193	20230922	174000	526070380	17640	17640	17640	17640	0
194	20230922	173900	526070380	17640	17640	17640	17640	0
195	20230922	173800	526070380	17640	17640	17640	17640	0
196	20230922	173700	526070380	17640	17640	17640	17640	0
197	20230922	173600	526070380	17640	17640	17640	17640	0
198	20230922	173500	526070380	17640	17640	17640	17640	0
199	20230922	173400	526070380	17640	17640	17640	17640	0
200	20230922	173300	526070380	17640	17640	17640	17640	0
201	20230922	173200	526070380	17640	17640	17640	17640	0
202	20230922	173100	526070380	17640	17640	17640	17640	0
203	20230922	173000	526070380	17640	17640	17640	17640	0
204	20230922	172900	526070380	17640	17640	17640	17640	0
205	20230922	172800	526070380	17640	17640	17640	17640	0
206	20230922	172700	526070380	17640	17640	17640	17640	0
207	20230922	172600	526070380	17640	17640	17640	17640	0
208	20230922	172500	526070380	17640	17640	17640	17640	0
209	20230922	172400	526070380	17640	17640	17640	17640	0
210	20230922	172300	526070380	17640	17640	17640	17640	0
211	20230922	172200	526070380	17640	17640	17640	17640	0
212	20230922	172100	526070380	17640	17640	17640	17640	408
213	20230922	172000	526070380	17640	17640	17640	17640	0
214	20230922	171900	526070380	17640	17640	17640	17640	0
215	20230922	171800	526070380	17640	17640	17640	17640	0
216	20230922	171700	526070380	17640	17640	17640	17640	0
217	20230922	171600	526070380	17640	17640	17640	17640	0
218	20230922	171500	526070380	17640	17640	17640	17640	0
219	20230922	171400	526070380	17640	17640	17640	17640	0
220	20230922	171300	526070380	17640	17640	17640	17640	0
221	20230922	171200	526070380	17640	17640	17640	17640	0
222	20230922	171100	526070380	17640	17640	17640	17640	0
223	20230922	171000	526070380	17640	17640	17640	17640	0
224	20230922	170900	526070380	17640	17640	17640	17640	0
225	20230922	170800	526070380	17640	17640	17640	17640	0
226	20230922	170700	526070380	17640	17640	17640	17640	0
227	20230922	170600	526070380	17640	17640	17640	17640	0
228	20230922	170500	526070380	17640	17640	17640	17640	0
229	20230922	170400	526070380	17640	17640	17640	17640	0
230	20230922	170300	526070380	17640	17640	17640	17640	0
231	20230922	170200	526070380	17640	17640	17640	17640	0
232	20230922	170100	526070380	17640	17640	17640	17640	0
233	20230922	170000	526070380	17640	17640	17640	17640	0
234	20230922	165900	526070380	17640	17640	17640	17640	0
235	20230922	165800	526070380	17640	17640	17640	17640	0
236	20230922	165700	526070380	17640	17640	17640	17640	0
237	20230922	165600	526070380	17640	17640	17640	17640	0
238	20230922	165500	526070380	17640	17640	17640	17640	0
239	20230922	165400	526070380	17640	17640	17640	17640	0
240	20230922	165300	526070380	17640	17640	17640	17640	0
241	20230922	165200	526070380	17640	17640	17640	17640	0
242	20230922	165100	526070380	17640	17640	17640	17640	408
243	20230922	165000	526070380	17640	17640	17640	17640	0
244	20230922	164900	526070380	17640	17640	17640	17640	0
245	20230922	164800	526070380	17640	17640	17640	17640	0
246	20230922	164700	526070380	17640	17640	17640	17640	0
247	20230922	164600	526070380	17640	17640	17640	17640	0
248	20230922	164500	526070380	17640	17640	17640	17640	0
249	20230922	164400	526070380	17640	17640	17640	17640	0
250	20230922	164300	526070380	17640	17640	17640	17640	0
251	20230922	164200	526070380	17640	17640	17640	17640	0
252	20230922	164100	526070380	17640	17640	17640	17640	0
253	20230922	164000	526070380	17640	17640	17640	17640	0
254	20230922	163900	526070380	17640	17640	17640	17640	0
255	20230922	163800	526070380	17640	17640	17640	17640	0
256	20230922	163700	526070380	17640	17640	17640	17640	0
257	20230922	163600	526070380	17640	17640	17640	17640	0
258	20230922	163500	526070380	17640	17640	17640	17640	0
