KissMeData/347860/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	204200	2266026850	9540	9540	9540	9540	3644
3	20230918	204100	2266026850	9540	9540	9540	9540	0
4	20230918	204000	2266026850	9540	9540	9540	9540	0
5	20230918	203900	2266026850	9540	9540	9540	9540	0
6	20230918	203800	2266026850	9540	9540	9540	9540	0
7	20230918	203700	2266026850	9540	9540	9540	9540	0
8	20230918	203600	2266026850	9540	9540	9540	9540	0
9	20230918	203500	2266026850	9540	9540	9540	9540	0
10	20230918	203400	2266026850	9540	9540	9540	9540	0
11	20230918	203300	2266026850	9540	9540	9540	9540	0
12	20230918	203200	2266026850	9540	9540	9540	9540	0
13	20230918	203100	2266026850	9540	9540	9540	9540	0
14	20230918	203000	2266026850	9540	9540	9540	9540	0
15	20230918	202900	2266026850	9540	9540	9540	9540	0
16	20230918	202800	2266026850	9540	9540	9540	9540	0
17	20230918	202700	2266026850	9540	9540	9540	9540	0
18	20230918	202600	2266026850	9540	9540	9540	9540	0
19	20230918	202500	2266026850	9540	9540	9540	9540	0
20	20230918	202400	2266026850	9540	9540	9540	9540	0
21	20230918	202300	2266026850	9540	9540	9540	9540	0
22	20230918	202200	2266026850	9540	9540	9540	9540	0
23	20230918	202100	2266026850	9540	9540	9540	9540	0
24	20230918	202000	2266026850	9540	9540	9540	9540	0
25	20230918	201900	2266026850	9540	9540	9540	9540	0
26	20230918	201800	2266026850	9540	9540	9540	9540	0
27	20230918	201700	2266026850	9540	9540	9540	9540	0
28	20230918	201600	2266026850	9540	9540	9540	9540	0
29	20230918	201500	2266026850	9540	9540	9540	9540	0
30	20230918	201400	2266026850	9540	9540	9540	9540	0
31	20230918	201300	2266026850	9540	9540	9540	9540	0
32	20230918	201200	2266026850	9540	9540	9540	9540	3644
33	20230918	201100	2266026850	9540	9540	9540	9540	0
34	20230918	201000	2266026850	9540	9540	9540	9540	0
35	20230918	200900	2266026850	9540	9540	9540	9540	0
36	20230918	200800	2266026850	9540	9540	9540	9540	0
37	20230918	200700	2266026850	9540	9540	9540	9540	0
38	20230918	200600	2266026850	9540	9540	9540	9540	0
39	20230918	200500	2266026850	9540	9540	9540	9540	0
40	20230918	200400	2266026850	9540	9540	9540	9540	0
41	20230918	200300	2266026850	9540	9540	9540	9540	0
42	20230918	200200	2266026850	9540	9540	9540	9540	0
43	20230918	200100	2266026850	9540	9540	9540	9540	0
44	20230918	200000	2266026850	9540	9540	9540	9540	0
45	20230918	195900	2266026850	9540	9540	9540	9540	0
46	20230918	195800	2266026850	9540	9540	9540	9540	0
47	20230918	195700	2266026850	9540	9540	9540	9540	0
48	20230918	195600	2266026850	9540	9540	9540	9540	0
49	20230918	195500	2266026850	9540	9540	9540	9540	0
50	20230918	195400	2266026850	9540	9540	9540	9540	0
51	20230918	195300	2266026850	9540	9540	9540	9540	0
52	20230918	195200	2266026850	9540	9540	9540	9540	0
53	20230918	195100	2266026850	9540	9540	9540	9540	0
54	20230918	195000	2266026850	9540	9540	9540	9540	0
55	20230918	194900	2266026850	9540	9540	9540	9540	0
56	20230918	194800	2266026850	9540	9540	9540	9540	0
57	20230918	194700	2266026850	9540	9540	9540	9540	0
58	20230918	194600	2266026850	9540	9540	9540	9540	0
59	20230918	194500	2266026850	9540	9540	9540	9540	0
60	20230918	194400	2266026850	9540	9540	9540	9540	0
61	20230918	194300	2266026850	9540	9540	9540	9540	0
62	20230918	194200	2266026850	9540	9540	9540	9540	3644
63	20230918	194100	2266026850	9540	9540	9540	9540	0
64	20230918	194000	2266026850	9540	9540	9540	9540	0
65	20230918	193900	2266026850	9540	9540	9540	9540	0
66	20230918	193800	2266026850	9540	9540	9540	9540	0
67	20230918	193700	2266026850	9540	9540	9540	9540	0
68	20230918	193600	2266026850	9540	9540	9540	9540	0
69	20230918	193500	2266026850	9540	9540	9540	9540	0
70	20230918	193400	2266026850	9540	9540	9540	9540	0
71	20230918	193300	2266026850	9540	9540	9540	9540	0
72	20230918	193200	2266026850	9540	9540	9540	9540	0
73	20230918	193100	2266026850	9540	9540	9540	9540	0
74	20230918	193000	2266026850	9540	9540	9540	9540	0
75	20230918	192900	2266026850	9540	9540	9540	9540	0
76	20230918	192800	2266026850	9540	9540	9540	9540	0
77	20230918	192700	2266026850	9540	9540	9540	9540	0
78	20230918	192600	2266026850	9540	9540	9540	9540	0
79	20230918	192500	2266026850	9540	9540	9540	9540	0
80	20230918	192400	2266026850	9540	9540	9540	9540	0
81	20230918	192300	2266026850	9540	9540	9540	9540	0
82	20230918	192200	2266026850	9540	9540	9540	9540	0
83	20230918	192100	2266026850	9540	9540	9540	9540	0
84	20230918	192000	2266026850	9540	9540	9540	9540	0
85	20230918	191900	2266026850	9540	9540	9540	9540	0
86	20230918	191800	2266026850	9540	9540	9540	9540	0
87	20230918	191700	2266026850	9540	9540	9540	9540	0
88	20230918	191600	2266026850	9540	9540	9540	9540	0
89	20230918	191500	2266026850	9540	9540	9540	9540	0
90	20230918	191400	2266026850	9540	9540	9540	9540	0
91	20230918	191300	2266026850	9540	9540	9540	9540	0
