KissMeData/304360/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	210000	1122266120	8900	8900	8900	8900	962
3	20230922	205900	1122266120	8900	8900	8900	8900	0
4	20230922	205800	1122266120	8900	8900	8900	8900	0
5	20230922	205700	1122266120	8900	8900	8900	8900	0
6	20230922	205600	1122266120	8900	8900	8900	8900	0
7	20230922	205500	1122266120	8900	8900	8900	8900	0
8	20230922	205400	1122266120	8900	8900	8900	8900	0
9	20230922	205300	1122266120	8900	8900	8900	8900	0
10	20230922	205200	1122266120	8900	8900	8900	8900	0
11	20230922	205100	1122266120	8900	8900	8900	8900	0
12	20230922	205000	1122266120	8900	8900	8900	8900	0
13	20230922	204900	1122266120	8900	8900	8900	8900	0
14	20230922	204800	1122266120	8900	8900	8900	8900	0
15	20230922	204700	1122266120	8900	8900	8900	8900	0
16	20230922	204600	1122266120	8900	8900	8900	8900	0
17	20230922	204500	1122266120	8900	8900	8900	8900	0
18	20230922	204400	1122266120	8900	8900	8900	8900	0
19	20230922	204300	1122266120	8900	8900	8900	8900	0
20	20230922	204200	1122266120	8900	8900	8900	8900	0
21	20230922	204100	1122266120	8900	8900	8900	8900	0
22	20230922	204000	1122266120	8900	8900	8900	8900	0
23	20230922	203900	1122266120	8900	8900	8900	8900	0
24	20230922	203800	1122266120	8900	8900	8900	8900	0
25	20230922	203700	1122266120	8900	8900	8900	8900	0
26	20230922	203600	1122266120	8900	8900	8900	8900	0
27	20230922	203500	1122266120	8900	8900	8900	8900	0
28	20230922	203400	1122266120	8900	8900	8900	8900	0
29	20230922	203300	1122266120	8900	8900	8900	8900	0
30	20230922	203200	1122266120	8900	8900	8900	8900	0
31	20230922	203100	1122266120	8900	8900	8900	8900	0
32	20230922	203000	1122266120	8900	8900	8900	8900	962
33	20230922	202900	1122266120	8900	8900	8900	8900	0
34	20230922	202800	1122266120	8900	8900	8900	8900	0
35	20230922	202700	1122266120	8900	8900	8900	8900	0
36	20230922	202600	1122266120	8900	8900	8900	8900	0
37	20230922	202500	1122266120	8900	8900	8900	8900	0
38	20230922	202400	1122266120	8900	8900	8900	8900	0
39	20230922	202300	1122266120	8900	8900	8900	8900	0
40	20230922	202200	1122266120	8900	8900	8900	8900	0
41	20230922	202100	1122266120	8900	8900	8900	8900	0
42	20230922	202000	1122266120	8900	8900	8900	8900	0
43	20230922	201900	1122266120	8900	8900	8900	8900	0
44	20230922	201800	1122266120	8900	8900	8900	8900	0
45	20230922	201700	1122266120	8900	8900	8900	8900	0
46	20230922	201600	1122266120	8900	8900	8900	8900	0
47	20230922	201500	1122266120	8900	8900	8900	8900	0
48	20230922	201400	1122266120	8900	8900	8900	8900	0
49	20230922	201300	1122266120	8900	8900	8900	8900	0
50	20230922	201200	1122266120	8900	8900	8900	8900	0
51	20230922	201100	1122266120	8900	8900	8900	8900	0
52	20230922	201000	1122266120	8900	8900	8900	8900	0
53	20230922	200900	1122266120	8900	8900	8900	8900	0
54	20230922	200800	1122266120	8900	8900	8900	8900	0
55	20230922	200700	1122266120	8900	8900	8900	8900	0
56	20230922	200600	1122266120	8900	8900	8900	8900	0
57	20230922	200500	1122266120	8900	8900	8900	8900	0
58	20230922	200400	1122266120	8900	8900	8900	8900	0
59	20230922	200300	1122266120	8900	8900	8900	8900	0
60	20230922	200200	1122266120	8900	8900	8900	8900	0
61	20230922	200100	1122266120	8900	8900	8900	8900	0
62	20230922	200000	1122266120	8900	8900	8900	8900	962
63	20230922	195900	1122266120	8900	8900	8900	8900	0
64	20230922	195800	1122266120	8900	8900	8900	8900	0
65	20230922	195700	1122266120	8900	8900	8900	8900	0
66	20230922	195600	1122266120	8900	8900	8900	8900	0
67	20230922	195500	1122266120	8900	8900	8900	8900	0
68	20230922	195400	1122266120	8900	8900	8900	8900	0
69	20230922	195300	1122266120	8900	8900	8900	8900	0
70	20230922	195200	1122266120	8900	8900	8900	8900	0
71	20230922	195100	1122266120	8900	8900	8900	8900	0
72	20230922	195000	1122266120	8900	8900	8900	8900	0
73	20230922	194900	1122266120	8900	8900	8900	8900	0
74	20230922	194800	1122266120	8900	8900	8900	8900	0
75	20230922	194700	1122266120	8900	8900	8900	8900	0
76	20230922	194600	1122266120	8900	8900	8900	8900	0
77	20230922	194500	1122266120	8900	8900	8900	8900	0
78	20230922	194400	1122266120	8900	8900	8900	8900	0
79	20230922	194300	1122266120	8900	8900	8900	8900	0
80	20230922	194200	1122266120	8900	8900	8900	8900	0
81	20230922	194100	1122266120	8900	8900	8900	8900	0
82	20230922	194000	1122266120	8900	8900	8900	8900	0
83	20230922	193900	1122266120	8900	8900	8900	8900	0
84	20230922	193800	1122266120	8900	8900	8900	8900	0
85	20230922	193700	1122266120	8900	8900	8900	8900	0
86	20230922	193600	1122266120	8900	8900	8900	8900	0
87	20230922	193500	1122266120	8900	8900	8900	8900	0
88	20230922	193400	1122266120	8900	8900	8900	8900	0
89	20230922	193300	1122266120	8900	8900	8900	8900	0
90	20230922	193200	1122266120	8900	8900	8900	8900	0
91	20230922	193100	1122266120	8900	8900	8900	8900	0
92	20230922	193000	1122266120	8900	8900	8900	8900	962
