KissMeData/123420/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	195700	20006950180	9840	9840	9840	9840	6105
3	20230921	195600	20006950180	9840	9840	9840	9840	0
4	20230921	195500	20006950180	9840	9840	9840	9840	0
5	20230921	195400	20006950180	9840	9840	9840	9840	0
6	20230921	195300	20006950180	9840	9840	9840	9840	0
7	20230921	195200	20006950180	9840	9840	9840	9840	0
8	20230921	195100	20006950180	9840	9840	9840	9840	0
9	20230921	195000	20006950180	9840	9840	9840	9840	0
10	20230921	194900	20006950180	9840	9840	9840	9840	0
11	20230921	194800	20006950180	9840	9840	9840	9840	0
12	20230921	194700	20006950180	9840	9840	9840	9840	0
13	20230921	194600	20006950180	9840	9840	9840	9840	0
14	20230921	194500	20006950180	9840	9840	9840	9840	0
15	20230921	194400	20006950180	9840	9840	9840	9840	0
16	20230921	194300	20006950180	9840	9840	9840	9840	0
17	20230921	194200	20006950180	9840	9840	9840	9840	0
18	20230921	194100	20006950180	9840	9840	9840	9840	0
19	20230921	194000	20006950180	9840	9840	9840	9840	0
20	20230921	193900	20006950180	9840	9840	9840	9840	0
21	20230921	193800	20006950180	9840	9840	9840	9840	0
22	20230921	193700	20006950180	9840	9840	9840	9840	0
23	20230921	193600	20006950180	9840	9840	9840	9840	0
24	20230921	193500	20006950180	9840	9840	9840	9840	0
25	20230921	193400	20006950180	9840	9840	9840	9840	0
26	20230921	193300	20006950180	9840	9840	9840	9840	0
27	20230921	193200	20006950180	9840	9840	9840	9840	0
28	20230921	193100	20006950180	9840	9840	9840	9840	0
29	20230921	193000	20006950180	9840	9840	9840	9840	0
30	20230921	192900	20006950180	9840	9840	9840	9840	0
31	20230921	192800	20006950180	9840	9840	9840	9840	0
32	20230921	192700	20006950180	9840	9840	9840	9840	6105
33	20230921	192600	20006950180	9840	9840	9840	9840	0
34	20230921	192500	20006950180	9840	9840	9840	9840	0
35	20230921	192400	20006950180	9840	9840	9840	9840	0
36	20230921	192300	20006950180	9840	9840	9840	9840	0
37	20230921	192200	20006950180	9840	9840	9840	9840	0
38	20230921	192100	20006950180	9840	9840	9840	9840	0
39	20230921	192000	20006950180	9840	9840	9840	9840	0
40	20230921	191900	20006950180	9840	9840	9840	9840	0
41	20230921	191800	20006950180	9840	9840	9840	9840	0
42	20230921	191700	20006950180	9840	9840	9840	9840	0
43	20230921	191600	20006950180	9840	9840	9840	9840	0
44	20230921	191500	20006950180	9840	9840	9840	9840	0
45	20230921	191400	20006950180	9840	9840	9840	9840	0
46	20230921	191300	20006950180	9840	9840	9840	9840	0
47	20230921	191200	20006950180	9840	9840	9840	9840	0
48	20230921	191100	20006950180	9840	9840	9840	9840	0
49	20230921	191000	20006950180	9840	9840	9840	9840	0
50	20230921	190900	20006950180	9840	9840	9840	9840	0
51	20230921	190800	20006950180	9840	9840	9840	9840	0
52	20230921	190700	20006950180	9840	9840	9840	9840	0
53	20230921	190600	20006950180	9840	9840	9840	9840	0
54	20230921	190500	20006950180	9840	9840	9840	9840	0
55	20230921	190400	20006950180	9840	9840	9840	9840	0
56	20230921	190300	20006950180	9840	9840	9840	9840	0
57	20230921	190200	20006950180	9840	9840	9840	9840	0
58	20230921	190100	20006950180	9840	9840	9840	9840	0
59	20230921	190000	20006950180	9840	9840	9840	9840	0
60	20230921	185900	20006950180	9840	9840	9840	9840	0
61	20230921	185800	20006950180	9840	9840	9840	9840	0
62	20230921	185700	20006950180	9840	9840	9840	9840	6105
63	20230921	185600	20006950180	9840	9840	9840	9840	0
64	20230921	185500	20006950180	9840	9840	9840	9840	0
65	20230921	185400	20006950180	9840	9840	9840	9840	0
66	20230921	185300	20006950180	9840	9840	9840	9840	0
67	20230921	185200	20006950180	9840	9840	9840	9840	0
68	20230921	185100	20006950180	9840	9840	9840	9840	0
69	20230921	185000	20006950180	9840	9840	9840	9840	0
70	20230921	184900	20006950180	9840	9840	9840	9840	0
71	20230921	184800	20006950180	9840	9840	9840	9840	0
72	20230921	184700	20006950180	9840	9840	9840	9840	0
73	20230921	184600	20006950180	9840	9840	9840	9840	0
74	20230921	184500	20006950180	9840	9840	9840	9840	0
75	20230921	184400	20006950180	9840	9840	9840	9840	0
76	20230921	184300	20006950180	9840	9840	9840	9840	0
77	20230921	184200	20006950180	9840	9840	9840	9840	0
78	20230921	184100	20006950180	9840	9840	9840	9840	0
79	20230921	184000	20006950180	9840	9840	9840	9840	0
80	20230921	183900	20006950180	9840	9840	9840	9840	0
81	20230921	183800	20006950180	9840	9840	9840	9840	0
82	20230921	183700	20006950180	9840	9840	9840	9840	0
83	20230921	183600	20006950180	9840	9840	9840	9840	0
84	20230921	183500	20006950180	9840	9840	9840	9840	0
85	20230921	183400	20006950180	9840	9840	9840	9840	0