92	20230918	191200	2266026850	9540	9540	9540	9540	3644
93	20230918	191100	2266026850	9540	9540	9540	9540	0
94	20230918	191000	2266026850	9540	9540	9540	9540	0
95	20230918	190900	2266026850	9540	9540	9540	9540	0
96	20230918	190800	2266026850	9540	9540	9540	9540	0
97	20230918	190700	2266026850	9540	9540	9540	9540	0
98	20230918	190600	2266026850	9540	9540	9540	9540	0
99	20230918	190500	2266026850	9540	9540	9540	9540	0
100	20230918	190400	2266026850	9540	9540	9540	9540	0
101	20230918	190300	2266026850	9540	9540	9540	9540	0
102	20230918	190200	2266026850	9540	9540	9540	9540	0
103	20230918	190100	2266026850	9540	9540	9540	9540	0
104	20230918	190000	2266026850	9540	9540	9540	9540	0
105	20230918	185900	2266026850	9540	9540	9540	9540	0
106	20230918	185800	2266026850	9540	9540	9540	9540	0
107	20230918	185700	2266026850	9540	9540	9540	9540	0
108	20230918	185600	2266026850	9540	9540	9540	9540	0
109	20230918	185500	2266026850	9540	9540	9540	9540	0
110	20230918	185400	2266026850	9540	9540	9540	9540	0
111	20230918	185300	2266026850	9540	9540	9540	9540	0
112	20230918	185200	2266026850	9540	9540	9540	9540	0
113	20230918	185100	2266026850	9540	9540	9540	9540	0
114	20230918	185000	2266026850	9540	9540	9540	9540	0
115	20230918	184900	2266026850	9540	9540	9540	9540	0
116	20230918	184800	2266026850	9540	9540	9540	9540	0
117	20230918	184700	2266026850	9540	9540	9540	9540	0
118	20230918	184600	2266026850	9540	9540	9540	9540	0
119	20230918	184500	2266026850	9540	9540	9540	9540	0
120	20230918	184400	2266026850	9540	9540	9540	9540	0
121	20230918	184300	2266026850	9540	9540	9540	9540	0
122	20230918	184200	2266026850	9540	9540	9540	9540	3644
123	20230918	184100	2266026850	9540	9540	9540	9540	0
124	20230918	184000	2266026850	9540	9540	9540	9540	0
125	20230918	183900	2266026850	9540	9540	9540	9540	0
126	20230918	183800	2266026850	9540	9540	9540	9540	0
127	20230918	183700	2266026850	9540	9540	9540	9540	0
128	20230918	183600	2266026850	9540	9540	9540	9540	0
129	20230918	183500	2266026850	9540	9540	9540	9540	0
130	20230918	183400	2266026850	9540	9540	9540	9540	0
131	20230918	183300	2266026850	9540	9540	9540	9540	0
132	20230918	183200	2266026850	9540	9540	9540	9540	0
133	20230918	183100	2266026850	9540	9540	9540	9540	0
134	20230918	183000	2266026850	9540	9540	9540	9540	0
135	20230918	182900	2266026850	9540	9540	9540	9540	0
136	20230918	182800	2266026850	9540	9540	9540	9540	0
137	20230918	182700	2266026850	9540	9540	9540	9540	0
138	20230918	182600	2266026850	9540	9540	9540	9540	0
139	20230918	182500	2266026850	9540	9540	9540	9540	0
140	20230918	182400	2266026850	9540	9540	9540	9540	0
141	20230918	182300	2266026850	9540	9540	9540	9540	0
142	20230918	182200	2266026850	9540	9540	9540	9540	0
143	20230918	182100	2266026850	9540	9540	9540	9540	0
144	20230918	182000	2266026850	9540	9540	9540	9540	0
145	20230918	181900	2266026850	9540	9540	9540	9540	0
146	20230918	181800	2266026850	9540	9540	9540	9540	0
147	20230918	181700	2266026850	9540	9540	9540	9540	0
148	20230918	181600	2266026850	9540	9540	9540	9540	0
149	20230918	181500	2266026850	9540	9540	9540	9540	0
150	20230918	181400	2266026850	9540	9540	9540	9540	0
151	20230918	181300	2266026850	9540	9540	9540	9540	0
152	20230918	181200	2266026850	9540	9540	9540	9540	3644
153	20230918	181100	2266026850	9540	9540	9540	9540	0
154	20230918	181000	2266026850	9540	9540	9540	9540	0
155	20230918	180900	2266026850	9540	9540	9540	9540	0
156	20230918	180800	2266026850	9540	9540	9540	9540	0
157	20230918	180700	2266026850	9540	9540	9540	9540	0
158	20230918	180600	2266026850	9540	9540	9540	9540	0
159	20230918	180500	2266026850	9540	9540	9540	9540	0
160	20230918	180400	2266026850	9540	9540	9540	9540	0
161	20230918	180300	2266026850	9540	9540	9540	9540	0
162	20230918	180200	2266026850	9540	9540	9540	9540	0
163	20230918	180100	2266026850	9540	9540	9540	9540	0
164	20230918	180000	2266026850	9540	9540	9540	9540	0
165	20230918	175900	2266026850	9540	9540	9540	9540	0
166	20230918	175800	2266026850	9540	9540	9540	9540	0
167	20230918	175700	2266026850	9540	9540	9540	9540	0
168	20230918	175600	2266026850	9540	9540	9540	9540	0
169	20230918	175500	2266026850	9540	9540	9540	9540	0
170	20230918	175400	2266026850	9540	9540	9540	9540	0
171	20230918	175300	2266026850	9540	9540	9540	9540	0
172	20230918	175200	2266026850	9540	9540	9540	9540	0
173	20230918	175100	2266026850	9540	9540	9540	9540	0
174	20230918	175000	2266026850	9540	9540	9540	9540	0
175	20230918	174900	2266026850	9540	9540	9540	9540	0
176	20230918	174800	2266026850	9540	9540	9540	9540	0
177	20230918	174700	2266026850	9540	9540	9540	9540	0
178	20230918	174600	2266026850	9540	9540	9540	9540	0
179	20230918	174500	2266026850	9540	9540	9540	9540	0
180	20230918	174400	2266026850	9540	9540	9540	9540	0