93	20230922	192900	1122266120	8900	8900	8900	8900	0
94	20230922	192800	1122266120	8900	8900	8900	8900	0
95	20230922	192700	1122266120	8900	8900	8900	8900	0
96	20230922	192600	1122266120	8900	8900	8900	8900	0
97	20230922	192500	1122266120	8900	8900	8900	8900	0
98	20230922	192400	1122266120	8900	8900	8900	8900	0
99	20230922	192300	1122266120	8900	8900	8900	8900	0
100	20230922	192200	1122266120	8900	8900	8900	8900	0
101	20230922	192100	1122266120	8900	8900	8900	8900	0
102	20230922	192000	1122266120	8900	8900	8900	8900	0
103	20230922	191900	1122266120	8900	8900	8900	8900	0
104	20230922	191800	1122266120	8900	8900	8900	8900	0
105	20230922	191700	1122266120	8900	8900	8900	8900	0
106	20230922	191600	1122266120	8900	8900	8900	8900	0
107	20230922	191500	1122266120	8900	8900	8900	8900	0
108	20230922	191400	1122266120	8900	8900	8900	8900	0
109	20230922	191300	1122266120	8900	8900	8900	8900	0
110	20230922	191200	1122266120	8900	8900	8900	8900	0
111	20230922	191100	1122266120	8900	8900	8900	8900	0
112	20230922	191000	1122266120	8900	8900	8900	8900	0
113	20230922	190900	1122266120	8900	8900	8900	8900	0
114	20230922	190800	1122266120	8900	8900	8900	8900	0
115	20230922	190700	1122266120	8900	8900	8900	8900	0
116	20230922	190600	1122266120	8900	8900	8900	8900	0
117	20230922	190500	1122266120	8900	8900	8900	8900	0
118	20230922	190400	1122266120	8900	8900	8900	8900	0
119	20230922	190300	1122266120	8900	8900	8900	8900	0
120	20230922	190200	1122266120	8900	8900	8900	8900	0
121	20230922	190100	1122266120	8900	8900	8900	8900	0
122	20230922	190000	1122266120	8900	8900	8900	8900	962
123	20230922	185900	1122266120	8900	8900	8900	8900	0
124	20230922	185800	1122266120	8900	8900	8900	8900	0
125	20230922	185700	1122266120	8900	8900	8900	8900	0
126	20230922	185600	1122266120	8900	8900	8900	8900	0
127	20230922	185500	1122266120	8900	8900	8900	8900	0
128	20230922	185400	1122266120	8900	8900	8900	8900	0
129	20230922	185300	1122266120	8900	8900	8900	8900	0
130	20230922	185200	1122266120	8900	8900	8900	8900	0
131	20230922	185100	1122266120	8900	8900	8900	8900	0
132	20230922	185000	1122266120	8900	8900	8900	8900	0
133	20230922	184900	1122266120	8900	8900	8900	8900	0
134	20230922	184800	1122266120	8900	8900	8900	8900	0
135	20230922	184700	1122266120	8900	8900	8900	8900	0
136	20230922	184600	1122266120	8900	8900	8900	8900	0
137	20230922	184500	1122266120	8900	8900	8900	8900	0
138	20230922	184400	1122266120	8900	8900	8900	8900	0
139	20230922	184300	1122266120	8900	8900	8900	8900	0
140	20230922	184200	1122266120	8900	8900	8900	8900	0
141	20230922	184100	1122266120	8900	8900	8900	8900	0
142	20230922	184000	1122266120	8900	8900	8900	8900	0
143	20230922	183900	1122266120	8900	8900	8900	8900	0
144	20230922	183800	1122266120	8900	8900	8900	8900	0
145	20230922	183700	1122266120	8900	8900	8900	8900	0
146	20230922	183600	1122266120	8900	8900	8900	8900	0
147	20230922	183500	1122266120	8900	8900	8900	8900	0
148	20230922	183400	1122266120	8900	8900	8900	8900	0
149	20230922	183300	1122266120	8900	8900	8900	8900	0
150	20230922	183200	1122266120	8900	8900	8900	8900	0
151	20230922	183100	1122266120	8900	8900	8900	8900	0
152	20230922	183000	1122266120	8900	8900	8900	8900	962
153	20230922	182900	1122266120	8900	8900	8900	8900	0
154	20230922	182800	1122266120	8900	8900	8900	8900	0
155	20230922	182700	1122266120	8900	8900	8900	8900	0
156	20230922	182600	1122266120	8900	8900	8900	8900	0
157	20230922	182500	1122266120	8900	8900	8900	8900	0
158	20230922	182400	1122266120	8900	8900	8900	8900	0
159	20230922	182300	1122266120	8900	8900	8900	8900	0
160	20230922	182200	1122266120	8900	8900	8900	8900	0
161	20230922	182100	1122266120	8900	8900	8900	8900	0
162	20230922	182000	1122266120	8900	8900	8900	8900	0
163	20230922	181900	1122266120	8900	8900	8900	8900	0
164	20230922	181800	1122266120	8900	8900	8900	8900	0
165	20230922	181700	1122266120	8900	8900	8900	8900	0
166	20230922	181600	1122266120	8900	8900	8900	8900	0
167	20230922	181500	1122266120	8900	8900	8900	8900	0
168	20230922	181400	1122266120	8900	8900	8900	8900	0
169	20230922	181300	1122266120	8900	8900	8900	8900	0
170	20230922	181200	1122266120	8900	8900	8900	8900	0
171	20230922	181100	1122266120	8900	8900	8900	8900	0
172	20230922	181000	1122266120	8900	8900	8900	8900	0
173	20230922	180900	1122266120	8900	8900	8900	8900	0
174	20230922	180800	1122266120	8900	8900	8900	8900	0
175	20230922	180700	1122266120	8900	8900	8900	8900	0
176	20230922	180600	1122266120	8900	8900	8900	8900	0
177	20230922	180500	1122266120	8900	8900	8900	8900	0
178	20230922	180400	1122266120	8900	8900	8900	8900	0
179	20230922	180300	1122266120	8900	8900	8900	8900	0
180	20230922	180200	1122266120	8900	8900	8900	8900	0
181	20230922	180100	1122266120	8900	8900	8900	8900	0
182	20230922	180000	1122266120	8900	8900	8900	8900	962