86	20230921	183300	20006950180	9840	9840	9840	9840	0
87	20230921	183200	20006950180	9840	9840	9840	9840	0
88	20230921	183100	20006950180	9840	9840	9840	9840	0
89	20230921	183000	20006950180	9840	9840	9840	9840	0
90	20230921	182900	20006950180	9840	9840	9840	9840	0
91	20230921	182800	20006950180	9840	9840	9840	9840	0
92	20230921	182700	20006950180	9840	9840	9840	9840	6105
93	20230921	182600	20006950180	9840	9840	9840	9840	0
94	20230921	182500	20006950180	9840	9840	9840	9840	0
95	20230921	182400	20006950180	9840	9840	9840	9840	0
96	20230921	182300	20006950180	9840	9840	9840	9840	0
97	20230921	182200	20006950180	9840	9840	9840	9840	0
98	20230921	182100	20006950180	9840	9840	9840	9840	0
99	20230921	182000	20006950180	9840	9840	9840	9840	0
100	20230921	181900	20006950180	9840	9840	9840	9840	0
101	20230921	181800	20006950180	9840	9840	9840	9840	0
102	20230921	181700	20006950180	9840	9840	9840	9840	0
103	20230921	181600	20006950180	9840	9840	9840	9840	0
104	20230921	181500	20006950180	9840	9840	9840	9840	0
105	20230921	181400	20006950180	9840	9840	9840	9840	0
106	20230921	181300	20006950180	9840	9840	9840	9840	0
107	20230921	181200	20006950180	9840	9840	9840	9840	0
108	20230921	181100	20006950180	9840	9840	9840	9840	0
109	20230921	181000	20006950180	9840	9840	9840	9840	0
110	20230921	180900	20006950180	9840	9840	9840	9840	0
111	20230921	180800	20006950180	9840	9840	9840	9840	0
112	20230921	180700	20006950180	9840	9840	9840	9840	0
113	20230921	180600	20006950180	9840	9840	9840	9840	0
114	20230921	180500	20006950180	9840	9840	9840	9840	0
115	20230921	180400	20006950180	9840	9840	9840	9840	0
116	20230921	180300	20006950180	9840	9840	9840	9840	0
117	20230921	180200	20006950180	9840	9840	9840	9840	0
118	20230921	180100	20006950180	9840	9840	9840	9840	0
119	20230921	180000	20006950180	9840	9840	9840	9840	0
120	20230921	175900	20006950180	9840	9840	9840	9840	0
121	20230921	175800	20006950180	9840	9840	9840	9840	0
122	20230921	175700	20006950180	9840	9840	9840	9840	6105
123	20230921	175600	20006950180	9840	9840	9840	9840	0
124	20230921	175500	20006950180	9840	9840	9840	9840	0
125	20230921	175400	20006950180	9840	9840	9840	9840	0
126	20230921	175300	20006950180	9840	9840	9840	9840	0
127	20230921	175200	20006950180	9840	9840	9840	9840	0
128	20230921	175100	20006950180	9840	9840	9840	9840	0
129	20230921	175000	20006950180	9840	9840	9840	9840	0
130	20230921	174900	20006950180	9840	9840	9840	9840	0
131	20230921	174800	20006950180	9840	9840	9840	9840	0
132	20230921	174700	20006950180	9840	9840	9840	9840	0
133	20230921	174600	20006950180	9840	9840	9840	9840	0
134	20230921	174500	20006950180	9840	9840	9840	9840	0
135	20230921	174400	20006950180	9840	9840	9840	9840	0
136	20230921	174300	20006950180	9840	9840	9840	9840	0
137	20230921	174200	20006950180	9840	9840	9840	9840	0
138	20230921	174100	20006950180	9840	9840	9840	9840	0
139	20230921	174000	20006950180	9840	9840	9840	9840	0
140	20230921	173900	20006950180	9840	9840	9840	9840	0
141	20230921	173800	20006950180	9840	9840	9840	9840	0
142	20230921	173700	20006950180	9840	9840	9840	9840	0
143	20230921	173600	20006950180	9840	9840	9840	9840	0
144	20230921	173500	20006950180	9840	9840	9840	9840	0
145	20230921	173400	20006950180	9840	9840	9840	9840	0
146	20230921	173300	20006950180	9840	9840	9840	9840	0
147	20230921	173200	20006950180	9840	9840	9840	9840	0
148	20230921	173100	20006950180	9840	9840	9840	9840	0
149	20230921	173000	20006950180	9840	9840	9840	9840	0
150	20230921	172900	20006950180	9840	9840	9840	9840	0
151	20230921	172800	20006950180	9840	9840	9840	9840	0
152	20230921	172700	20006950180	9840	9840	9840	9840	6105
153	20230921	172600	20006950180	9840	9840	9840	9840	0
154	20230921	172500	20006950180	9840	9840	9840	9840	0
155	20230921	172400	20006950180	9840	9840	9840	9840	0
156	20230921	172300	20006950180	9840	9840	9840	9840	0
157	20230921	172200	20006950180	9840	9840	9840	9840	0
158	20230921	172100	20006950180	9840	9840	9840	9840	0
159	20230921	172000	20006950180	9840	9840	9840	9840	0
160	20230921	171900	20006950180	9840	9840	9840	9840	0
161	20230921	171800	20006950180	9840	9840	9840	9840	0
162	20230921	171700	20006950180	9840	9840	9840	9840	0
163	20230921	171600	20006950180	9840	9840	9840	9840	0
164	20230921	171500	20006950180	9840	9840	9840	9840	0
165	20230921	171400	20006950180	9840	9840	9840	9840	0
166	20230921	171300	20006950180	9840	9840	9840	9840	0
167	20230921	171200	20006950180	9840	9840	9840	9840	0
168	20230921	171100	20006950180	9840	9840	9840	9840	0