259	20230922	163400	526070380	17640	17640	17640	17640	0
260	20230922	163300	526070380	17640	17640	17640	17640	0
261	20230922	163200	526070380	17640	17640	17640	17640	0
262	20230922	163100	526070380	17640	17640	17640	17640	0
263	20230922	163000	526070380	17640	17640	17640	17640	0
264	20230922	162900	526070380	17640	17640	17640	17640	0
265	20230922	162800	526070380	17640	17640	17640	17640	0
266	20230922	162700	526070380	17640	17640	17640	17640	0
267	20230922	162600	526070380	17640	17640	17640	17640	0
268	20230922	162500	526070380	17640	17640	17640	17640	0
269	20230922	162400	526070380	17640	17640	17640	17640	0
270	20230922	162300	526070380	17640	17640	17640	17640	0
271	20230922	162200	526070380	17640	17640	17640	17640	0
272	20230922	162100	526070380	17640	17640	17640	17640	408
273	20230922	162000	526070380	17640	17640	17640	17640	0
274	20230922	161900	526070380	17640	17640	17640	17640	0
275	20230922	161800	526070380	17640	17640	17640	17640	0
276	20230922	161700	526070380	17640	17640	17640	17640	0
277	20230922	161600	526070380	17640	17640	17640	17640	0
278	20230922	161500	526070380	17640	17640	17640	17640	0
279	20230922	161400	526070380	17640	17640	17640	17640	0
280	20230922	161300	526070380	17640	17640	17640	17640	0
281	20230922	161200	526070380	17640	17640	17640	17640	0
282	20230922	161100	526070380	17640	17640	17640	17640	0
283	20230922	161000	526070380	17640	17640	17640	17640	0
284	20230922	160900	526070380	17640	17640	17640	17640	0
285	20230922	160800	526070380	17640	17640	17640	17640	0
286	20230922	160700	526070380	17640	17640	17640	17640	0
287	20230922	160600	526070380	17640	17640	17640	17640	0
288	20230922	160500	526070380	17640	17640	17640	17640	0
289	20230922	160400	526070380	17640	17640	17640	17640	0
290	20230922	160300	526070380	17640	17640	17640	17640	0
291	20230922	160200	526070380	17640	17640	17640	17640	0
292	20230922	160100	526070380	17640	17640	17640	17640	0
293	20230922	160000	526070380	17640	17640	17640	17640	0
294	20230922	155900	526070380	17640	17640	17640	17640	0
295	20230922	155800	526070380	17640	17640	17640	17640	0
296	20230922	155700	526070380	17640	17640	17640	17640	0
297	20230922	155600	526070380	17640	17640	17640	17640	0
298	20230922	155500	526070380	17640	17640	17640	17640	0
299	20230922	155400	526070380	17640	17640	17640	17640	0
300	20230922	155300	526070380	17640	17640	17640	17640	0
301	20230922	155200	526070380	17640	17640	17640	17640	0
302	20230922	155100	526070380	17640	17640	17640	17640	408
303	20230922	155000	526070380	17640	17640	17640	17640	0
304	20230922	154900	526070380	17640	17640	17640	17640	0
305	20230922	154800	526070380	17640	17640	17640	17640	0
306	20230922	154700	526070380	17640	17640	17640	17640	0
307	20230922	154600	526070380	17640	17640	17640	17640	0
308	20230922	154500	526070380	17640	17640	17640	17640	0
309	20230922	154400	526070380	17640	17640	17640	17640	0
310	20230922	154300	526070380	17640	17640	17640	17640	0
311	20230922	154200	526070380	17640	17640	17640	17640	0
312	20230922	154100	526070380	17640	17640	17640	17640	0
313	20230922	154000	526070380	17640	17640	17640	17640	0
314	20230922	153900	526070380	17640	17640	17640	17640	0
315	20230922	153800	526070380	17640	17640	17640	17640	0
316	20230922	153700	526070380	17640	17640	17640	17640	0
317	20230922	153600	526070380	17640	17640	17640	17640	0
318	20230922	153500	526070380	17640	17640	17640	17640	0
319	20230922	153400	526070380	17640	17640	17640	17640	0
320	20230922	153300	526070380	17640	17640	17640	17640	0
321	20230922	153200	526070380	17640	17640	17640	17640	0
322	20230922	153100	526070380	17640	17640	17640	17640	0
323	20230922	153000	526070380	17640	17640	17640	17640	408