183	20230922	175900	1122266120	8900	8900	8900	8900	0
184	20230922	175800	1122266120	8900	8900	8900	8900	0
185	20230922	175700	1122266120	8900	8900	8900	8900	0
186	20230922	175600	1122266120	8900	8900	8900	8900	0
187	20230922	175500	1122266120	8900	8900	8900	8900	0
188	20230922	175400	1122266120	8900	8900	8900	8900	0
189	20230922	175300	1122266120	8900	8900	8900	8900	0
190	20230922	175200	1122266120	8900	8900	8900	8900	0
191	20230922	175100	1122266120	8900	8900	8900	8900	0
192	20230922	175000	1122266120	8900	8900	8900	8900	0
193	20230922	174900	1122266120	8900	8900	8900	8900	0
194	20230922	174800	1122266120	8900	8900	8900	8900	0
195	20230922	174700	1122266120	8900	8900	8900	8900	0
196	20230922	174600	1122266120	8900	8900	8900	8900	0
197	20230922	174500	1122266120	8900	8900	8900	8900	0
198	20230922	174400	1122266120	8900	8900	8900	8900	0
199	20230922	174300	1122266120	8900	8900	8900	8900	0
200	20230922	174200	1122266120	8900	8900	8900	8900	0
201	20230922	174100	1122266120	8900	8900	8900	8900	0
202	20230922	174000	1122266120	8900	8900	8900	8900	0
203	20230922	173900	1122266120	8900	8900	8900	8900	0
204	20230922	173800	1122266120	8900	8900	8900	8900	0
205	20230922	173700	1122266120	8900	8900	8900	8900	0
206	20230922	173600	1122266120	8900	8900	8900	8900	0
207	20230922	173500	1122266120	8900	8900	8900	8900	0
208	20230922	173400	1122266120	8900	8900	8900	8900	0
209	20230922	173300	1122266120	8900	8900	8900	8900	0
210	20230922	173200	1122266120	8900	8900	8900	8900	0
211	20230922	173100	1122266120	8900	8900	8900	8900	0
212	20230922	173000	1122266120	8900	8900	8900	8900	962
213	20230922	172900	1122266120	8900	8900	8900	8900	0
214	20230922	172800	1122266120	8900	8900	8900	8900	0
215	20230922	172700	1122266120	8900	8900	8900	8900	0
216	20230922	172600	1122266120	8900	8900	8900	8900	0
217	20230922	172500	1122266120	8900	8900	8900	8900	0
218	20230922	172400	1122266120	8900	8900	8900	8900	0
219	20230922	172300	1122266120	8900	8900	8900	8900	0
220	20230922	172200	1122266120	8900	8900	8900	8900	0
221	20230922	172100	1122266120	8900	8900	8900	8900	0
222	20230922	172000	1122266120	8900	8900	8900	8900	0
223	20230922	171900	1122266120	8900	8900	8900	8900	0
224	20230922	171800	1122266120	8900	8900	8900	8900	0
225	20230922	171700	1122266120	8900	8900	8900	8900	0
226	20230922	171600	1122266120	8900	8900	8900	8900	0
227	20230922	171500	1122266120	8900	8900	8900	8900	0
228	20230922	171400	1122266120	8900	8900	8900	8900	0
229	20230922	171300	1122266120	8900	8900	8900	8900	0
230	20230922	171200	1122266120	8900	8900	8900	8900	0
231	20230922	171100	1122266120	8900	8900	8900	8900	0
232	20230922	171000	1122266120	8900	8900	8900	8900	0
233	20230922	170900	1122266120	8900	8900	8900	8900	0
234	20230922	170800	1122266120	8900	8900	8900	8900	0
235	20230922	170700	1122266120	8900	8900	8900	8900	0
236	20230922	170600	1122266120	8900	8900	8900	8900	0
237	20230922	170500	1122266120	8900	8900	8900	8900	0
238	20230922	170400	1122266120	8900	8900	8900	8900	0
239	20230922	170300	1122266120	8900	8900	8900	8900	0
240	20230922	170200	1122266120	8900	8900	8900	8900	0
241	20230922	170100	1122266120	8900	8900	8900	8900	0
242	20230922	170000	1122266120	8900	8900	8900	8900	962
243	20230922	165900	1122266120	8900	8900	8900	8900	0
244	20230922	165800	1122266120	8900	8900	8900	8900	0
245	20230922	165700	1122266120	8900	8900	8900	8900	0
246	20230922	165600	1122266120	8900	8900	8900	8900	0
247	20230922	165500	1122266120	8900	8900	8900	8900	0
248	20230922	165400	1122266120	8900	8900	8900	8900	0
249	20230922	165300	1122266120	8900	8900	8900	8900	0
250	20230922	165200	1122266120	8900	8900	8900	8900	0
251	20230922	165100	1122266120	8900	8900	8900	8900	0
252	20230922	165000	1122266120	8900	8900	8900	8900	0
253	20230922	164900	1122266120	8900	8900	8900	8900	0
254	20230922	164800	1122266120	8900	8900	8900	8900	0
255	20230922	164700	1122266120	8900	8900	8900	8900	0
256	20230922	164600	1122266120	8900	8900	8900	8900	0
257	20230922	164500	1122266120	8900	8900	8900	8900	0
258	20230922	164400	1122266120	8900	8900	8900	8900	0
259	20230922	164300	1122266120	8900	8900	8900	8900	0
260	20230922	164200	1122266120	8900	8900	8900	8900	0
261	20230922	164100	1122266120	8900	8900	8900	8900	0
262	20230922	164000	1122266120	8900	8900	8900	8900	0
263	20230922	163900	1122266120	8900	8900	8900	8900	0
264	20230922	163800	1122266120	8900	8900	8900	8900	0
265	20230922	163700	1122266120	8900	8900	8900	8900	0
266	20230922	163600	1122266120	8900	8900	8900	8900	0
267	20230922	163500	1122266120	8900	8900	8900	8900	0
268	20230922	163400	1122266120	8900	8900	8900	8900	0
269	20230922	163300	1122266120	8900	8900	8900	8900	0
270	20230922	163200	1122266120	8900	8900	8900	8900	0
271	20230922	163100	1122266120	8900	8900	8900	8900	0
272	20230922	163000	1122266120	8900	8900	8900	8900	962
273	20230922	162900	1122266120	8900	8900	8900	8900	0