169	20230921	171000	20006950180	9840	9840	9840	9840	0
170	20230921	170900	20006950180	9840	9840	9840	9840	0
171	20230921	170800	20006950180	9840	9840	9840	9840	0
172	20230921	170700	20006950180	9840	9840	9840	9840	0
173	20230921	170600	20006950180	9840	9840	9840	9840	0
174	20230921	170500	20006950180	9840	9840	9840	9840	0
175	20230921	170400	20006950180	9840	9840	9840	9840	0
176	20230921	170300	20006950180	9840	9840	9840	9840	0
177	20230921	170200	20006950180	9840	9840	9840	9840	0
178	20230921	170100	20006950180	9840	9840	9840	9840	0
179	20230921	170000	20006950180	9840	9840	9840	9840	0
180	20230921	165900	20006950180	9840	9840	9840	9840	0
181	20230921	165800	20006950180	9840	9840	9840	9840	0
182	20230921	165700	20006950180	9840	9840	9840	9840	6105
183	20230921	165600	20006950180	9840	9840	9840	9840	0
184	20230921	165500	20006950180	9840	9840	9840	9840	0
185	20230921	165400	20006950180	9840	9840	9840	9840	0
186	20230921	165300	20006950180	9840	9840	9840	9840	0
187	20230921	165200	20006950180	9840	9840	9840	9840	0
188	20230921	165100	20006950180	9840	9840	9840	9840	0
189	20230921	165000	20006950180	9840	9840	9840	9840	0
190	20230921	164900	20006950180	9840	9840	9840	9840	0
191	20230921	164800	20006950180	9840	9840	9840	9840	0
192	20230921	164700	20006950180	9840	9840	9840	9840	0
193	20230921	164600	20006950180	9840	9840	9840	9840	0
194	20230921	164500	20006950180	9840	9840	9840	9840	0
195	20230921	164400	20006950180	9840	9840	9840	9840	0
196	20230921	164300	20006950180	9840	9840	9840	9840	0
197	20230921	164200	20006950180	9840	9840	9840	9840	0
198	20230921	164100	20006950180	9840	9840	9840	9840	0
199	20230921	164000	20006950180	9840	9840	9840	9840	0
200	20230921	163900	20006950180	9840	9840	9840	9840	0
201	20230921	163800	20006950180	9840	9840	9840	9840	0
202	20230921	163700	20006950180	9840	9840	9840	9840	0
203	20230921	163600	20006950180	9840	9840	9840	9840	0
204	20230921	163500	20006950180	9840	9840	9840	9840	0
205	20230921	163400	20006950180	9840	9840	9840	9840	0
206	20230921	163300	20006950180	9840	9840	9840	9840	0
207	20230921	163200	20006950180	9840	9840	9840	9840	0
208	20230921	163100	20006950180	9840	9840	9840	9840	0
209	20230921	163000	20006950180	9840	9840	9840	9840	0
210	20230921	162900	20006950180	9840	9840	9840	9840	0
211	20230921	162800	20006950180	9840	9840	9840	9840	0
212	20230921	162700	20006950180	9840	9840	9840	9840	6105
213	20230921	162600	20006950180	9840	9840	9840	9840	0
214	20230921	162500	20006950180	9840	9840	9840	9840	0
215	20230921	162400	20006950180	9840	9840	9840	9840	0
216	20230921	162300	20006950180	9840	9840	9840	9840	0
217	20230921	162200	20006950180	9840	9840	9840	9840	0
218	20230921	162100	20006950180	9840	9840	9840	9840	0
219	20230921	162000	20006950180	9840	9840	9840	9840	0
220	20230921	161900	20006950180	9840	9840	9840	9840	0
221	20230921	161800	20006950180	9840	9840	9840	9840	0
222	20230921	161700	20006950180	9840	9840	9840	9840	0
223	20230921	161600	20006950180	9840	9840	9840	9840	0
224	20230921	161500	20006950180	9840	9840	9840	9840	0
225	20230921	161400	20006950180	9840	9840	9840	9840	0
226	20230921	161300	20006950180	9840	9840	9840	9840	0
227	20230921	161200	20006950180	9840	9840	9840	9840	0
228	20230921	161100	20006950180	9840	9840	9840	9840	0
229	20230921	161000	20006950180	9840	9840	9840	9840	0
230	20230921	160900	20006950180	9840	9840	9840	9840	0
231	20230921	160800	20006950180	9840	9840	9840	9840	0
232	20230921	160700	20006950180	9840	9840	9840	9840	0
233	20230921	160600	20006950180	9840	9840	9840	9840	0
234	20230921	160500	20006950180	9840	9840	9840	9840	0
235	20230921	160400	20006950180	9840	9840	9840	9840	0
236	20230921	160300	20006950180	9840	9840	9840	9840	0
237	20230921	160200	20006950180	9840	9840	9840	9840	0
238	20230921	160100	20006950180	9840	9840	9840	9840	0
239	20230921	160000	20006950180	9840	9840	9840	9840	0
240	20230921	155900	20006950180	9840	9840	9840	9840	0
241	20230921	155800	20006950180	9840	9840	9840	9840	0
242	20230921	155700	20006950180	9840	9840	9840	9840	6105
243	20230921	155600	20006950180	9840	9840	9840	9840	0
244	20230921	155500	20006950180	9840	9840	9840	9840	0
245	20230921	155400	20006950180	9840	9840	9840	9840	0
246	20230921	155300	20006950180	9840	9840	9840	9840	0
247	20230921	155200	20006950180	9840	9840	9840	9840	0
248	20230921	155100	20006950180	9840	9840	9840	9840	0
249	20230921	155000	20006950180	9840	9840	9840	9840	0
250	20230921	154900	20006950180	9840	9840	9840	9840	0
251	20230921	154800	20006950180	9840	9840	9840	9840	0