181	20230918	174300	2266026850	9540	9540	9540	9540	0
182	20230918	174200	2266026850	9540	9540	9540	9540	3644
183	20230918	174100	2266026850	9540	9540	9540	9540	0
184	20230918	174000	2266026850	9540	9540	9540	9540	0
185	20230918	173900	2266026850	9540	9540	9540	9540	0
186	20230918	173800	2266026850	9540	9540	9540	9540	0
187	20230918	173700	2266026850	9540	9540	9540	9540	0
188	20230918	173600	2266026850	9540	9540	9540	9540	0
189	20230918	173500	2266026850	9540	9540	9540	9540	0
190	20230918	173400	2266026850	9540	9540	9540	9540	0
191	20230918	173300	2266026850	9540	9540	9540	9540	0
192	20230918	173200	2266026850	9540	9540	9540	9540	0
193	20230918	173100	2266026850	9540	9540	9540	9540	0
194	20230918	173000	2266026850	9540	9540	9540	9540	0
195	20230918	172900	2266026850	9540	9540	9540	9540	0
196	20230918	172800	2266026850	9540	9540	9540	9540	0
197	20230918	172700	2266026850	9540	9540	9540	9540	0
198	20230918	172600	2266026850	9540	9540	9540	9540	0
199	20230918	172500	2266026850	9540	9540	9540	9540	0
200	20230918	172400	2266026850	9540	9540	9540	9540	0
201	20230918	172300	2266026850	9540	9540	9540	9540	0
202	20230918	172200	2266026850	9540	9540	9540	9540	0
203	20230918	172100	2266026850	9540	9540	9540	9540	0
204	20230918	172000	2266026850	9540	9540	9540	9540	0
205	20230918	171900	2266026850	9540	9540	9540	9540	0
206	20230918	171800	2266026850	9540	9540	9540	9540	0
207	20230918	171700	2266026850	9540	9540	9540	9540	0
208	20230918	171600	2266026850	9540	9540	9540	9540	0
209	20230918	171500	2266026850	9540	9540	9540	9540	0
210	20230918	171400	2266026850	9540	9540	9540	9540	0
211	20230918	171300	2266026850	9540	9540	9540	9540	0
212	20230918	171200	2266026850	9540	9540	9540	9540	3644
213	20230918	171100	2266026850	9540	9540	9540	9540	0
214	20230918	171000	2266026850	9540	9540	9540	9540	0
215	20230918	170900	2266026850	9540	9540	9540	9540	0
216	20230918	170800	2266026850	9540	9540	9540	9540	0
217	20230918	170700	2266026850	9540	9540	9540	9540	0
218	20230918	170600	2266026850	9540	9540	9540	9540	0
219	20230918	170500	2266026850	9540	9540	9540	9540	0
220	20230918	170400	2266026850	9540	9540	9540	9540	0
221	20230918	170300	2266026850	9540	9540	9540	9540	0
222	20230918	170200	2266026850	9540	9540	9540	9540	0
223	20230918	170100	2266026850	9540	9540	9540	9540	0
224	20230918	170000	2266026850	9540	9540	9540	9540	0
225	20230918	165900	2266026850	9540	9540	9540	9540	0
226	20230918	165800	2266026850	9540	9540	9540	9540	0
227	20230918	165700	2266026850	9540	9540	9540	9540	0
228	20230918	165600	2266026850	9540	9540	9540	9540	0
229	20230918	165500	2266026850	9540	9540	9540	9540	0
230	20230918	165400	2266026850	9540	9540	9540	9540	0
231	20230918	165300	2266026850	9540	9540	9540	9540	0
232	20230918	165200	2266026850	9540	9540	9540	9540	0
233	20230918	165100	2266026850	9540	9540	9540	9540	0
234	20230918	165000	2266026850	9540	9540	9540	9540	0
235	20230918	164900	2266026850	9540	9540	9540	9540	0
236	20230918	164800	2266026850	9540	9540	9540	9540	0
237	20230918	164700	2266026850	9540	9540	9540	9540	0
238	20230918	164600	2266026850	9540	9540	9540	9540	0
239	20230918	164500	2266026850	9540	9540	9540	9540	0
240	20230918	164400	2266026850	9540	9540	9540	9540	0
241	20230918	164300	2266026850	9540	9540	9540	9540	0
242	20230918	164200	2266026850	9540	9540	9540	9540	3644
243	20230918	164100	2266026850	9540	9540	9540	9540	0
244	20230918	164000	2266026850	9540	9540	9540	9540	0
245	20230918	163900	2266026850	9540	9540	9540	9540	0
246	20230918	163800	2266026850	9540	9540	9540	9540	0
247	20230918	163700	2266026850	9540	9540	9540	9540	0
248	20230918	163600	2266026850	9540	9540	9540	9540	0
249	20230918	163500	2266026850	9540	9540	9540	9540	0
250	20230918	163400	2266026850	9540	9540	9540	9540	0
251	20230918	163300	2266026850	9540	9540	9540	9540	0
252	20230918	163200	2266026850	9540	9540	9540	9540	0
253	20230918	163100	2266026850	9540	9540	9540	9540	0
254	20230918	163000	2266026850	9540	9540	9540	9540	0
255	20230918	162900	2266026850	9540	9540	9540	9540	0
256	20230918	162800	2266026850	9540	9540	9540	9540	0
257	20230918	162700	2266026850	9540	9540	9540	9540	0
258	20230918	162600	2266026850	9540	9540	9540	9540	0
259	20230918	162500	2266026850	9540	9540	9540	9540	0
260	20230918	162400	2266026850	9540	9540	9540	9540	0
261	20230918	162300	2266026850	9540	9540	9540	9540	0
262	20230918	162200	2266026850	9540	9540	9540	9540	0
263	20230918	162100	2266026850	9540	9540	9540	9540	0
264	20230918	162000	2266026850	9540	9540	9540	9540	0
265	20230918	161900	2266026850	9540	9540	9540	9540	0
266	20230918	161800	2266026850	9540	9540	9540	9540	0
267	20230918	161700	2266026850	9540	9540	9540	9540	0
268	20230918	161600	2266026850	9540	9540	9540	9540	0
269	20230918	161500	2266026850	9540	9540	9540	9540	0