274	20230922	162800	1122266120	8900	8900	8900	8900	0
275	20230922	162700	1122266120	8900	8900	8900	8900	0
276	20230922	162600	1122266120	8900	8900	8900	8900	0
277	20230922	162500	1122266120	8900	8900	8900	8900	0
278	20230922	162400	1122266120	8900	8900	8900	8900	0
279	20230922	162300	1122266120	8900	8900	8900	8900	0
280	20230922	162200	1122266120	8900	8900	8900	8900	0
281	20230922	162100	1122266120	8900	8900	8900	8900	0
282	20230922	162000	1122266120	8900	8900	8900	8900	0
283	20230922	161900	1122266120	8900	8900	8900	8900	0
284	20230922	161800	1122266120	8900	8900	8900	8900	0
285	20230922	161700	1122266120	8900	8900	8900	8900	0
286	20230922	161600	1122266120	8900	8900	8900	8900	0
287	20230922	161500	1122266120	8900	8900	8900	8900	0
288	20230922	161400	1122266120	8900	8900	8900	8900	0
289	20230922	161300	1122266120	8900	8900	8900	8900	0
290	20230922	161200	1122266120	8900	8900	8900	8900	0
291	20230922	161100	1122266120	8900	8900	8900	8900	0
292	20230922	161000	1122266120	8900	8900	8900	8900	0
293	20230922	160900	1122266120	8900	8900	8900	8900	0
294	20230922	160800	1122266120	8900	8900	8900	8900	0
295	20230922	160700	1122266120	8900	8900	8900	8900	0
296	20230922	160600	1122266120	8900	8900	8900	8900	0
297	20230922	160500	1122266120	8900	8900	8900	8900	0
298	20230922	160400	1122266120	8900	8900	8900	8900	0
299	20230922	160300	1122266120	8900	8900	8900	8900	0
300	20230922	160200	1122266120	8900	8900	8900	8900	0
301	20230922	160100	1122266120	8900	8900	8900	8900	0
302	20230922	160000	1122266120	8900	8900	8900	8900	962
303	20230922	155900	1122266120	8900	8900	8900	8900	0
304	20230922	155800	1122266120	8900	8900	8900	8900	0
305	20230922	155700	1122266120	8900	8900	8900	8900	0
306	20230922	155600	1122266120	8900	8900	8900	8900	0
307	20230922	155500	1122266120	8900	8900	8900	8900	0
308	20230922	155400	1122266120	8900	8900	8900	8900	0
309	20230922	155300	1122266120	8900	8900	8900	8900	0
310	20230922	155200	1122266120	8900	8900	8900	8900	0
311	20230922	155100	1122266120	8900	8900	8900	8900	0
312	20230922	155000	1122266120	8900	8900	8900	8900	0
313	20230922	154900	1122266120	8900	8900	8900	8900	0
314	20230922	154800	1122266120	8900	8900	8900	8900	0
315	20230922	154700	1122266120	8900	8900	8900	8900	0
316	20230922	154600	1122266120	8900	8900	8900	8900	0
317	20230922	154500	1122266120	8900	8900	8900	8900	0
318	20230922	154400	1122266120	8900	8900	8900	8900	0
319	20230922	154300	1122266120	8900	8900	8900	8900	0
320	20230922	154200	1122266120	8900	8900	8900	8900	0
321	20230922	154100	1122266120	8900	8900	8900	8900	0
322	20230922	154000	1122266120	8900	8900	8900	8900	0
323	20230922	153900	1122266120	8900	8900	8900	8900	0
324	20230922	153800	1122266120	8900	8900	8900	8900	0
325	20230922	153700	1122266120	8900	8900	8900	8900	0
326	20230922	153600	1122266120	8900	8900	8900	8900	0
327	20230922	153500	1122266120	8900	8900	8900	8900	0
328	20230922	153400	1122266120	8900	8900	8900	8900	0
329	20230922	153300	1122266120	8900	8900	8900	8900	0
330	20230922	153200	1122266120	8900	8900	8900	8900	0
331	20230922	153100	1122266120	8900	8900	8900	8900	0
332	20230922	153000	1122266120	8900	8900	8900	8900	1924
333	20230922	152900	1113704320	8910	8910	8910	8910	0
334	20230922	152800	1113704320	8910	8910	8910	8910	0
335	20230922	152700	1113704320	8910	8910	8910	8910	0
336	20230922	152600	1113704320	8910	8910	8910	8910	0
337	20230922	152500	1113704320	8910	8910	8910	8910	0
338	20230922	152400	1113704320	8910	8910	8910	8910	0
339	20230922	152300	1113704320	8910	8910	8910	8910	0
340	20230922	152200	1113704320	8910	8910	8910	8910	0
341	20230922	152100	1113704320	8910	8910	8910	8910	0
342	20230922	152000	1113704320	8910	8910	8910	8910	0
343	20230922	151900	1113704320	8910	8930	8930	8900	560
344	20230922	151800	1108715090	8930	8900	8930	8900	148
345	20230922	151700	1107396600	8910	8910	8910	8900	165
346	20230922	151600	1105926960	8910	8910	8910	8910	2
347	20230922	151500	1105909140	8910	8910	8910	8910	224
348	20230922	151400	1103913300	8920	8920	8920	8920	6
349	20230922	151300	1103859780	8940	8940	8940	8910	303
350	20230922	151200	1101157040	8950	8950	8950	8950	91
351	20230922	151100	1100342590	8960	8960	8960	8950	943
352	20230922	151000	1091894960	8950	8960	8960	8950	679
353	20230922	150900	1085813500	9000	8990	9000	8990	83
354	20230922	150800	1085066720	9000	9000	9000	9000	0
355	20230922	150700	1085066720	9000	9000	9000	9000	0
356	20230922	150600	1085066720	9000	9000	9000	9000	0
357	20230922	150500	1085066720	9000	8970	9000	8970	33
358	20230922	150400	1084770660	8970	8970	8970	8970	0
359	20230922	150300	1084770660	8970	8950	8970	8940	127
360	20230922	150200	1083632980	8970	8980	8980	8970	64
361	20230922	150100	1083058390	9000	9000	9000	9000	0
362	20230922	150000	1083058390	9000	9000	9000	9000	0
363	20230922	145900	1083058390	9000	9000	9000	9000	0