252	20230921	154700	20006950180	9840	9840	9840	9840	0
253	20230921	154600	20006950180	9840	9840	9840	9840	0
254	20230921	154500	20006950180	9840	9840	9840	9840	0
255	20230921	154400	20006950180	9840	9840	9840	9840	0
256	20230921	154300	20006950180	9840	9840	9840	9840	0
257	20230921	154200	20006950180	9840	9840	9840	9840	0
258	20230921	154100	20006950180	9840	9840	9840	9840	0
259	20230921	154000	20006950180	9840	9840	9840	9840	0
260	20230921	153900	20006950180	9840	9840	9840	9840	0
261	20230921	153800	20006950180	9840	9840	9840	9840	0
262	20230921	153700	20006950180	9840	9840	9840	9840	0
263	20230921	153600	20006950180	9840	9840	9840	9840	0
264	20230921	153500	20006950180	9840	9840	9840	9840	0
265	20230921	153400	20006950180	9840	9840	9840	9840	0
266	20230921	153300	20006950180	9840	9840	9840	9840	0
267	20230921	153200	20006950180	9840	9840	9840	9840	0
268	20230921	153100	20006950180	9840	9840	9840	9840	0
269	20230921	153000	20006950180	9840	9840	9840	9840	6105
270	20230921	152900	19946876980	9840	9840	9840	9840	0
271	20230921	152800	19946876980	9840	9840	9840	9840	0
272	20230921	152700	19946876980	9840	9840	9840	9840	0
273	20230921	152600	19946876980	9840	9840	9840	9840	0
274	20230921	152500	19946876980	9840	9840	9840	9840	0
275	20230921	152400	19946876980	9840	9840	9840	9840	0
276	20230921	152300	19946876980	9840	9840	9840	9840	0
277	20230921	152200	19946876980	9840	9840	9840	9840	0
278	20230921	152100	19946876980	9840	9840	9840	9840	0
279	20230921	152000	19946876980	9840	9840	9840	9840	0
280	20230921	151900	19946876980	9840	9840	9840	9830	15865
281	20230921	151800	19790796230	9840	9820	9840	9790	19674
282	20230921	151700	19597463370	9810	9830	9830	9770	8583
283	20230921	151600	19513175590	9830	9840	9840	9720	21120
284	20230921	151500	19306293930	9840	9840	9840	9810	35690
285	20230921	151400	18955125760	9840	9840	9840	9840	12652
286	20230921	151300	18830630080	9840	9840	9840	9840	225
287	20230921	151200	18828416080	9840	9840	9840	9840	194
288	20230921	151100	18826507120	9840	9840	9840	9840	158
289	20230921	151000	18824952400	9840	9840	9840	9840	916
290	20230921	150900	18815938960	9840	9840	9840	9840	268
291	20230921	150800	18813301840	9840	9840	9840	9840	208
292	20230921	150700	18811255120	9840	9830	9840	9830	3484
293	20230921	150600	18776982160	9830	9840	9840	9810	6478
294	20230921	150500	18713305790	9840	9830	9840	9810	15414
295	20230921	150400	18561639710	9830	9830	9830	9770	9195
296	20230921	150300	18471545440	9830	9840	9840	9760	15318
297	20230921	150200	18321327600	9840	9840	9840	9840	27862
298	20230921	150100	18047165520	9840	9840	9840	9840	1462
299	20230921	150000	18032779440	9840	9840	9840	9840	1928
300	20230921	145900	18013807920	9840	9840	9840	9840	700
301	20230921	145800	18006919920	9840	9780	9840	9780	19828
302	20230921	145700	17811904750	9780	9840	9840	9740	17039
303	20230921	145600	17645253880	9840	9840	9840	9780	39346
304	20230921	145500	17258191130	9840	9840	9840	9840	1834
305	20230921	145400	17240144570	9840	9840	9840	9840	2121
306	20230921	145300	17219273930	9840	9840	9840	9830	9296
307	20230921	145200	17127806800	9840	9840	9840	9770	49499
308	20230921	145100	16640894880	9840	9830	9840	9710	110791
309	20230921	145000	15552088320	9830	9720	9830	9560	59746
310	20230921	144900	14972803130	9720	9740	9820	9640	46863
311	20230921	144800	14517136230	9750	9840	9840	9620	170997
312	20230921	144700	12840861240	9840	9840	9840	9840	0
313	20230921	144600	12840861240	9840	9840	9840	9840	1
314	20230921	144500	12840851400	9840	9840	9840	9840	0
315	20230921	144400	12840851400	9840	9840	9840	9840	14
316	20230921	144300	12840713640	9840	9840	9840	9840	0
317	20230921	144200	12840713640	9840	9840	9840	9840	0
318	20230921	144100	12840713640	9840	9840	9840	9840	1
319	20230921	144000	12840703800	9840	9840	9840	9840	0
320	20230921	143900	12840703800	9840	9840	9840	9840	0
321	20230921	143800	12840703800	9840	9840	9840	9840	83
322	20230921	143700	12839887080	9840	9840	9840	9840	0
323	20230921	143600	12839887080	9840	9840	9840	9840	0
324	20230921	143500	12839887080	9840	9840	9840	9840	0
325	20230921	143400	12839887080	9840	9840	9840	9840	1
326	20230921	143300	12839877240	9840	9840	9840	9840	27
327	20230921	143200	12839611560	9840	9840	9840	9840	200
328	20230921	143100	12837643560	9840	9840	9840	9840	111
329	20230921	143000	12836551320	9840	9840	9840	9840	0
330	20230921	142900	12836551320	9840	9840	9840	9840	0
331	20230921	142800	12836551320	9840	9840	9840	9840	0
332	20230921	142700	12836551320	9840	9840	9840	9840	0