324	20230922	152900	518873260	17680	17680	17680	17680	0
325	20230922	152800	518873260	17680	17680	17680	17680	0
326	20230922	152700	518873260	17680	17680	17680	17680	0
327	20230922	152600	518873260	17680	17680	17680	17680	0
328	20230922	152500	518873260	17680	17680	17680	17680	0
329	20230922	152400	518873260	17680	17680	17680	17680	0
330	20230922	152300	518873260	17680	17680	17680	17680	0
331	20230922	152200	518873260	17680	17680	17680	17680	0
332	20230922	152100	518873260	17680	17680	17680	17680	0
333	20230922	152000	518873260	17680	17680	17680	17680	0
334	20230922	151900	518873260	17680	17610	17680	17600	350
335	20230922	151800	512705860	17610	17650	17650	17610	76
336	20230922	151700	511366900	17650	17610	17650	17610	40
337	20230922	151600	510660940	17600	17600	17600	17600	2
338	20230922	151500	510625740	17600	17610	17610	17600	116
339	20230922	151400	508583530	17610	17610	17650	17610	118
340	20230922	151300	506505510	17610	17640	17640	17610	381
341	20230922	151200	499793110	17650	17640	17650	17640	2
342	20230922	151100	499757820	17650	17650	17650	17650	1
343	20230922	151000	499740170	17650	17620	17650	17620	39
344	20230922	150900	499052220	17620	17650	17650	17620	13
345	20230922	150800	498822860	17620	17650	17650	17620	31
346	20230922	150700	498275900	17650	17650	17650	17650	10
347	20230922	150600	498099400	17650	17640	17650	17620	35
348	20230922	150500	497482010	17630	17620	17630	17620	44
349	20230922	150400	496706610	17600	17610	17610	17600	32
350	20230922	150300	496143320	17610	17610	17610	17610	13
351	20230922	150200	495914390	17600	17600	17610	17600	679
352	20230922	150100	483963980	17600	17610	17610	17600	162
353	20230922	150000	481112270	17600	17620	17620	17600	131
354	20230922	145900	478804330	17620	17620	17620	17620	6
355	20230922	145800	478698610	17620	17620	17620	17610	445
356	20230922	145700	470858570	17610	17620	17620	17610	44
357	20230922	145600	470083600	17680	17680	17680	17680	222
358	20230922	145500	466158640	17600	17610	17610	17600	264
359	20230922	145400	461510380	17600	17690	17690	17600	1539
360	20230922	145300	434383140	17640	17650	17650	17640	280
361	20230922	145200	429441810	17650	17700	17700	17650	1047
362	20230922	145100	410945490	17700	17700	17700	17700	1
363	20230922	145000	410927790	17700	17720	17720	17690	352
364	20230922	144900	404697560	17720	17720	17720	17720	5
365	20230922	144800	404608960	17720	17720	17720	17720	2
366	20230922	144700	404573520	17720	17720	17720	17720	0
367	20230922	144600	404573520	17720	17720	17720	17720	0
368	20230922	144500	404573520	17720	17720	17720	17720	12
369	20230922	144400	404360880	17720	17720	17720	17720	0
370	20230922	144300	404360880	17720	17720	17720	17720	58
371	20230922	144200	403333120	17710	17710	17710	17710	34
372	20230922	144100	402730980	17700	17700	17700	17700	6
373	20230922	144000	402624780	17710	17710	17710	17710	1
374	20230922	143900	402607070	17720	17720	17720	17720	1
375	20230922	143800	402589350	17710	17710	17710	17710	0
376	20230922	143700	402589350	17710	17710	17710	17710	0
377	20230922	143600	402589350	17710	17710	17710	17710	0
378	20230922	143500	402589350	17710	17710	17710	17710	139
379	20230922	143400	400127660	17700	17700	17700	17700	11
380	20230922	143300	399932960	17690	17690	17690	17690	139
381	20230922	143200	397474050	17690	17700	17700	17690	860
382	20230922	143100	382254600	17720	17720	17720	17720	0
383	20230922	143000	382254600	17720	17720	17720	17720	10
384	20230922	142900	382077400	17700	17700	17700	17700	0
385	20230922	142800	382077400	17700	17700	17700	17700	2
386	20230922	142700	382042000	17690	17690	17690	17690	0
387	20230922	142600	382042000	17690	17700	17700	17690	584
388	20230922	142500	371707810	17710	17710	17710	17710	0