364	20230922	145800	1083058390	9000	9000	9000	9000	1
365	20230922	145700	1083049390	8970	8980	8980	8970	112
366	20230922	145600	1082044630	8970	8950	9010	8950	198
367	20230922	145500	1080270810	9020	8950	9020	8950	151
368	20230922	145400	1078917420	8960	8970	8970	8960	142
369	20230922	145300	1077644690	8960	8970	8970	8960	30
370	20230922	145200	1077375850	8970	9000	9000	8970	101
371	20230922	145100	1076469730	9010	9000	9010	9000	40
372	20230922	145000	1076109400	9000	9000	9000	9000	100
373	20230922	144900	1075209400	9000	8980	9000	8980	18
374	20230922	144800	1075047740	9000	9000	9000	9000	104
375	20230922	144700	1074111740	8980	8980	8980	8980	125
376	20230922	144600	1072989240	8990	8990	8990	8990	0
377	20230922	144500	1072989240	8990	8990	8990	8990	0
378	20230922	144400	1072989240	8990	8990	8990	8990	0
379	20230922	144300	1072989240	8990	8990	8990	8990	0
380	20230922	144200	1072989240	8990	9000	9000	8990	7
381	20230922	144100	1072926300	8990	8980	9000	8980	1549
382	20230922	144000	1059006330	8990	9020	9020	8990	416
383	20230922	143900	1055266460	9020	8980	9020	8980	1401
384	20230922	143800	1042685440	8980	8980	8980	8980	9
385	20230922	143700	1042604620	8980	8960	8980	8960	51
386	20230922	143600	1042147640	8990	8960	8990	8960	8
387	20230922	143500	1042075930	8990	8990	8990	8990	0
388	20230922	143400	1042075930	8990	8990	8990	8990	0
389	20230922	143300	1042075930	8990	8970	8990	8970	102
390	20230922	143200	1041160970	8990	8990	8990	8990	0
391	20230922	143100	1041160970	8990	8990	8990	8990	1
392	20230922	143000	1041151980	9020	9020	9020	9020	0
393	20230922	142900	1041151980	9020	9020	9020	9020	0
394	20230922	142800	1041151980	9020	9020	9020	8980	4
395	20230922	142700	1041115940	9020	9020	9020	9020	0
396	20230922	142600	1041115940	9020	9000	9020	9000	60
397	20230922	142500	1040575900	9000	9000	9000	9000	0
398	20230922	142400	1040575900	9000	8990	9000	8990	625
399	20230922	142300	1034951310	8990	8970	8990	8970	1463
400	20230922	142200	1021812040	8950	8960	8960	8950	83
401	20230922	142100	1021068940	8970	8970	8970	8970	0
402	20230922	142000	1021068940	8970	8970	8970	8970	0
403	20230922	141900	1021068940	8970	8970	8970	8970	1
404	20230922	141800	1021059970	8970	8970	8970	8970	8
405	20230922	141700	1020988210	8970	8980	8980	8970	648
406	20230922	141600	1015175550	8980	9010	9010	8980	2291
407	20230922	141500	994560000	9040	9040	9040	9040	0
408	20230922	141400	994560000	9040	9040	9040	9040	0
409	20230922	141300	994560000	9040	9040	9040	9040	0
410	20230922	141200	994560000	9040	9010	9040	9010	101
411	20230922	141100	993649960	9040	9040	9040	9040	100
412	20230922	141000	992745960	9050	9050	9050	9050	0
413	20230922	140900	992745960	9050	9050	9050	9050	0
414	20230922	140800	992745960	9050	9020	9050	9010	149
415	20230922	140700	991402850	9050	9050	9050	9010	100
416	20230922	140600	990497890	9010	9030	9030	9010	606
417	20230922	140500	985034050	9050	9050	9050	9050	0
418	20230922	140400	985034050	9050	9050	9050	9050	1
419	20230922	140300	985025000	9070	9070	9070	9070	0
420	20230922	140200	985025000	9070	9070	9070	9070	0
421	20230922	140100	985025000	9070	9070	9070	9070	0
422	20230922	140000	985025000	9070	9070	9070	9070	0
423	20230922	135900	985025000	9070	9070	9070	9070	0
424	20230922	135800	985025000	9070	9070	9070	9070	3
425	20230922	135700	984997790	9070	9070	9070	9070	200
426	20230922	135600	983183790	9080	9050	9080	9050	8
427	20230922	135500	983111360	9080	9080	9080	9080	0
428	20230922	135400	983111360	9080	9080	9080	9080	0
429	20230922	135300	983111360	9080	9050	9080	9050	264
430	20230922	135200	980722130	9050	9050	9050	9050	0
431	20230922	135100	980722130	9050	9050	9050	9050	0
432	20230922	135000	980722130	9050	9050	9050	9050	0
433	20230922	134900	980722130	9050	9030	9050	9020	363
434	20230922	134800	977447830	9030	9050	9050	9030	8
435	20230922	134700	977375540	9040	9040	9040	9040	0
436	20230922	134600	977375540	9040	9040	9040	9040	2
437	20230922	134500	977357460	9030	9030	9030	9030	0
438	20230922	134400	977357460	9030	9020	9040	9020	7
439	20230922	134300	977294250	9020	9020	9020	9020	0
440	20230922	134200	977294250	9020	9020	9020	9020	0
441	20230922	134100	977294250	9020	9020	9020	9020	444
442	20230922	134000	973289370	9020	9020	9020	9020	300
443	20230922	133900	970583370	9020	9030	9030	9020	111
444	20230922	133800	969582040	9030	9030	9030	9030	4
445	20230922	133700	969545920	9030	9030	9030	9030	202
446	20230922	133600	967721860	9040	9040	9040	9040	0
447	20230922	133500	967721860	9040	9050	9050	9040	2
448	20230922	133400	967703770	9100	9040	9100	9040	78
449	20230922	133300	966998590	9120	9050	9120	9050	70
450	20230922	133200	966364060	9020	9030	9030	9020	748
451	20230922	133100	959614650	9050	9060	9060	9050	323
452	20230922	133000	956691280	9100	9100	9100	9100	1
453	20230922	132900	956682180	9060	9100	9100	9060	38