270	20230918	161400	2266026850	9540	9540	9540	9540	0
271	20230918	161300	2266026850	9540	9540	9540	9540	0
272	20230918	161200	2266026850	9540	9540	9540	9540	3644
273	20230918	161100	2266026850	9540	9540	9540	9540	0
274	20230918	161000	2266026850	9540	9540	9540	9540	0
275	20230918	160900	2266026850	9540	9540	9540	9540	0
276	20230918	160800	2266026850	9540	9540	9540	9540	0
277	20230918	160700	2266026850	9540	9540	9540	9540	0
278	20230918	160600	2266026850	9540	9540	9540	9540	0
279	20230918	160500	2266026850	9540	9540	9540	9540	0
280	20230918	160400	2266026850	9540	9540	9540	9540	0
281	20230918	160300	2266026850	9540	9540	9540	9540	0
282	20230918	160200	2266026850	9540	9540	9540	9540	0
283	20230918	160100	2266026850	9540	9540	9540	9540	0
284	20230918	160000	2266026850	9540	9540	9540	9540	0
285	20230918	155900	2266026850	9540	9540	9540	9540	0
286	20230918	155800	2266026850	9540	9540	9540	9540	0
287	20230918	155700	2266026850	9540	9540	9540	9540	0
288	20230918	155600	2266026850	9540	9540	9540	9540	0
289	20230918	155500	2266026850	9540	9540	9540	9540	0
290	20230918	155400	2266026850	9540	9540	9540	9540	0
291	20230918	155300	2266026850	9540	9540	9540	9540	0
292	20230918	155200	2266026850	9540	9540	9540	9540	0
293	20230918	155100	2266026850	9540	9540	9540	9540	0
294	20230918	155000	2266026850	9540	9540	9540	9540	0
295	20230918	154900	2266026850	9540	9540	9540	9540	0
296	20230918	154800	2266026850	9540	9540	9540	9540	0
297	20230918	154700	2266026850	9540	9540	9540	9540	0
298	20230918	154600	2266026850	9540	9540	9540	9540	0
299	20230918	154500	2266026850	9540	9540	9540	9540	0
300	20230918	154400	2266026850	9540	9540	9540	9540	0
301	20230918	154300	2266026850	9540	9540	9540	9540	0
302	20230918	154200	2266026850	9540	9540	9540	9540	3644
303	20230918	154100	2266026850	9540	9540	9540	9540	0
304	20230918	154000	2266026850	9540	9540	9540	9540	0
305	20230918	153900	2266026850	9540	9540	9540	9540	0
306	20230918	153800	2266026850	9540	9540	9540	9540	0
307	20230918	153700	2266026850	9540	9540	9540	9540	0
308	20230918	153600	2266026850	9540	9540	9540	9540	0
309	20230918	153500	2266026850	9540	9540	9540	9540	0
310	20230918	153400	2266026850	9540	9540	9540	9540	0
311	20230918	153300	2266026850	9540	9540	9540	9540	0
312	20230918	153200	2266026850	9540	9540	9540	9540	0
313	20230918	153100	2266026850	9540	9540	9540	9540	0
314	20230918	153000	2266026850	9540	9540	9540	9540	3644
315	20230918	152900	2231263090	9540	9540	9540	9540	0
316	20230918	152800	2231263090	9540	9540	9540	9540	0
317	20230918	152700	2231263090	9540	9540	9540	9540	0
318	20230918	152600	2231263090	9540	9540	9540	9540	0
319	20230918	152500	2231263090	9540	9540	9540	9540	0
320	20230918	152400	2231263090	9540	9540	9540	9540	0
321	20230918	152300	2231263090	9540	9540	9540	9540	0
322	20230918	152200	2231263090	9540	9540	9540	9540	0
323	20230918	152100	2231263090	9540	9540	9540	9540	0
324	20230918	152000	2231263090	9540	9540	9540	9540	0
325	20230918	151900	2231263090	9540	9530	9560	9530	217
326	20230918	151800	2229191790	9540	9530	9540	9520	201
327	20230918	151700	2227276350	9530	9530	9530	9520	77
328	20230918	151600	2226542740	9520	9530	9530	9520	104
329	20230918	151500	2225552610	9530	9550	9550	9520	104
330	20230918	151400	2224561440	9520	9530	9530	9520	21
331	20230918	151300	2224361390	9550	9540	9550	9520	199
332	20230918	151200	2222464890	9540	9540	9540	9540	68
333	20230918	151100	2221816170	9540	9530	9540	9530	54
334	20230918	151000	2221301530	9530	9540	9540	9530	501
335	20230918	150900	2216524600	9540	9540	9540	9540	10
336	20230918	150800	2216429200	9540	9530	9540	9530	82
337	20230918	150700	2215647230	9530	9540	9540	9530	2696
338	20230918	150600	2189948570	9560	9540	9560	9540	7
339	20230918	150500	2189881770	9540	9540	9540	9540	101
340	20230918	150400	2188918230	9540	9540	9540	9540	24
341	20230918	150300	2188689270	9560	9540	9560	9540	26
342	20230918	150200	2188440930	9540	9530	9540	9530	248
343	20230918	150100	2186075160	9540	9540	9540	9540	600
344	20230918	150000	2180351160	9540	9530	9540	9520	794
345	20230918	145900	2172791840	9540	9540	9540	9540	94
346	20230918	145800	2171895080	9530	9530	9550	9530	766
347	20230918	145700	2164594740	9530	9550	9550	9530	60
348	20230918	145600	2164022380	9560	9530	9560	9530	28
349	20230918	145500	2163754760	9530	9540	9560	9530	938
350	20230918	145400	2154809860	9540	9560	9560	9540	41
351	20230918	145300	2154418120	9560	9550	9560	9540	553
352	20230918	145200	2149136890	9550	9550	9560	9550	267
353	20230918	145100	2146586740	9550	9560	9570	9550	452
354	20230918	145000	2142266100	9570	9570	9570	9570	46
355	20230918	144900	2141825880	9570	9570	9570	9560	84
356	20230918	144800	2141022030	9570	9560	9570	9560	1068
357	20230918	144700	2130811430	9560	9560	9560	9560	48