333	20230921	142600	12836551320	9840	9840	9840	9840	30
334	20230921	142500	12836256120	9840	9840	9840	9840	0
335	20230921	142400	12836256120	9840	9840	9840	9840	0
336	20230921	142300	12836256120	9840	9840	9840	9840	0
337	20230921	142200	12836256120	9840	9840	9840	9840	0
338	20230921	142100	12836256120	9840	9840	9840	9840	7
339	20230921	142000	12836187240	9840	9840	9840	9840	1
340	20230921	141900	12836177400	9840	9840	9840	9840	0
341	20230921	141800	12836177400	9840	9840	9840	9840	5
342	20230921	141700	12836128200	9840	9840	9840	9840	225
343	20230921	141600	12833914200	9840	9840	9840	9840	200
344	20230921	141500	12831946200	9840	9840	9840	9840	7
345	20230921	141400	12831877320	9840	9840	9840	9840	5
346	20230921	141300	12831828120	9840	9840	9840	9840	1
347	20230921	141200	12831818280	9840	9840	9840	9840	0
348	20230921	141100	12831818280	9840	9840	9840	9840	0
349	20230921	141000	12831818280	9840	9840	9840	9840	0
350	20230921	140900	12831818280	9840	9840	9840	9840	0
351	20230921	140800	12831818280	9840	9840	9840	9840	0
352	20230921	140700	12831818280	9840	9840	9840	9840	0
353	20230921	140600	12831818280	9840	9840	9840	9840	0
354	20230921	140500	12831818280	9840	9840	9840	9840	0
355	20230921	140400	12831818280	9840	9840	9840	9840	1
356	20230921	140300	12831808440	9840	9840	9840	9840	0
357	20230921	140200	12831808440	9840	9840	9840	9840	151
358	20230921	140100	12830322600	9840	9840	9840	9840	3
359	20230921	140000	12830293080	9840	9840	9840	9840	0
360	20230921	135900	12830293080	9840	9840	9840	9840	50
361	20230921	135800	12829801080	9840	9840	9840	9840	16
362	20230921	135700	12829643640	9840	9840	9840	9840	1379
363	20230921	135600	12816074280	9840	9840	9840	9840	12
364	20230921	135500	12815956200	9840	9840	9840	9840	0
365	20230921	135400	12815956200	9840	9840	9840	9840	5
366	20230921	135300	12815907000	9840	9840	9840	9840	0
367	20230921	135200	12815907000	9840	9840	9840	9840	100
368	20230921	135100	12814923000	9840	9840	9840	9840	0
369	20230921	135000	12814923000	9840	9840	9840	9840	0
370	20230921	134900	12814923000	9840	9840	9840	9840	2
371	20230921	134800	12814903320	9840	9840	9840	9840	0
372	20230921	134700	12814903320	9840	9840	9840	9840	0
373	20230921	134600	12814903320	9840	9840	9840	9840	0
374	20230921	134500	12814903320	9840	9840	9840	9840	10
375	20230921	134400	12814804920	9840	9840	9840	9840	0
376	20230921	134300	12814804920	9840	9840	9840	9840	0
377	20230921	134200	12814804920	9840	9840	9840	9840	0
378	20230921	134100	12814804920	9840	9840	9840	9840	1
379	20230921	134000	12814795080	9840	9840	9840	9840	0
380	20230921	133900	12814795080	9840	9840	9840	9840	0
381	20230921	133800	12814795080	9840	9840	9840	9840	20
382	20230921	133700	12814598280	9840	9840	9840	9840	0
383	20230921	133600	12814598280	9840	9840	9840	9840	0
384	20230921	133500	12814598280	9840	9840	9840	9840	0
385	20230921	133400	12814598280	9840	9840	9840	9840	5
386	20230921	133300	12814549080	9840	9840	9840	9840	32
387	20230921	133200	12814234200	9840	9840	9840	9840	0
388	20230921	133100	12814234200	9840	9840	9840	9840	0
389	20230921	133000	12814234200	9840	9840	9840	9840	1
390	20230921	132900	12814224360	9840	9840	9840	9840	0
391	20230921	132800	12814224360	9840	9840	9840	9840	0
392	20230921	132700	12814224360	9840	9840	9840	9840	0
393	20230921	132600	12814224360	9840	9840	9840	9840	10
394	20230921	132500	12814125960	9840	9840	9840	9840	201
395	20230921	132400	12812148120	9840	9840	9840	9840	12
396	20230921	132300	12812030040	9840	9840	9840	9840	0
397	20230921	132200	12812030040	9840	9840	9840	9840	22
398	20230921	132100	12811813560	9840	9840	9840	9840	0
399	20230921	132000	12811813560	9840	9840	9840	9840	0
400	20230921	131900	12811813560	9840	9840	9840	9840	0
401	20230921	131800	12811813560	9840	9840	9840	9840	0
402	20230921	131700	12811813560	9840	9840	9840	9840	0
403	20230921	131600	12811813560	9840	9840	9840	9840	0
404	20230921	131500	12811813560	9840	9840	9840	9840	10
405	20230921	131400	12811715160	9840	9840	9840	9840	0
406	20230921	131300	12811715160	9840	9840	9840	9840	8
407	20230921	131200	12811636440	9840	9840	9840	9840	11
408	20230921	131100	12811528200	9840	9840	9840	9840	0
409	20230921	131000	12811528200	9840	9840	9840	9840	0
410	20230921	130900	12811528200	9840	9840	9840	9840	82
411	20230921	130800	12810721320	9840	9840	9840	9840	61
412	20230921	130700	12810121080	9840	9840	9840	9840	0
413	20230921	130600	12810121080	9840	9840	9840	9840	0
414	20230921	130500	12810121080	9840	9840	9840	9840	1
415	20230921	130400	12810111240	9840	9840	9840	9840	0