454	20230922	132800	956337860	9060	9100	9100	9060	4
455	20230922	132700	956301500	9110	9110	9110	9110	1
456	20230922	132600	956292390	9070	9060	9070	9060	158
457	20230922	132500	954860410	9110	9110	9110	9110	217
458	20230922	132400	952883540	9110	9110	9110	9110	0
459	20230922	132300	952883540	9110	9110	9110	9060	402
460	20230922	132200	949241320	9100	9100	9100	9100	0
461	20230922	132100	949241320	9100	9100	9100	9100	2
462	20230922	132000	949223120	9100	9100	9100	9100	198
463	20230922	131900	947421320	9100	9100	9100	9100	0
464	20230922	131800	947421320	9100	9100	9100	9100	303
465	20230922	131700	944664020	9100	9050	9100	9050	645
466	20230922	131600	938822470	9040	9040	9040	9040	0
467	20230922	131500	938822470	9040	9040	9040	9040	0
468	20230922	131400	938822470	9040	9050	9050	9040	931
469	20230922	131300	930399460	9090	9090	9090	9090	0
470	20230922	131200	930399460	9090	9050	9090	9050	2
471	20230922	131100	930381320	9050	9090	9090	9050	113
472	20230922	131000	929356150	9060	9060	9060	9060	219
473	20230922	130900	927372010	9040	9080	9080	9040	2969
474	20230922	130800	900507970	9090	9090	9090	9090	3
475	20230922	130700	900480700	9090	9090	9090	9090	0
476	20230922	130600	900480700	9090	9090	9090	9090	1
477	20230922	130500	900471610	9090	9090	9090	9090	0
478	20230922	130400	900471610	9090	9090	9090	9090	2
479	20230922	130300	900453430	9100	9100	9100	9100	0
480	20230922	130200	900453430	9100	9100	9100	9100	0
481	20230922	130100	900453430	9100	9100	9100	9100	1
482	20230922	130000	900444330	9090	9090	9090	9090	1
483	20230922	125900	900435240	9110	9070	9110	9070	151
484	20230922	125800	899065630	9070	9110	9110	9070	632
485	20230922	125700	893328560	9110	9110	9110	9110	0
486	20230922	125600	893328560	9110	9110	9110	9110	33
487	20230922	125500	893027930	9080	9080	9080	9080	100
488	20230922	125400	892119930	9090	9100	9100	9090	1013
489	20230922	125300	882909170	9100	9130	9130	9100	51
490	20230922	125200	882445040	9140	9140	9140	9140	0
491	20230922	125100	882445040	9140	9140	9140	9140	0
492	20230922	125000	882445040	9140	9140	9140	9140	1
493	20230922	124900	882435900	9100	9120	9120	9100	833
494	20230922	124800	874849720	9130	9130	9130	9130	3
495	20230922	124700	874822330	9130	9110	9130	9110	424
496	20230922	124600	870959610	9140	9150	9150	9120	472
497	20230922	124500	866654610	9120	9160	9160	9120	781
498	20230922	124400	859522460	9140	9140	9140	9120	365
499	20230922	124300	856186900	9140	9140	9140	9140	12
500	20230922	124200	856077220	9140	9140	9140	9140	0
501	20230922	124100	856077220	9140	9140	9140	9140	0
502	20230922	124000	856077220	9140	9140	9140	9140	110
503	20230922	123900	855071820	9140	9140	9140	9140	0
504	20230922	123800	855071820	9140	9130	9140	9130	114
505	20230922	123700	854030990	9130	9130	9130	9130	561
506	20230922	123600	848909060	9140	9140	9140	9140	408
507	20230922	123500	845179940	9140	9140	9140	9140	100
508	20230922	123400	844265940	9170	9170	9170	9170	10
509	20230922	123300	844174240	9130	9130	9130	9130	0
510	20230922	123200	844174240	9130	9130	9130	9130	600
511	20230922	123100	838696240	9130	9130	9130	9130	0
512	20230922	123000	838696240	9130	9130	9130	9130	216
513	20230922	122900	836724160	9140	9140	9140	9140	0
514	20230922	122800	836724160	9140	9180	9180	9140	105
515	20230922	122700	835764300	9180	9150	9180	9150	116
516	20230922	122600	834702600	9180	9180	9180	9180	3
517	20230922	122500	834675060	9180	9170	9180	9170	11
518	20230922	122400	834574180	9180	9170	9180	9170	105
519	20230922	122300	833611320	9170	9170	9170	9170	0
520	20230922	122200	833611320	9170	9170	9170	9170	0
521	20230922	122100	833611320	9170	9160	9170	9160	20
522	20230922	122000	833428090	9170	9170	9170	9170	0
523	20230922	121900	833428090	9170	9170	9170	9170	0
524	20230922	121800	833428090	9170	9170	9170	9170	6
525	20230922	121700	833373070	9170	9170	9170	9170	1000
526	20230922	121600	824203070	9170	9120	9170	9120	141
527	20230922	121500	822915040	9130	9150	9150	9130	782
528	20230922	121400	815775340	9130	9130	9130	9130	137
529	20230922	121300	814524530	9130	9130	9130	9130	19
530	20230922	121200	814351060	9150	9150	9150	9150	0
531	20230922	121100	814351060	9150	9100	9150	9100	517
532	20230922	121000	809631330	9130	9130	9130	9120	3152
533	20230922	120900	780878420	9170	9160	9170	9160	501
534	20230922	120800	776289250	9170	9170	9170	9170	1
535	20230922	120700	776280080	9120	9130	9130	9120	588
536	20230922	120600	770912120	9140	9200	9200	9140	342
537	20230922	120500	767785670	9150	9180	9220	9150	786
538	20230922	120400	760587420	9180	9180	9180	9160	897
539	20230922	120300	752363970	9180	9200	9250	9180	1031
540	20230922	120200	742885590	9200	9230	9250	9200	183
541	20230922	120100	741198550	9240	9200	9240	9200	352
542	20230922	120000	737949980	9230	9170	9240	9170	103
543	20230922	115900	736999340	9240	9210	9240	9200	1082