358	20230918	144600	2130352550	9560	9570	9570	9560	51
359	20230918	144500	2129864980	9570	9570	9570	9570	34
360	20230918	144400	2129539600	9570	9560	9570	9560	191
361	20230918	144300	2127713580	9560	9560	9560	9560	254
362	20230918	144200	2125285340	9560	9560	9560	9560	100
363	20230918	144100	2124329340	9570	9570	9570	9560	312
364	20230918	144000	2121343520	9570	9560	9570	9560	21
365	20230918	143900	2121142660	9570	9570	9570	9570	12
366	20230918	143800	2121027820	9570	9570	9570	9570	25
367	20230918	143700	2120788570	9570	9570	9570	9570	67
368	20230918	143600	2120147380	9570	9570	9570	9570	1
369	20230918	143500	2120137810	9570	9590	9590	9570	11
370	20230918	143400	2120032340	9590	9550	9590	9550	120
371	20230918	143300	2118882880	9550	9580	9580	9550	185
372	20230918	143200	2117113350	9580	9580	9580	9580	3
373	20230918	143100	2117084610	9590	9590	9590	9590	2
374	20230918	143000	2117065430	9550	9580	9580	9550	109
375	20230918	142900	2116021300	9580	9580	9580	9580	45
376	20230918	142800	2115590200	9580	9550	9580	9550	35
377	20230918	142700	2115255800	9550	9580	9580	9550	7
378	20230918	142600	2115188790	9560	9560	9560	9560	1
379	20230918	142500	2115179230	9550	9550	9550	9550	74
380	20230918	142400	2114472530	9550	9570	9570	9550	444
381	20230918	142300	2110224990	9570	9570	9570	9560	162
382	20230918	142200	2108674750	9570	9600	9600	9570	643
383	20230918	142100	2102502940	9600	9600	9600	9600	43
384	20230918	142000	2102090140	9600	9560	9600	9560	6
385	20230918	141900	2102032740	9600	9590	9600	9560	76
386	20230918	141800	2101303560	9600	9560	9600	9550	1051
387	20230918	141700	2091262950	9560	9560	9560	9560	3
388	20230918	141600	2091234270	9600	9560	9600	9550	2003
389	20230918	141500	2072066330	9560	9600	9600	9560	1170
390	20230918	141400	2060878480	9600	9580	9600	9560	1959
391	20230918	141300	2042134880	9580	9580	9580	9580	501
392	20230918	141200	2037335300	9580	9590	9590	9580	300
393	20230918	141100	2034461260	9590	9590	9590	9590	914
394	20230918	141000	2025696000	9590	9600	9600	9590	6
395	20230918	140900	2025638420	9590	9590	9590	9590	105
396	20230918	140800	2024631470	9590	9590	9590	9590	2
397	20230918	140700	2024612290	9590	9590	9590	9590	1
398	20230918	140600	2024602700	9590	9600	9600	9590	500
399	20230918	140500	2019806740	9610	9600	9610	9600	230
400	20230918	140400	2017598440	9600	9610	9620	9600	443
401	20230918	140300	2013339980	9630	9630	9630	9630	0
402	20230918	140200	2013339980	9630	9630	9630	9630	10
403	20230918	140100	2013243680	9630	9630	9630	9630	50
404	20230918	140000	2012762180	9640	9640	9640	9640	0
405	20230918	135900	2012762180	9640	9590	9640	9590	92
406	20230918	135800	2011878620	9590	9590	9590	9590	264
407	20230918	135700	2009346860	9590	9590	9590	9590	181
408	20230918	135600	2007611070	9590	9590	9590	9590	301
409	20230918	135500	2004724480	9590	9600	9600	9590	364
410	20230918	135400	2001230280	9610	9610	9610	9610	356
411	20230918	135300	1997809120	9610	9610	9610	9610	3
412	20230918	135200	1997780290	9610	9610	9610	9610	106
413	20230918	135100	1996761630	9610	9640	9640	9610	48
414	20230918	135000	1996299510	9610	9610	9610	9610	1
415	20230918	134900	1996289900	9640	9640	9640	9640	160
416	20230918	134800	1994747500	9640	9590	9640	9580	500
417	20230918	134700	1989956260	9590	9600	9600	9590	132
418	20230918	134600	1988689440	9600	9600	9600	9600	422
419	20230918	134500	1984638240	9600	9610	9610	9600	351
420	20230918	134400	1981266110	9650	9650	9650	9650	0
421	20230918	134300	1981266110	9650	9650	9650	9650	11
422	20230918	134200	1981159960	9650	9660	9660	9650	348
423	20230918	134100	1977801750	9650	9650	9650	9650	0
424	20230918	134000	1977801750	9650	9650	9650	9650	1291
425	20230918	133900	1965343600	9650	9650	9650	9650	16
426	20230918	133800	1965189200	9600	9620	9640	9600	1224
427	20230918	133700	1953432710	9620	9620	9620	9610	60
428	20230918	133600	1952855710	9610	9610	9610	9610	65
429	20230918	133500	1952231060	9620	9620	9620	9620	139
430	20230918	133400	1950893880	9630	9650	9650	9630	264
431	20230918	133300	1948350940	9650	9650	9650	9650	294
432	20230918	133200	1945513840	9650	9670	9680	9640	1405
433	20230918	133100	1931963820	9680	9680	9680	9680	0
434	20230918	133000	1931963820	9680	9680	9680	9680	0
435	20230918	132900	1931963820	9680	9680	9680	9680	0
436	20230918	132800	1931963820	9680	9670	9680	9670	101
437	20230918	132700	1930986400	9670	9670	9670	9670	28
438	20230918	132600	1930715640	9680	9680	9680	9680	5
439	20230918	132500	1930667240	9680	9680	9690	9650	381
440	20230918	132400	1926986880	9680	9670	9690	9670	125
441	20230918	132300	1925776460	9660	9660	9660	9660	50
442	20230918	132200	1925293460	9670	9680	9680	9670	12
443	20230918	132100	1925177410	9690	9690	9690	9690	0
444	20230918	132000	1925177410	9690	9660	9690	9650	86