389	20230922	142400	371707810	17710	17740	17740	17710	735
390	20230922	142300	358686380	17740	17740	17740	17740	1
391	20230922	142200	358668640	17740	17740	17740	17740	1
392	20230922	142100	358650900	17730	17730	17730	17730	19
393	20230922	142000	358314030	17730	17730	17730	17730	0
394	20230922	141900	358314030	17730	17730	17730	17730	0
395	20230922	141800	358314030	17730	17730	17730	17730	1
396	20230922	141700	358296300	17740	17740	17740	17740	0
397	20230922	141600	358296300	17740	17740	17740	17740	0
398	20230922	141500	358296300	17740	17740	17740	17740	0
399	20230922	141400	358296300	17740	17740	17740	17740	10
400	20230922	141300	358118900	17720	17720	17720	17720	0
401	20230922	141200	358118900	17720	17720	17720	17720	0
402	20230922	141100	358118900	17720	17740	17740	17710	158
403	20230922	141000	355319300	17730	17730	17730	17730	0
404	20230922	140900	355319300	17730	17730	17730	17730	0
405	20230922	140800	355319300	17730	17730	17730	17730	0
406	20230922	140700	355319300	17730	17730	17730	17730	0
407	20230922	140600	355319300	17730	17730	17730	17730	0
408	20230922	140500	355319300	17730	17730	17730	17730	6
409	20230922	140400	355212920	17730	17730	17730	17730	96
410	20230922	140300	353510840	17710	17720	17720	17710	20
411	20230922	140200	353156630	17720	17720	17720	17720	0
412	20230922	140100	353156630	17720	17720	17720	17720	22
413	20230922	140000	352766790	17720	17720	17720	17720	68
414	20230922	135900	351561830	17710	17720	17720	17710	53
415	20230922	135800	350623040	17740	17730	17740	17730	150
416	20230922	135700	347963440	17710	17710	17710	17710	2
417	20230922	135600	347928020	17710	17710	17710	17710	0
418	20230922	135500	347928020	17710	17720	17720	17710	36
419	20230922	135400	347290450	17720	17730	17730	17720	293
420	20230922	135300	342095800	17740	17740	17740	17740	3
421	20230922	135200	342042580	17720	17720	17720	17720	0
422	20230922	135100	342042580	17720	17720	17720	17720	0
423	20230922	135000	342042580	17720	17720	17720	17720	0
424	20230922	134900	342042580	17720	17720	17720	17720	0
425	20230922	134800	342042580	17720	17720	17720	17720	0
426	20230922	134700	342042580	17720	17720	17720	17720	0
427	20230922	134600	342042580	17720	17720	17720	17720	135
428	20230922	134500	339650380	17710	17710	17710	17710	67
429	20230922	134400	338463810	17720	17720	17720	17720	0
430	20230922	134300	338463810	17720	17720	17720	17720	0
431	20230922	134200	338463810	17720	17720	17720	17720	0
432	20230922	134100	338463810	17720	17710	17720	17710	19
433	20230922	134000	338127140	17720	17720	17720	17720	200
434	20230922	133900	334583140	17720	17720	17720	17720	0
435	20230922	133800	334583140	17720	17720	17720	17720	0
436	20230922	133700	334583140	17720	17720	17720	17720	50
437	20230922	133600	333697140	17720	17720	17720	17720	0
438	20230922	133500	333697140	17720	17720	17720	17720	30
439	20230922	133400	333165540	17730	17730	17730	17730	0
440	20230922	133300	333165540	17730	17730	17730	17730	1
441	20230922	133200	333147810	17720	17720	17720	17720	30
442	20230922	133100	332616210	17750	17720	17750	17720	18
443	20230922	133000	332297220	17720	17720	17720	17720	0
444	20230922	132900	332297220	17720	17720	17720	17720	9
445	20230922	132800	332137740	17720	17730	17730	17720	206
446	20230922	132700	328487410	17750	17750	17750	17750	0
447	20230922	132600	328487410	17750	17750	17750	17750	0
448	20230922	132500	328487410	17750	17750	17750	17750	5
449	20230922	132400	328398660	17750	17750	17750	17750	5
450	20230922	132300	328309910	17720	17720	17720	17720	1
451	20230922	132200	328292190	17750	17750	17750	17750	0
452	20230922	132100	328292190	17750	17710	17750	17710	19
453	20230922	132000	327955660	17750	17750	17750	17750	0