544	20230922	115800	727031110	9200	9180	9200	9180	2036
545	20230922	115700	708317110	9190	9190	9190	9150	920
546	20230922	115600	699893120	9190	9140	9190	9140	1963
547	20230922	115500	681907240	9150	9150	9150	9140	826
548	20230922	115400	674350790	9140	9130	9150	9120	1647
549	20230922	115300	659321790	9130	9120	9130	9120	1138
550	20230922	115200	648940210	9120	9120	9120	9110	64
551	20230922	115100	648357090	9110	9100	9110	9100	425
552	20230922	115000	644485400	9110	9100	9110	9100	202
553	20230922	114900	642647180	9110	9090	9110	9090	305
554	20230922	114800	639871650	9090	9110	9110	9090	903
555	20230922	114700	631654320	9110	9090	9110	9090	257
556	20230922	114600	629318050	9110	9080	9110	9080	1607
557	20230922	114500	614701800	9080	9080	9080	9080	551
558	20230922	114400	609698720	9080	9070	9080	9060	937
559	20230922	114300	601204620	9070	9070	9070	9070	300
560	20230922	114200	598483620	9070	9070	9070	9070	9
561	20230922	114100	598401990	9070	9070	9070	9070	185
562	20230922	114000	596724040	9060	9060	9060	9060	373
563	20230922	113900	593344660	9060	9060	9060	9060	0
564	20230922	113800	593344660	9060	9060	9070	9060	301
565	20230922	113700	590616600	9070	9070	9070	9070	1
566	20230922	113600	590607530	9070	9070	9070	9070	12
567	20230922	113500	590498690	9050	9050	9050	9050	0
568	20230922	113400	590498690	9050	9050	9050	9050	9
569	20230922	113300	590417240	9050	9050	9050	9050	9
570	20230922	113200	590335790	9050	9050	9050	9050	0
571	20230922	113100	590335790	9050	9050	9050	9050	1
572	20230922	113000	590326740	9050	9050	9050	9050	170
573	20230922	112900	588788240	9040	9040	9040	9040	0
574	20230922	112800	588788240	9040	9040	9040	9040	0
575	20230922	112700	588788240	9040	9040	9040	9040	0
576	20230922	112600	588788240	9040	9050	9070	9040	61
577	20230922	112500	588236140	9040	9050	9050	9040	424
578	20230922	112400	584402400	9050	9050	9050	9050	230
579	20230922	112300	582320900	9050	9060	9060	9050	13
580	20230922	112200	582203140	9060	9060	9060	9060	0
581	20230922	112100	582203140	9060	9090	9090	9060	220
582	20230922	112000	580209340	9090	9090	9090	9090	0
583	20230922	111900	580209340	9090	9090	9090	9090	11
584	20230922	111800	580109350	9090	9070	9090	9070	1015
585	20230922	111700	570898740	9060	9060	9060	9060	0
586	20230922	111600	570898740	9060	9060	9060	9060	265
587	20230922	111500	568497840	9060	9060	9060	9060	0
588	20230922	111400	568497840	9060	9060	9060	9060	34
589	20230922	111300	568189800	9060	9060	9060	9060	134
590	20230922	111200	566975760	9060	9030	9060	9030	2266
591	20230922	111100	546457800	9060	9060	9060	9060	38
592	20230922	111000	546113520	9030	9030	9030	9030	0
593	20230922	110900	546113520	9030	9030	9030	9030	111
594	20230922	110800	545111190	9020	9020	9020	9020	0
595	20230922	110700	545111190	9020	9040	9040	9020	504
596	20230922	110600	540565080	9060	9050	9060	9050	19
597	20230922	110500	540393090	9060	9050	9060	9050	26
598	20230922	110400	540157780	9050	9040	9050	9010	111
599	20230922	110300	539157170	9050	9050	9050	9050	89
600	20230922	110200	538351720	9060	9060	9060	9060	2
601	20230922	110100	538333600	9060	9060	9060	9060	1857
602	20230922	110000	521509180	9060	9060	9060	9060	0
603	20230922	105900	521509180	9060	9060	9060	9060	1
604	20230922	105800	521500120	9000	9050	9050	9000	156
605	20230922	105700	520088420	9050	9040	9050	9040	35
606	20230922	105600	519771930	9000	9020	9050	9000	1750
607	20230922	105500	503974440	9050	9050	9050	9050	1
608	20230922	105400	503965390	9020	9020	9020	9020	955
609	20230922	105300	495351290	9010	9030	9030	9010	202
610	20230922	105200	493531230	9060	9010	9060	9010	1050
611	20230922	105100	484020730	9030	9040	9040	9030	133
612	20230922	105000	482819070	9100	9100	9100	9100	66
613	20230922	104900	482218470	9100	9040	9100	9040	27
614	20230922	104800	481973790	9100	9040	9100	9040	800
615	20230922	104700	474717640	9030	9030	9030	9030	0
616	20230922	104600	474717640	9030	9030	9030	9030	344
617	20230922	104500	471611320	9020	9020	9020	9020	534
618	20230922	104400	466794640	9020	8990	9020	8990	1116
619	20230922	104300	456753020	8990	8990	8990	8990	100
620	20230922	104200	455854020	8990	8990	8990	8990	168
621	20230922	104100	454343700	8990	8990	8990	8990	2
622	20230922	104000	454325720	8990	8980	8990	8930	115
623	20230922	103900	453293590	8980	8980	8980	8980	12
624	20230922	103800	453185830	8920	8990	8990	8920	13
625	20230922	103700	453069660	8920	8980	8980	8920	53
626	20230922	103600	452594790	8980	8980	8980	8980	0
627	20230922	103500	452594790	8980	8980	8980	8980	30
628	20230922	103400	452325390	8980	8980	8980	8980	5
629	20230922	103300	452280490	8980	8970	8980	8970	366
630	20230922	103200	448993970	8960	8960	8960	8960	0
631	20230922	103100	448993970	8960	8960	8960	8960	52
632	20230922	103000	448528050	8980	8970	8980	8970	260
633	20230922	102900	446193760	8980	8880	8980	8880	11