416	20230921	130300	12810111240	9840	9840	9840	9840	2000
417	20230921	130200	12790431240	9840	9840	9840	9840	0
418	20230921	130100	12790431240	9840	9840	9840	9840	5
419	20230921	130000	12790382040	9840	9840	9840	9840	1
420	20230921	125900	12790372200	9840	9840	9840	9840	0
421	20230921	125800	12790372200	9840	9840	9840	9840	0
422	20230921	125700	12790372200	9840	9840	9840	9840	120
423	20230921	125600	12789191400	9840	9840	9840	9840	3
424	20230921	125500	12789161880	9840	9840	9840	9840	307
425	20230921	125400	12786141000	9840	9840	9840	9840	0
426	20230921	125300	12786141000	9840	9840	9840	9840	0
427	20230921	125200	12786141000	9840	9840	9840	9840	0
428	20230921	125100	12786141000	9840	9840	9840	9840	12
429	20230921	125000	12786022920	9840	9840	9840	9840	160
430	20230921	124900	12784448520	9840	9840	9840	9840	50
431	20230921	124800	12783956520	9840	9840	9840	9840	256
432	20230921	124700	12781437480	9840	9840	9840	9840	356
433	20230921	124600	12777934440	9840	9840	9840	9840	2
434	20230921	124500	12777914760	9840	9840	9840	9840	0
435	20230921	124400	12777914760	9840	9840	9840	9840	1
436	20230921	124300	12777904920	9840	9840	9840	9840	0
437	20230921	124200	12777904920	9840	9840	9840	9840	0
438	20230921	124100	12777904920	9840	9840	9840	9840	20
439	20230921	124000	12777708120	9840	9840	9840	9840	25
440	20230921	123900	12777462120	9840	9840	9840	9840	1
441	20230921	123800	12777452280	9840	9840	9840	9840	0
442	20230921	123700	12777452280	9840	9840	9840	9840	0
443	20230921	123600	12777452280	9840	9840	9840	9840	9
444	20230921	123500	12777363720	9840	9840	9840	9840	0
445	20230921	123400	12777363720	9840	9840	9840	9840	100
446	20230921	123300	12776379720	9840	9840	9840	9840	0
447	20230921	123200	12776379720	9840	9840	9840	9840	0
448	20230921	123100	12776379720	9840	9840	9840	9840	83
449	20230921	123000	12775563000	9840	9840	9840	9840	91
450	20230921	122900	12774667560	9840	9840	9840	9840	0
451	20230921	122800	12774667560	9840	9840	9840	9840	2
452	20230921	122700	12774647880	9840	9840	9840	9840	0
453	20230921	122600	12774647880	9840	9840	9840	9840	0
454	20230921	122500	12774647880	9840	9840	9840	9840	779
455	20230921	122400	12766982520	9840	9840	9840	9840	1
456	20230921	122300	12766972680	9840	9840	9840	9840	17
457	20230921	122200	12766805400	9840	9840	9840	9840	1
458	20230921	122100	12766795560	9840	9840	9840	9840	52
459	20230921	122000	12766283880	9840	9840	9840	9840	125
460	20230921	121900	12765053880	9840	9840	9840	9840	20
461	20230921	121800	12764857080	9840	9840	9840	9840	0
462	20230921	121700	12764857080	9840	9840	9840	9840	10
463	20230921	121600	12764758680	9840	9840	9840	9840	127
464	20230921	121500	12763509000	9840	9840	9840	9840	3
465	20230921	121400	12763479480	9840	9840	9840	9840	36
466	20230921	121300	12763125240	9840	9840	9840	9840	0
467	20230921	121200	12763125240	9840	9840	9840	9840	57
468	20230921	121100	12762564360	9840	9840	9840	9840	100
469	20230921	121000	12761580360	9840	9840	9840	9840	4
470	20230921	120900	12761541000	9840	9840	9840	9840	0
471	20230921	120800	12761541000	9840	9840	9840	9840	0
472	20230921	120700	12761541000	9840	9840	9840	9840	0
473	20230921	120600	12761541000	9840	9840	9840	9840	10
474	20230921	120500	12761442600	9840	9840	9840	9840	0
475	20230921	120400	12761442600	9840	9840	9840	9840	0
476	20230921	120300	12761442600	9840	9840	9840	9840	1
477	20230921	120200	12761432760	9840	9840	9840	9840	1
478	20230921	120100	12761422920	9840	9840	9840	9840	0
479	20230921	120000	12761422920	9840	9840	9840	9840	72
480	20230921	115900	12760714440	9840	9840	9840	9840	0
481	20230921	115800	12760714440	9840	9840	9840	9840	240
482	20230921	115700	12758352840	9840	9840	9840	9840	0
483	20230921	115600	12758352840	9840	9840	9840	9840	1
484	20230921	115500	12758343000	9840	9840	9840	9840	10
485	20230921	115400	12758244600	9840	9840	9840	9840	81
486	20230921	115300	12757447560	9840	9840	9840	9840	75
487	20230921	115200	12756709560	9840	9840	9840	9840	130
488	20230921	115100	12755430360	9840	9840	9840	9840	0
489	20230921	115000	12755430360	9840	9840	9840	9840	0
490	20230921	114900	12755430360	9840	9840	9840	9840	0
491	20230921	114800	12755430360	9840	9840	9840	9840	13
492	20230921	114700	12755302440	9840	9840	9840	9840	6
493	20230921	114600	12755243400	9840	9840	9840	9840	0
494	20230921	114500	12755243400	9840	9840	9840	9840	6
495	20230921	114400	12755184360	9840	9840	9840	9840	0
496	20230921	114300	12755184360	9840	9840	9840	9840	0
497	20230921	114200	12755184360	9840	9840	9840	9840	0