454	20230922	131900	327955660	17750	17750	17750	17750	1
455	20230922	131800	327937910	17720	17720	17720	17720	0
456	20230922	131700	327937910	17720	17720	17720	17720	8
457	20230922	131600	327796150	17710	17710	17710	17710	0
458	20230922	131500	327796150	17710	17710	17710	17710	0
459	20230922	131400	327796150	17710	17710	17710	17710	25
460	20230922	131300	327353400	17710	17710	17710	17710	24
461	20230922	131200	326928360	17710	17710	17710	17710	0
462	20230922	131100	326928360	17710	17720	17720	17710	9
463	20230922	131000	326768890	17730	17730	17730	17730	0
464	20230922	130900	326768890	17730	17720	17730	17720	206
465	20230922	130800	323116520	17720	17720	17720	17720	0
466	20230922	130700	323116520	17720	17720	17720	17720	5
467	20230922	130600	323027920	17700	17700	17700	17700	0
468	20230922	130500	323027920	17700	17700	17700	17700	4
469	20230922	130400	322957120	17710	17710	17710	17710	0
470	20230922	130300	322957120	17710	17710	17710	17710	1
471	20230922	130200	322939410	17730	17730	17730	17730	0
472	20230922	130100	322939410	17730	17730	17730	17730	0
473	20230922	130000	322939410	17730	17730	17730	17730	0
474	20230922	125900	322939410	17730	17730	17730	17730	0
475	20230922	125800	322939410	17730	17730	17730	17730	0
476	20230922	125700	322939410	17730	17730	17730	17730	0
477	20230922	125600	322939410	17730	17730	17730	17730	3
478	20230922	125500	322886220	17700	17700	17700	17700	0
479	20230922	125400	322886220	17700	17700	17700	17700	59
480	20230922	125300	321841920	17700	17720	17730	17700	91
481	20230922	125200	320229300	17700	17700	17700	17700	0
482	20230922	125100	320229300	17700	17700	17700	17700	9
483	20230922	125000	320070000	17700	17700	17700	17700	37
484	20230922	124900	319415100	17700	17700	17700	17700	0
485	20230922	124800	319415100	17700	17700	17700	17700	0
486	20230922	124700	319415100	17700	17700	17700	17700	0
487	20230922	124600	319415100	17700	17710	17710	17700	50
488	20230922	124500	318529990	17700	17700	17700	17700	2
489	20230922	124400	318494590	17700	17700	17700	17700	1
490	20230922	124300	318476890	17710	17710	17710	17710	0
491	20230922	124200	318476890	17710	17710	17710	17710	39
492	20230922	124100	317786200	17720	17720	17720	17720	0
493	20230922	124000	317786200	17720	17720	17720	17720	0
494	20230922	123900	317786200	17720	17720	17720	17720	140
495	20230922	123800	315305400	17720	17710	17720	17700	5
496	20230922	123700	315216870	17700	17700	17700	17700	0
497	20230922	123600	315216870	17700	17700	17700	17700	31
498	20230922	123500	314668170	17710	17710	17710	17710	0
499	20230922	123400	314668170	17710	17720	17720	17710	29
500	20230922	123300	314154380	17720	17720	17720	17720	0
501	20230922	123200	314154380	17720	17720	17720	17720	10
502	20230922	123100	313977180	17720	17700	17720	17700	9
503	20230922	123000	313817860	17720	17720	17720	17720	0
504	20230922	122900	313817860	17720	17720	17720	17720	1
505	20230922	122800	313800140	17720	17720	17720	17720	3
506	20230922	122700	313746980	17720	17720	17720	17720	15
507	20230922	122600	313481180	17720	17720	17720	17720	0
508	20230922	122500	313481180	17720	17720	17720	17720	0
509	20230922	122400	313481180	17720	17720	17720	17720	27
510	20230922	122300	313002740	17700	17700	17700	17700	0
511	20230922	122200	313002740	17700	17710	17710	17700	13
512	20230922	122100	312772550	17700	17710	17710	17700	8
513	20230922	122000	312630900	17700	17710	17710	17700	3
514	20230922	121900	312577780	17710	17710	17710	17710	18
515	20230922	121800	312259000	17710	17710	17710	17710	0
516	20230922	121700	312259000	17710	17700	17710	17700	80
517	20230922	121600	310842640	17700	17700	17700	17700	55
518	20230922	121500	309869140	17700	17700	17700	17700	44