445	20230918	131900	1924345260	9660	9670	9670	9660	1559
446	20230918	131800	1909281820	9670	9670	9670	9670	25
447	20230918	131700	1909040070	9670	9670	9670	9670	3
448	20230918	131600	1909011060	9660	9690	9690	9660	163
449	20230918	131500	1907431620	9690	9670	9690	9660	138
450	20230918	131400	1906098130	9670	9670	9670	9670	23
451	20230918	131300	1905875720	9670	9690	9700	9670	319
452	20230918	131200	1902790240	9680	9670	9680	9670	68
453	20230918	131100	1902132550	9670	9670	9670	9670	48
454	20230918	131000	1901668390	9700	9650	9700	9650	792
455	20230918	130900	1894018550	9650	9690	9700	9650	488
456	20230918	130800	1889302110	9700	9710	9710	9700	1514
457	20230918	130700	1874602910	9710	9710	9710	9710	615
458	20230918	130600	1868631260	9710	9720	9720	9710	18
459	20230918	130500	1868456470	9720	9710	9720	9700	2512
460	20230918	130400	1844081030	9720	9730	9740	9710	4586
461	20230918	130300	1799473270	9730	9740	9750	9730	495
462	20230918	130200	1794652010	9750	9740	9750	9740	1200
463	20230918	130100	1782963900	9740	9740	9750	9740	669
464	20230918	130000	1776447710	9740	9740	9750	9740	2302
465	20230918	125900	1754020760	9740	9730	9740	9720	1732
466	20230918	125800	1737169970	9720	9720	9730	9720	1115
467	20230918	125700	1726331100	9730	9730	9730	9710	964
468	20230918	125600	1716960310	9730	9730	9730	9720	196
469	20230918	125500	1715053500	9730	9730	9730	9710	613
470	20230918	125400	1709090010	9700	9670	9720	9670	4462
471	20230918	125300	1665787860	9670	9680	9680	9670	191
472	20230918	125200	1663939080	9680	9660	9680	9660	257
473	20230918	125100	1661454450	9660	9670	9670	9660	238
474	20230918	125000	1659154310	9680	9680	9680	9680	5
475	20230918	124900	1659105910	9680	9680	9680	9680	30
476	20230918	124800	1658815510	9670	9680	9680	9670	48
477	20230918	124700	1658350960	9670	9670	9680	9670	532
478	20230918	124600	1653202670	9670	9670	9670	9670	213
479	20230918	124500	1651142960	9680	9680	9690	9680	249
480	20230918	124400	1648732630	9690	9690	9690	9680	822
481	20230918	124300	1640775500	9680	9680	9690	9680	610
482	20230918	124200	1634870280	9660	9650	9660	9650	227
483	20230918	124100	1632679720	9650	9680	9680	9650	238
484	20230918	124000	1630380500	9680	9680	9680	9680	463
485	20230918	123900	1625898660	9680	9670	9680	9660	525
486	20230918	123800	1620820850	9680	9680	9680	9680	33
487	20230918	123700	1620501410	9650	9650	9650	9650	50
488	20230918	123600	1620018910	9650	9650	9650	9650	0
489	20230918	123500	1620018910	9650	9650	9650	9650	88
490	20230918	123400	1619169710	9640	9650	9650	9640	575
491	20230918	123300	1613622960	9650	9690	9690	9650	987
492	20230918	123200	1604096880	9660	9680	9690	9660	262
493	20230918	123100	1601562510	9670	9680	9680	9670	14
494	20230918	123000	1601427010	9670	9700	9700	9670	481
495	20230918	122900	1596769130	9700	9690	9700	9690	60
496	20230918	122800	1596187180	9680	9680	9710	9680	4223
497	20230918	122700	1555241590	9680	9680	9690	9680	471
498	20230918	122600	1550678670	9690	9640	9690	9640	5119
499	20230918	122500	1501207400	9640	9630	9640	9630	919
500	20230918	122400	1492348250	9630	9620	9630	9620	101
501	20230918	122300	1491375650	9620	9620	9620	9620	190
502	20230918	122200	1489547850	9620	9620	9620	9620	101
503	20230918	122100	1488576230	9610	9620	9620	9600	344
504	20230918	122000	1485270630	9630	9640	9640	9630	44
505	20230918	121900	1484846500	9640	9650	9650	9630	1509
506	20230918	121800	1470307310	9660	9660	9660	9650	1542
507	20230918	121700	1455411680	9660	9660	9660	9640	324
508	20230918	121600	1452284580	9640	9640	9660	9640	1190
509	20230918	121500	1440793360	9640	9640	9640	9630	197
510	20230918	121400	1438894310	9640	9640	9640	9640	102
511	20230918	121300	1437911030	9640	9630	9640	9630	487
512	20230918	121200	1433216640	9630	9640	9640	9630	90
513	20230918	121100	1432349440	9640	9610	9640	9610	1827
514	20230918	121000	1414759520	9610	9610	9610	9600	251
515	20230918	120900	1412347810	9610	9610	9610	9610	93
516	20230918	120800	1411454080	9610	9600	9610	9600	130
517	20230918	120700	1410206010	9600	9590	9600	9590	85
518	20230918	120600	1409390360	9600	9590	9600	9590	62
519	20230918	120500	1408795260	9590	9590	9590	9590	19
520	20230918	120400	1408613050	9560	9560	9560	9550	255
521	20230918	120300	1406176330	9540	9540	9540	9540	0
522	20230918	120200	1406176330	9540	9570	9570	9540	269
523	20230918	120100	1403610010	9590	9540	9590	9540	305
524	20230918	120000	1400686640	9540	9550	9550	9540	108
525	20230918	115900	1399655500	9550	9590	9590	9550	1520
526	20230918	115800	1385134740	9590	9600	9600	9590	17
527	20230918	115700	1384971640	9600	9600	9610	9600	785
528	20230918	115600	1377434870	9600	9600	9600	9600	42
529	20230918	115500	1377031670	9610	9610	9610	9610	0
530	20230918	115400	1377031670	9610	9610	9610	9610	100