498	20230921	114100	12755184360	9840	9840	9840	9840	12
499	20230921	114000	12755066280	9840	9840	9840	9840	23
500	20230921	113900	12754839960	9840	9840	9840	9840	110
501	20230921	113800	12753757560	9840	9840	9840	9840	420
502	20230921	113700	12749624760	9840	9840	9840	9840	100
503	20230921	113600	12748640760	9840	9840	9840	9840	0
504	20230921	113500	12748640760	9840	9840	9840	9840	0
505	20230921	113400	12748640760	9840	9840	9840	9840	10
506	20230921	113300	12748542360	9840	9840	9840	9840	20
507	20230921	113200	12748345560	9840	9840	9840	9840	0
508	20230921	113100	12748345560	9840	9840	9840	9840	0
509	20230921	113000	12748345560	9840	9840	9840	9840	2
510	20230921	112900	12748325880	9840	9840	9840	9840	105
511	20230921	112800	12747292680	9840	9840	9840	9840	0
512	20230921	112700	12747292680	9840	9840	9840	9840	130
513	20230921	112600	12746013480	9840	9840	9840	9840	1
514	20230921	112500	12746003640	9840	9840	9840	9840	0
515	20230921	112400	12746003640	9840	9840	9840	9840	20
516	20230921	112300	12745806840	9840	9840	9840	9840	74
517	20230921	112200	12745078680	9840	9840	9840	9840	2
518	20230921	112100	12745059000	9840	9840	9840	9840	1
519	20230921	112000	12745049160	9840	9840	9840	9840	66
520	20230921	111900	12744399720	9840	9840	9840	9840	40
521	20230921	111800	12744006120	9840	9840	9840	9840	0
522	20230921	111700	12744006120	9840	9840	9840	9840	3
523	20230921	111600	12743976600	9840	9840	9840	9840	51
524	20230921	111500	12743474760	9840	9840	9840	9840	4
525	20230921	111400	12743435400	9840	9840	9840	9840	8
526	20230921	111300	12743356680	9840	9840	9840	9840	198
527	20230921	111200	12741408360	9840	9840	9840	9840	0
528	20230921	111100	12741408360	9840	9840	9840	9840	36
529	20230921	111000	12741054120	9840	9840	9840	9840	0
530	20230921	110900	12741054120	9840	9840	9840	9840	0
531	20230921	110800	12741054120	9840	9840	9840	9840	260
532	20230921	110700	12738495720	9840	9840	9840	9840	0
533	20230921	110600	12738495720	9840	9840	9840	9840	48
534	20230921	110500	12738023400	9840	9840	9840	9840	5
535	20230921	110400	12737974200	9840	9840	9840	9840	3
536	20230921	110300	12737944680	9840	9840	9840	9840	10
537	20230921	110200	12737846280	9840	9840	9840	9840	0
538	20230921	110100	12737846280	9840	9840	9840	9840	0
539	20230921	110000	12737846280	9840	9840	9840	9840	3
540	20230921	105900	12737816760	9840	9840	9840	9840	30
541	20230921	105800	12737521560	9840	9840	9840	9840	5
542	20230921	105700	12737472360	9840	9840	9840	9840	32
543	20230921	105600	12737157480	9840	9840	9840	9840	146
544	20230921	105500	12735720840	9840	9840	9840	9840	1240
545	20230921	105400	12723519240	9840	9840	9840	9840	0
546	20230921	105300	12723519240	9840	9840	9840	9840	319
547	20230921	105200	12720380280	9840	9840	9840	9840	0
548	20230921	105100	12720380280	9840	9840	9840	9840	2
549	20230921	105000	12720360600	9840	9840	9840	9840	52
550	20230921	104900	12719848920	9840	9840	9840	9840	35
551	20230921	104800	12719504520	9840	9840	9840	9840	308
552	20230921	104700	12716473800	9840	9840	9840	9840	12
553	20230921	104600	12716355720	9840	9840	9840	9840	0
554	20230921	104500	12716355720	9840	9840	9840	9840	1
555	20230921	104400	12716345880	9840	9840	9840	9840	150
556	20230921	104300	12714869880	9840	9840	9840	9840	114
557	20230921	104200	12713748120	9840	9840	9840	9840	25
558	20230921	104100	12713502120	9840	9840	9840	9840	35
559	20230921	104000	12713157720	9840	9840	9840	9840	466
560	20230921	103900	12708572280	9840	9840	9840	9840	5
561	20230921	103800	12708523080	9840	9840	9840	9840	1028
562	20230921	103700	12698407560	9840	9840	9840	9840	151
563	20230921	103600	12696921720	9840	9840	9840	9840	0
564	20230921	103500	12696921720	9840	9840	9840	9840	661
565	20230921	103400	12690417480	9840	9840	9840	9840	0
566	20230921	103300	12690417480	9840	9840	9840	9840	15
567	20230921	103200	12690269880	9840	9840	9840	9840	10
568	20230921	103100	12690171480	9840	9840	9840	9840	501
569	20230921	103000	12685241640	9840	9840	9840	9840	4
570	20230921	102900	12685202280	9840	9840	9840	9840	310
571	20230921	102800	12682151880	9840	9840	9840	9840	373
572	20230921	102700	12678481560	9840	9840	9840	9840	2
573	20230921	102600	12678461880	9840	9840	9840	9840	502
574	20230921	102500	12673522200	9840	9840	9840	9840	101
575	20230921	102400	12672528360	9840	9840	9840	9840	436
576	20230921	102300	12668238120	9840	9840	9840	9840	100
577	20230921	102200	12667254120	9840	9840	9840	9840	51
578	20230921	102100	12666752280	9840	9840	9840	9840	165
579	20230921	102000	12665128680	9840	9840	9840	9840	419