519	20230922	121400	309090340	17700	17700	17700	17700	0
520	20230922	121300	309090340	17700	17700	17720	17700	15
521	20230922	121200	308824800	17720	17700	17720	17700	202
522	20230922	121100	305249380	17700	17720	17720	17700	84
523	20230922	121000	303761030	17720	17720	17720	17720	0
524	20230922	120900	303761030	17720	17720	17720	17720	0
525	20230922	120800	303761030	17720	17720	17720	17700	313
526	20230922	120700	298215590	17720	17720	17720	17720	1
527	20230922	120600	298197870	17720	17720	17720	17720	29
528	20230922	120500	297683990	17720	17720	17720	17720	0
529	20230922	120400	297683990	17720	17720	17720	17720	0
530	20230922	120300	297683990	17720	17720	17720	17720	0
531	20230922	120200	297683990	17720	17720	17720	17720	0
532	20230922	120100	297683990	17720	17720	17720	17720	2
533	20230922	120000	297648550	17720	17720	17720	17720	14
534	20230922	115900	297400470	17700	17700	17700	17700	2
535	20230922	115800	297365070	17700	17700	17700	17700	63
536	20230922	115700	296249970	17700	17700	17710	17700	14
537	20230922	115600	296002160	17700	17710	17720	17700	437
538	20230922	115500	288266440	17720	17730	17730	17720	122
539	20230922	115400	286104370	17740	17740	17740	17740	25
540	20230922	115300	285660870	17740	17740	17740	17740	108
541	20230922	115200	283744950	17740	17740	17740	17740	336
542	20230922	115100	277784310	17740	17740	17740	17740	0
543	20230922	115000	277784310	17740	17750	17750	17740	55
544	20230922	114900	276808600	17750	17750	17750	17750	0
545	20230922	114800	276808600	17750	17750	17750	17750	0
546	20230922	114700	276808600	17750	17750	17750	17750	1
547	20230922	114600	276790850	17750	17740	17750	17740	11
548	20230922	114500	276595700	17750	17750	17750	17750	0
549	20230922	114400	276595700	17750	17750	17750	17750	1
550	20230922	114300	276577950	17750	17750	17750	17750	0
551	20230922	114200	276577950	17750	17750	17750	17750	0
552	20230922	114100	276577950	17750	17750	17750	17750	1
553	20230922	114000	276560200	17730	17730	17730	17730	0
554	20230922	113900	276560200	17730	17730	17730	17730	30
555	20230922	113800	276028300	17730	17730	17730	17730	0
556	20230922	113700	276028300	17730	17750	17750	17730	8
557	20230922	113600	275886440	17730	17740	17740	17730	2
558	20230922	113500	275850970	17750	17750	17750	17750	1
559	20230922	113400	275833220	17750	17750	17750	17750	1
560	20230922	113300	275815470	17750	17750	17750	17750	1
561	20230922	113200	275797720	17750	17750	17750	17750	0
562	20230922	113100	275797720	17750	17750	17750	17750	1
563	20230922	113000	275779970	17730	17730	17730	17730	42
564	20230922	112900	275035310	17740	17730	17740	17730	17
565	20230922	112800	274733830	17730	17750	17750	17730	17
566	20230922	112700	274432100	17750	17750	17750	17750	0
567	20230922	112600	274432100	17750	17750	17750	17750	0
568	20230922	112500	274432100	17750	17750	17750	17750	1
569	20230922	112400	274414350	17750	17750	17750	17750	0
570	20230922	112300	274414350	17750	17750	17750	17750	0
571	20230922	112200	274414350	17750	17750	17750	17750	3
572	20230922	112100	274361100	17750	17750	17750	17750	1
573	20230922	112000	274343350	17720	17720	17720	17720	0
574	20230922	111900	274343350	17720	17730	17750	17720	60
575	20230922	111800	273280080	17730	17730	17750	17730	85
576	20230922	111700	271773010	17730	17730	17730	17730	0
577	20230922	111600	271773010	17730	17730	17730	17730	21
578	20230922	111500	271400680	17730	17730	17730	17730	1
579	20230922	111400	271382950	17720	17720	17720	17720	0
580	20230922	111300	271382950	17720	17730	17730	17720	33
581	20230922	111200	270797960	17730	17730	17730	17730	1
582	20230922	111100	270780230	17720	17720	17720	17720	0
583	20230922	111000	270780230	17720	17720	17720	17720	10