634	20230922	102800	446095080	8980	8950	8990	8940	1035
635	20230922	102700	436821310	8950	8930	8960	8880	1004
636	20230922	102600	427827410	8900	8880	8900	8880	1041
637	20230922	102500	418573330	8870	8850	8870	8850	942
638	20230922	102400	410226450	8860	8860	8860	8860	32
639	20230922	102300	409942930	8860	8860	8860	8860	0
640	20230922	102200	409942930	8860	8850	8860	8850	2
641	20230922	102100	409925220	8860	8850	8860	8850	104
642	20230922	102000	409004810	8860	8860	8860	8860	1
643	20230922	101900	408995950	8870	8870	8870	8870	0
644	20230922	101800	408995950	8870	8870	8870	8870	5
645	20230922	101700	408951600	8800	8870	8870	8800	217
646	20230922	101600	407033070	8870	8840	8870	8840	451
647	20230922	101500	403038570	8840	8840	8840	8840	20
648	20230922	101400	402861770	8800	8800	8800	8800	40
649	20230922	101300	402509770	8850	8850	8850	8850	1200
650	20230922	101200	391889770	8850	8850	8850	8850	3
651	20230922	101100	391863220	8800	8800	8800	8800	358
652	20230922	101000	388712820	8790	8880	8880	8790	539
653	20230922	100900	383967090	8880	8880	8880	8880	703
654	20230922	100800	377724450	8860	8860	8870	8860	194
655	20230922	100700	376005380	8860	8870	8870	8810	638
656	20230922	100600	370348300	8880	8880	8880	8880	1
657	20230922	100500	370339420	8800	8800	8800	8800	0
658	20230922	100400	370339420	8800	8880	8880	8800	127
659	20230922	100300	369221740	8800	8850	8880	8800	1000
660	20230922	100200	360381890	8800	8830	8830	8800	693
661	20230922	100100	354282710	8850	8870	8870	8850	294
662	20230922	100000	351675400	8870	8870	8870	8870	5
663	20230922	095900	351631050	8870	8870	8870	8870	10
664	20230922	095800	351542350	8870	8880	8880	8870	87
665	20230922	095700	350770530	8880	8880	8880	8870	224
666	20230922	095600	348781430	8900	8900	8900	8900	26
667	20230922	095500	348550030	8900	8900	8900	8880	88
668	20230922	095400	347767650	8900	8930	8930	8900	95
669	20230922	095300	346919780	8930	8930	8930	8930	10
670	20230922	095200	346830480	8930	8930	8940	8930	157
671	20230922	095100	345428410	8930	8930	8930	8930	10
672	20230922	095000	345339110	8930	8930	8930	8930	15
673	20230922	094900	345205160	8870	8930	8930	8870	230
674	20230922	094800	343163280	8940	8950	8950	8890	419
675	20230922	094700	339437310	8950	8950	8950	8950	18
676	20230922	094600	339276210	8950	8950	8950	8950	13
677	20230922	094500	339159860	8950	8950	8950	8950	31
678	20230922	094400	338882410	8960	8950	8960	8910	636
679	20230922	094300	333190100	8960	8960	8960	8910	450
680	20230922	094200	329172700	8960	8960	8960	8960	40
681	20230922	094100	328814300	8960	8960	8960	8960	31
682	20230922	094000	328536540	8970	8950	8970	8910	137
683	20230922	093900	327308310	8990	8990	8990	8990	45
684	20230922	093800	326903760	9000	9000	9000	9000	30
685	20230922	093700	326633760	9020	8920	9030	8920	102
686	20230922	093600	325720440	8920	8920	8920	8920	54
687	20230922	093500	325238760	8920	8910	8920	8910	36
688	20230922	093400	324917980	8910	8910	8910	8910	159
689	20230922	093300	323501290	8910	8920	8920	8910	72
690	20230922	093200	322859250	8920	8870	8920	8870	606
691	20230922	093100	317483680	8870	8820	8870	8820	224
692	20230922	093000	315507750	8800	8870	8870	8800	229
693	20230922	092900	313486090	8800	8780	8800	8780	253
694	20230922	092800	311260850	8780	8770	8780	8770	269
695	20230922	092700	308900840	8780	8800	8800	8780	565
696	20230922	092600	303930830	8810	8810	8820	8800	719
697	20230922	092500	297599600	8810	8830	8830	8800	1157
698	20230922	092400	287403240	8860	8890	8890	8840	200
699	20230922	092300	285632030	8890	8890	8890	8890	127
700	20230922	092200	284503000	8910	8850	8910	8850	144
701	20230922	092100	283224490	8850	8850	8850	8820	159
702	20230922	092000	281821300	8850	8890	8890	8820	125
703	20230922	091900	280714670	8900	8800	8900	8800	1420
704	20230922	091800	268123790	8800	8930	8930	8800	364
705	20230922	091700	264901340	8940	8840	8940	8840	722
706	20230922	091600	258507670	8840	8840	8840	8840	24
707	20230922	091500	258295510	8840	8810	8840	8770	701
708	20230922	091400	252134260	8810	8850	8850	8810	60
709	20230922	091300	251604600	8820	8810	8820	8810	162
710	20230922	091200	250176380	8780	8820	8850	8780	653
711	20230922	091100	244417360	8820	8760	8820	8760	435
712	20230922	091000	240599830	8770	8810	8810	8740	648
713	20230922	090900	234927990	8830	8750	8830	8750	757
714	20230922	090800	228289590	8750	8720	8790	8720	781
715	20230922	090700	221454790	8720	8730	8740	8700	504
716	20230922	090600	217063460	8730	8730	8730	8710	130
717	20230922	090500	215929740	8750	8730	8750	8720	588
718	20230922	090400	210799030	8730	8730	8740	8720	476
719	20230922	090300	206644700	8730	8710	8760	8710	2461
720	20230922	090200	185141390	8710	8710	8720	8710	517
721	20230922	090100	180637180	8710	8770	8770	8700	1039
722	20230922	090000	171584950	8700	8640	9040	8640	19834