531	20230918	115300	1376070670	9620	9620	9620	9620	47
532	20230918	115200	1375618530	9620	9550	9620	9550	23
533	20230918	115100	1375398120	9530	9540	9540	9530	222
534	20230918	115000	1373281260	9510	9510	9510	9510	277
535	20230918	114900	1370646990	9510	9520	9520	9510	473
536	20230918	114800	1366146910	9530	9570	9570	9510	692
537	20230918	114700	1359547570	9580	9580	9600	9560	1159
538	20230918	114600	1348444480	9620	9580	9620	9560	175
539	20230918	114500	1346765720	9580	9600	9630	9580	387
540	20230918	114400	1343054210	9630	9630	9630	9610	1700
541	20230918	114300	1326702520	9630	9640	9640	9610	1692
542	20230918	114200	1310411880	9630	9610	9640	9610	1270
543	20230918	114100	1298179970	9600	9630	9640	9580	2450
544	20230918	114000	1274666740	9630	9650	9660	9600	2605
545	20230918	113900	1249535380	9580	9480	9660	9480	3599
546	20230918	113800	1214955920	9480	9490	9490	9480	630
547	20230918	113700	1208983220	9490	9490	9490	9480	420
548	20230918	113600	1205001310	9480	9490	9490	9480	1054
549	20230918	113500	1194999850	9500	9510	9510	9490	1837
550	20230918	113400	1177540700	9510	9530	9530	9510	426
551	20230918	113300	1173485240	9530	9530	9530	9520	123
552	20230918	113200	1172314080	9530	9530	9530	9530	10
553	20230918	113100	1172218780	9530	9530	9530	9530	10
554	20230918	113000	1172123480	9530	9530	9530	9530	3
555	20230918	112900	1172094890	9530	9530	9530	9530	130
556	20230918	112800	1170855990	9530	9530	9530	9530	100
557	20230918	112700	1169902990	9530	9540	9540	9530	490
558	20230918	112600	1165232460	9540	9540	9540	9540	10
559	20230918	112500	1165137060	9540	9530	9540	9520	119
560	20230918	112400	1164002990	9520	9530	9540	9520	122
561	20230918	112300	1162840750	9530	9530	9530	9530	178
562	20230918	112200	1161144410	9540	9540	9540	9540	1000
563	20230918	112100	1151604410	9550	9550	9550	9540	171
564	20230918	112000	1149971460	9550	9570	9570	9550	3420
565	20230918	111900	1117281100	9570	9590	9590	9570	260
566	20230918	111800	1114790510	9590	9600	9600	9590	32
567	20230918	111700	1114483320	9590	9590	9590	9580	53
568	20230918	111600	1113975140	9590	9590	9590	9590	114
569	20230918	111500	1112881880	9600	9600	9600	9600	199
570	20230918	111400	1110971480	9600	9600	9610	9600	267
571	20230918	111300	1108407980	9590	9610	9610	9590	268
572	20230918	111200	1105834810	9600	9610	9610	9600	35
573	20230918	111100	1105498610	9600	9600	9600	9600	205
574	20230918	111000	1103530610	9600	9590	9600	9590	186
575	20230918	110900	1101745340	9590	9600	9600	9590	22
576	20230918	110800	1101534160	9600	9560	9600	9560	62
577	20230918	110700	1100939000	9560	9560	9560	9560	171
578	20230918	110600	1099304240	9560	9600	9600	9560	970
579	20230918	110500	1090007000	9600	9620	9620	9600	415
580	20230918	110400	1086021900	9620	9600	9620	9600	204
581	20230918	110300	1084062800	9590	9590	9590	9590	72
582	20230918	110200	1083372320	9590	9580	9590	9580	41
583	20230918	110100	1082979140	9580	9570	9580	9570	574
584	20230918	110000	1077485940	9570	9540	9570	9540	553
585	20230918	105900	1072206830	9540	9550	9550	9540	233
586	20230918	105800	1069983380	9540	9540	9540	9530	90
587	20230918	105700	1069124800	9540	9540	9540	9540	61
588	20230918	105600	1068542860	9540	9530	9540	9530	101
589	20230918	105500	1067579430	9530	9540	9540	9530	362
590	20230918	105400	1064128860	9540	9540	9540	9540	12
591	20230918	105300	1064014380	9530	9530	9530	9530	4
592	20230918	105200	1063976260	9540	9540	9540	9540	235
593	20230918	105100	1061734360	9540	9540	9540	9540	64
594	20230918	105000	1061123800	9540	9540	9540	9540	1
595	20230918	104900	1061114260	9540	9540	9540	9540	80
596	20230918	104800	1060351060	9540	9540	9540	9540	7
597	20230918	104700	1060284280	9540	9540	9540	9540	348
598	20230918	104600	1056964360	9540	9540	9540	9540	10
599	20230918	104500	1056868960	9530	9530	9540	9530	37
600	20230918	104400	1056516280	9540	9540	9540	9540	72
601	20230918	104300	1055829400	9540	9540	9540	9540	10
602	20230918	104200	1055734000	9540	9540	9540	9540	2
603	20230918	104100	1055714920	9530	9540	9540	9530	24
604	20230918	104000	1055486070	9540	9540	9540	9540	1
605	20230918	103900	1055476530	9530	9530	9530	9530	1
606	20230918	103800	1055467000	9540	9540	9540	9540	36
607	20230918	103700	1055123560	9540	9530	9540	9530	111
608	20230918	103600	1054065720	9530	9520	9540	9500	653
609	20230918	103500	1047853520	9540	9540	9540	9540	52
610	20230918	103400	1047357440	9540	9540	9540	9540	2
611	20230918	103300	1047338360	9510	9510	9510	9510	100
612	20230918	103200	1046387360	9510	9540	9570	9510	1549
613	20230918	103100	1031628030	9540	9600	9600	9540	1282
614	20230918	103000	1019379900	9600	9620	9620	9600	58
615	20230918	102900	1018822450	9620	9600	9620	9600	1311
616	20230918	102800	1006233790	9600	9610	9610	9600	702
617	20230918	102700	999494580	9630	9630	9630	9630	65