584	20230922	110900	270603030	17730	17720	17730	17720	314
585	20230922	110800	265038840	17710	17710	17710	17710	45
586	20230922	110700	264241890	17710	17710	17710	17710	0
587	20230922	110600	264241890	17710	17710	17710	17710	2
588	20230922	110500	264206470	17690	17690	17690	17690	23
589	20230922	110400	263799600	17690	17690	17690	17690	4
590	20230922	110300	263728840	17690	17690	17690	17690	46
591	20230922	110200	262915100	17690	17690	17690	17690	9
592	20230922	110100	262755890	17690	17690	17690	17690	10
593	20230922	110000	262578990	17690	17690	17690	17690	0
594	20230922	105900	262578990	17690	17690	17690	17690	1
595	20230922	105800	262561300	17690	17690	17690	17690	0
596	20230922	105700	262561300	17690	17690	17690	17690	0
597	20230922	105600	262561300	17690	17690	17690	17690	1
598	20230922	105500	262543610	17690	17690	17690	17690	0
599	20230922	105400	262543610	17690	17690	17690	17690	0
600	20230922	105300	262543610	17690	17690	17690	17690	1
601	20230922	105200	262525920	17690	17690	17690	17690	1
602	20230922	105100	262508230	17620	17670	17670	17620	240
603	20230922	105000	258275140	17670	17700	17720	17670	30
604	20230922	104900	257744500	17720	17720	17720	17720	0
605	20230922	104800	257744500	17720	17720	17720	17720	10
606	20230922	104700	257567300	17720	17720	17720	17710	6
607	20230922	104600	257461010	17720	17720	17720	17720	30
608	20230922	104500	256929410	17720	17720	17720	17720	14
609	20230922	104400	256681330	17720	17720	17720	17720	3
610	20230922	104300	256628170	17720	17720	17720	17720	1
611	20230922	104200	256610450	17720	17720	17720	17720	0
612	20230922	104100	256610450	17720	17720	17720	17720	2
613	20230922	104000	256575010	17720	17720	17720	17720	1
614	20230922	103900	256557290	17650	17660	17720	17650	20
615	20230922	103800	256204070	17720	17720	17720	17720	53
616	20230922	103700	255264910	17720	17720	17720	17720	1
617	20230922	103600	255247190	17630	17630	17630	17630	0
618	20230922	103500	255247190	17630	17630	17630	17630	15
619	20230922	103400	254982740	17630	17720	17720	17630	18
620	20230922	103300	254665240	17620	17620	17620	17620	0
621	20230922	103200	254665240	17620	17620	17620	17620	0
622	20230922	103100	254665240	17620	17680	17730	17620	1108
623	20230922	103000	235080970	17610	17610	17610	17610	0
624	20230922	102900	235080970	17610	17660	17660	17610	179
625	20230922	102800	231920980	17640	17630	17640	17630	295
626	20230922	102700	226719390	17600	17630	17630	17600	76
627	20230922	102600	225380940	17630	17640	17640	17630	2
628	20230922	102500	225345670	17610	17610	17610	17610	12
629	20230922	102400	225134350	17610	17640	17640	17610	3
630	20230922	102300	225081460	17600	17600	17600	17600	0
631	20230922	102200	225081460	17600	17650	17660	17600	199
632	20230922	102100	221570380	17650	17650	17650	17600	297
633	20230922	102000	216334230	17620	17650	17710	17620	705
634	20230922	101900	203895800	17720	17640	17720	17640	256
635	20230922	101800	199375920	17660	17680	17730	17640	558
636	20230922	101700	189520160	17700	17690	17720	17680	632
637	20230922	101600	178340450	17690	17710	17710	17690	1016
638	20230922	101500	160358000	17710	17710	17730	17710	67
639	20230922	101400	159171410	17730	17730	17730	17730	23
640	20230922	101300	158763620	17730	17730	17730	17730	0
641	20230922	101200	158763620	17730	17730	17730	17710	71
642	20230922	101100	157504930	17730	17730	17730	17730	10
643	20230922	101000	157327630	17730	17730	17730	17730	22
644	20230922	100900	156937570	17700	17740	17740	17700	41
645	20230922	100800	156211580	17750	17750	17750	17750	0
646	20230922	100700	156211580	17750	17750	17750	17750	0
647	20230922	100600	156211580	17750	17750	17750	17750	0
648	20230922	100500	156211580	17750	17750	17750	17750	1