580	20230921	101900	12661005720	9840	9840	9840	9840	50
581	20230921	101800	12660513720	9840	9840	9840	9840	20
582	20230921	101700	12660316920	9840	9840	9840	9840	169
583	20230921	101600	12658653960	9840	9840	9840	9840	4
584	20230921	101500	12658614600	9840	9840	9840	9840	116
585	20230921	101400	12657473160	9840	9840	9840	9840	0
586	20230921	101300	12657473160	9840	9840	9840	9840	1
587	20230921	101200	12657463320	9840	9840	9840	9840	407
588	20230921	101100	12653458440	9840	9840	9840	9840	9
589	20230921	101000	12653369880	9840	9840	9840	9840	2269
590	20230921	100900	12631042920	9840	9840	9840	9840	1402
591	20230921	100800	12617247240	9840	9840	9840	9840	3412
592	20230921	100700	12583673160	9840	9840	9840	9840	9
593	20230921	100600	12583584600	9840	9840	9840	9840	93
594	20230921	100500	12582669480	9840	9840	9840	9840	2152
595	20230921	100400	12561493800	9840	9840	9840	9840	581
596	20230921	100300	12555776760	9840	9840	9840	9840	156
597	20230921	100200	12554241720	9840	9840	9840	9840	113
598	20230921	100100	12553129800	9840	9840	9840	9840	428
599	20230921	100000	12548918280	9840	9840	9840	9840	1327
600	20230921	095900	12535860600	9840	9840	9840	9840	671
601	20230921	095800	12529257960	9840	9840	9840	9840	311
602	20230921	095700	12526197720	9840	9840	9840	9840	926
603	20230921	095600	12517085880	9840	9840	9840	9840	73
604	20230921	095500	12516367560	9840	9840	9840	9840	161
605	20230921	095400	12514783320	9840	9840	9840	9840	815
606	20230921	095300	12506763720	9840	9840	9840	9840	401
607	20230921	095200	12502817880	9840	9840	9840	9840	717
608	20230921	095100	12495762600	9840	9740	9840	9740	6516
609	20230921	095000	12431704960	9740	9840	9840	9710	36659
610	20230921	094900	12071370520	9840	9840	9840	9840	2708
611	20230921	094800	12044723800	9840	9840	9840	9840	39383
612	20230921	094700	11657195080	9840	9840	9840	9840	893
613	20230921	094600	11648407960	9840	9840	9840	9840	15
614	20230921	094500	11648260360	9840	9840	9840	9840	6815
615	20230921	094400	11581200760	9840	9840	9840	9840	295
616	20230921	094300	11578297960	9840	9840	9840	9840	532
617	20230921	094200	11573063080	9840	9840	9840	9840	86
618	20230921	094100	11572216840	9840	9840	9840	9840	605
619	20230921	094000	11566263640	9840	9840	9840	9840	3700
620	20230921	093900	11529855640	9840	9840	9840	9840	360
621	20230921	093800	11526313240	9840	9840	9840	9840	371
622	20230921	093700	11522662600	9840	9840	9840	9840	6875
623	20230921	093600	11455012600	9840	9840	9840	9840	761
624	20230921	093500	11447524360	9840	9840	9840	9840	296
625	20230921	093400	11444611720	9840	9840	9840	9840	1419
626	20230921	093300	11430648760	9840	9840	9840	9840	11705
627	20230921	093200	11315471560	9840	9840	9840	9840	207
628	20230921	093100	11313434680	9840	9840	9840	9840	280
629	20230921	093000	11310679480	9840	9840	9840	9840	327
630	20230921	092900	11307461800	9840	9840	9840	9840	563
631	20230921	092800	11301921880	9840	9840	9840	9840	2513
632	20230921	092700	11277193960	9840	9840	9840	9840	1313
633	20230921	092600	11264274040	9840	9840	9840	9840	1293
634	20230921	092500	11251550920	9840	9840	9840	9840	1174
635	20230921	092400	11239998760	9840	9840	9840	9840	14593
636	20230921	092300	11096403640	9840	9840	9840	9840	21981
637	20230921	092200	10880110600	9840	9840	9840	9840	2140
638	20230921	092100	10859053000	9840	9840	9840	9840	7377
639	20230921	092000	10786463320	9840	9840	9840	9840	1803
640	20230921	091900	10768721800	9840	9840	9840	9840	7593
641	20230921	091800	10694006680	9840	9840	9840	9840	31408
642	20230921	091700	10384951960	9840	9840	9840	9840	189383
643	20230921	091600	8521423240	9840	9840	9840	9840	2537
644	20230921	091500	8496459160	9840	9840	9840	9840	968
645	20230921	091400	8486934040	9840	9840	9840	9840	2795
646	20230921	091300	8459431240	9840	9840	9840	9840	2343
647	20230921	091200	8436376120	9840	9840	9840	9840	4954
648	20230921	091100	8387628760	9840	9840	9840	9840	2442
649	20230921	091000	8363599480	9840	9840	9840	9840	2260
650	20230921	090900	8341361080	9840	9840	9840	9840	13437
651	20230921	090800	8209141000	9840	9780	9840	9740	138047
652	20230921	090700	6851996770	9780	9780	9810	9710	55382
653	20230921	090600	6310593830	9800	9690	9840	9570	94517
654	20230921	090500	5391315340	9670	9840	9840	9110	367196
655	20230921	090400	1817469510	9550	9550	9550	9550	0
656	20230921	090300	1817469510	9550	8790	9550	8760	94812
657	20230921	090200	956460300	8790	8690	8940	8580	109290
658	20230921	090100	0	7570	7570	7570	7570	0
659	20230921	090000	0	7570	7570	7570	7570	0