618	20230918	102600	998868630	9600	9620	9630	9600	653
619	20230918	102500	992590760	9620	9630	9630	9620	190
620	20230918	102400	990762210	9630	9640	9640	9630	404
621	20230918	102300	986869060	9650	9650	9660	9640	2231
622	20230918	102200	965341120	9650	9650	9650	9630	1104
623	20230918	102100	954692440	9650	9660	9660	9630	662
624	20230918	102000	948307320	9660	9670	9670	9660	171
625	20230918	101900	946653800	9670	9670	9670	9670	128
626	20230918	101800	945416040	9640	9700	9700	9640	866
627	20230918	101700	937048500	9700	9700	9710	9680	4572
628	20230918	101600	892714790	9700	9660	9720	9660	5517
629	20230918	101500	839312630	9660	9630	9670	9630	2427
630	20230918	101400	815891520	9620	9610	9630	9610	1024
631	20230918	101300	806041810	9620	9620	9630	9610	2263
632	20230918	101200	784271510	9620	9550	9620	9550	8146
633	20230918	101100	706152620	9550	9540	9550	9540	1428
634	20230918	101000	692515270	9540	9540	9540	9540	347
635	20230918	100900	689204890	9540	9540	9550	9540	272
636	20230918	100800	686609730	9540	9540	9540	9540	110
637	20230918	100700	685560330	9540	9520	9540	9520	438
638	20230918	100600	681384610	9510	9500	9510	9500	1235
639	20230918	100500	669639770	9510	9490	9510	9460	1569
640	20230918	100400	654746070	9450	9450	9450	9450	1
641	20230918	100300	654736620	9500	9440	9500	9440	1961
642	20230918	100200	636175230	9440	9440	9450	9430	1396
643	20230918	100100	623001740	9440	9450	9450	9440	21
644	20230918	100000	622803440	9450	9450	9450	9450	11
645	20230918	095900	622699490	9440	9450	9450	9440	180
646	20230918	095800	621000280	9450	9490	9490	9450	97
647	20230918	095700	620082650	9490	9450	9490	9440	197
648	20230918	095600	618222800	9450	9470	9470	9450	4084
649	20230918	095500	579616870	9470	9480	9480	9470	1602
650	20230918	095400	564435480	9480	9490	9490	9480	41
651	20230918	095300	564046780	9500	9500	9500	9500	53
652	20230918	095200	563543280	9500	9510	9510	9480	110
653	20230918	095100	562497400	9510	9490	9510	9490	20
654	20230918	095000	562307270	9470	9480	9480	9470	450
655	20230918	094900	558043020	9480	9470	9480	9470	58
656	20230918	094800	557493610	9470	9480	9480	9460	176
657	20230918	094700	555828440	9460	9460	9460	9460	227
658	20230918	094600	553681020	9460	9470	9470	9460	454
659	20230918	094500	549383140	9470	9470	9490	9470	640
660	20230918	094400	543322240	9470	9480	9480	9470	825
661	20230918	094300	535505930	9490	9480	9490	9480	813
662	20230918	094200	527798520	9480	9500	9500	9480	3687
663	20230918	094100	492803720	9500	9520	9520	9500	1348
664	20230918	094000	479985430	9510	9520	9540	9500	825
665	20230918	093900	472140350	9540	9540	9540	9540	1
666	20230918	093800	472130810	9540	9540	9540	9540	15
667	20230918	093700	471987710	9540	9510	9540	9500	1367
668	20230918	093600	458990450	9520	9520	9520	9520	240
669	20230918	093500	456705650	9520	9510	9520	9500	239
670	20230918	093400	454433920	9510	9520	9520	9510	459
671	20230918	093300	450067090	9530	9540	9540	9530	168
672	20230918	093200	448465410	9520	9560	9560	9520	985
673	20230918	093100	439063390	9560	9550	9560	9540	1152
674	20230918	093000	428067220	9560	9560	9570	9550	137
675	20230918	092900	426756570	9560	9530	9570	9520	114
676	20230918	092800	425668810	9530	9560	9570	9530	2765
677	20230918	092700	399265770	9570	9570	9570	9570	96
678	20230918	092600	398347050	9570	9530	9590	9530	2454
679	20230918	092500	374875690	9530	9590	9590	9510	562
680	20230918	092400	369490080	9480	9520	9590	9480	5136
681	20230918	092300	320356320	9520	9500	9530	9500	1023
682	20230918	092200	310628020	9510	9500	9510	9500	190
683	20230918	092100	308821960	9480	9480	9510	9470	553
684	20230918	092000	303569470	9500	9460	9500	9460	404
685	20230918	091900	299747310	9440	9450	9450	9440	868
686	20230918	091800	291548310	9450	9450	9460	9440	1017
687	20230918	091700	281939310	9450	9450	9450	9450	260
688	20230918	091600	279482310	9450	9480	9480	9450	547
689	20230918	091500	274307360	9480	9500	9500	9480	1343
690	20230918	091400	261560490	9500	9510	9510	9490	1767
691	20230918	091300	244775500	9510	9540	9540	9500	1992
692	20230918	091200	225824900	9540	9540	9550	9540	621
693	20230918	091100	219898140	9540	9500	9540	9500	1011
694	20230918	091000	210263280	9500	9500	9520	9490	2025
695	20230918	090900	191016230	9500	9520	9520	9500	168
696	20230918	090800	189419420	9520	9470	9520	9470	321
697	20230918	090700	186369390	9470	9520	9530	9470	3419
698	20230918	090600	153852930	9520	9530	9530	9500	1057
699	20230918	090500	143791760	9530	9550	9550	9500	1042
700	20230918	090400	133873760	9550	9480	9560	9480	1750
701	20230918	090300	117214870	9480	9420	9480	9420	3795
702	20230918	090200	81382650	9440	9440	9440	9370	193
703	20230918	090100	79572630	9370	9360	9450	9360	2822
704	20230918	090000	53097160	9360	9400	9420	9350	5607