649	20230922	100400	156193830	17720	17720	17720	17720	0
650	20230922	100300	156193830	17720	17710	17720	17710	9
651	20230922	100200	156034420	17710	17700	17750	17700	64
652	20230922	100100	154901450	17700	17720	17720	17700	448
653	20230922	100000	146964330	17720	17720	17720	17720	64
654	20230922	095900	145830250	17720	17720	17750	17720	92
655	20230922	095800	144199950	17720	17720	17720	17720	238
656	20230922	095700	139982590	17720	17720	17730	17720	190
657	20230922	095600	136615620	17720	17720	17750	17720	7
658	20230922	095500	136491550	17720	17720	17720	17720	0
659	20230922	095400	136491550	17720	17730	17730	17720	580
660	20230922	095300	126211710	17750	17750	17750	17750	1
661	20230922	095200	126193960	17730	17730	17730	17730	69
662	20230922	095100	124970590	17730	17730	17730	17730	404
663	20230922	095000	117807670	17760	17760	17760	17760	1
664	20230922	094900	117789910	17730	17750	17750	17730	74
665	20230922	094800	116477110	17760	17760	17760	17760	2
666	20230922	094700	116441590	17760	17760	17760	17760	0
667	20230922	094600	116441590	17760	17730	17760	17730	6
668	20230922	094500	116335180	17730	17760	17760	17730	30
669	20230922	094400	115803250	17730	17730	17760	17720	445
670	20230922	094300	107917470	17760	17760	17760	17760	1
671	20230922	094200	107899710	17720	17750	17750	17720	295
672	20230922	094100	102664390	17760	17760	17760	17760	0
673	20230922	094000	102664390	17760	17720	17760	17720	28
674	20230922	093900	102168190	17720	17720	17720	17720	122
675	20230922	093800	100006350	17720	17730	17730	17720	55
676	20230922	093700	99031740	17760	17760	17760	17760	1
677	20230922	093600	99013980	17710	17710	17710	17710	0
678	20230922	093500	99013980	17710	17720	17720	17710	68
679	20230922	093400	97809690	17710	17770	17770	17710	19
680	20230922	093300	97472970	17730	17730	17730	17730	9
681	20230922	093200	97313400	17770	17770	17770	17770	1
682	20230922	093100	97295630	17770	17770	17770	17770	1
683	20230922	093000	97277860	17710	17710	17710	17710	0
684	20230922	092900	97277860	17710	17710	17710	17710	5
685	20230922	092800	97189310	17710	17710	17710	17710	22
686	20230922	092700	96799690	17710	17720	17770	17710	15
687	20230922	092600	96533920	17720	17720	17720	17720	50
688	20230922	092500	95647920	17720	17800	17800	17720	432
689	20230922	092400	87979020	17760	17810	17810	17760	750
690	20230922	092300	74639880	17810	17860	17860	17810	6
691	20230922	092200	74532920	17860	17850	17860	17850	90
692	20230922	092100	72925710	17860	17820	17860	17820	120
693	20230922	092000	70787270	17800	17770	17800	17760	732
694	20230922	091900	57773940	17760	17780	17780	17760	62
695	20230922	091800	56672800	17780	17760	17780	17760	121
696	20230922	091700	54523120	17770	17770	17770	17760	36
697	20230922	091600	53883450	17770	17770	17770	17770	2
698	20230922	091500	53847910	17770	17770	17770	17770	11
699	20230922	091400	53652440	17770	17760	17770	17760	57
700	20230922	091300	52639840	17760	17760	17760	17760	21
701	20230922	091200	52266880	17760	17750	17770	17750	13
702	20230922	091100	52036040	17750	17750	17750	17750	0
703	20230922	091000	52036040	17750	17690	17750	17680	548
704	20230922	090900	42315190	17690	17760	17770	17690	628
705	20230922	090800	31194330	17770	17770	17770	17760	34
706	20230922	090700	30590450	17770	17770	17770	17770	1
707	20230922	090600	30572680	17780	17780	17780	17780	30
708	20230922	090500	30039280	17790	17730	17790	17720	20
709	20230922	090400	29684760	17790	17790	17790	17790	301
710	20230922	090300	24329970	17790	17790	17790	17790	3
711	20230922	090200	24276600	17790	17790	17790	17790	6
712	20230922	090100	24169860	17850	17710	17850	17710	27
713	20230922	090000	23690010	17730	17700	17760	17690	1336