KissMeData/086390/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	193900	1671605610	13540	13540	13540	13540	2026
3	20230912	193800	1671605610	13540	13540	13540	13540	0
4	20230912	193700	1671605610	13540	13540	13540	13540	0
5	20230912	193600	1671605610	13540	13540	13540	13540	0
6	20230912	193500	1671605610	13540	13540	13540	13540	0
7	20230912	193400	1671605610	13540	13540	13540	13540	0
8	20230912	193300	1671605610	13540	13540	13540	13540	0
9	20230912	193200	1671605610	13540	13540	13540	13540	0
10	20230912	193100	1671605610	13540	13540	13540	13540	0
11	20230912	193000	1671605610	13540	13540	13540	13540	0
12	20230912	192900	1671605610	13540	13540	13540	13540	0
13	20230912	192800	1671605610	13540	13540	13540	13540	0
14	20230912	192700	1671605610	13540	13540	13540	13540	0
15	20230912	192600	1671605610	13540	13540	13540	13540	0
16	20230912	192500	1671605610	13540	13540	13540	13540	0
17	20230912	192400	1671605610	13540	13540	13540	13540	0
18	20230912	192300	1671605610	13540	13540	13540	13540	0
19	20230912	192200	1671605610	13540	13540	13540	13540	0
20	20230912	192100	1671605610	13540	13540	13540	13540	0
21	20230912	192000	1671605610	13540	13540	13540	13540	0
22	20230912	191900	1671605610	13540	13540	13540	13540	0
23	20230912	191800	1671605610	13540	13540	13540	13540	0
24	20230912	191700	1671605610	13540	13540	13540	13540	0
25	20230912	191600	1671605610	13540	13540	13540	13540	0
26	20230912	191500	1671605610	13540	13540	13540	13540	0
27	20230912	191400	1671605610	13540	13540	13540	13540	0
28	20230912	191300	1671605610	13540	13540	13540	13540	0
29	20230912	191200	1671605610	13540	13540	13540	13540	0
30	20230912	191100	1671605610	13540	13540	13540	13540	0
31	20230912	191000	1671605610	13540	13540	13540	13540	0
32	20230912	190900	1671605610	13540	13540	13540	13540	2026
33	20230912	190800	1671605610	13540	13540	13540	13540	0
34	20230912	190700	1671605610	13540	13540	13540	13540	0
35	20230912	190600	1671605610	13540	13540	13540	13540	0
36	20230912	190500	1671605610	13540	13540	13540	13540	0
37	20230912	190400	1671605610	13540	13540	13540	13540	0
38	20230912	190300	1671605610	13540	13540	13540	13540	0
39	20230912	190200	1671605610	13540	13540	13540	13540	0
40	20230912	190100	1671605610	13540	13540	13540	13540	0
41	20230912	190000	1671605610	13540	13540	13540	13540	0
42	20230912	185900	1671605610	13540	13540	13540	13540	0
43	20230912	185800	1671605610	13540	13540	13540	13540	0
44	20230912	185700	1671605610	13540	13540	13540	13540	0
45	20230912	185600	1671605610	13540	13540	13540	13540	0
46	20230912	185500	1671605610	13540	13540	13540	13540	0
47	20230912	185400	1671605610	13540	13540	13540	13540	0
48	20230912	185300	1671605610	13540	13540	13540	13540	0
49	20230912	185200	1671605610	13540	13540	13540	13540	0
50	20230912	185100	1671605610	13540	13540	13540	13540	0
51	20230912	185000	1671605610	13540	13540	13540	13540	0
52	20230912	184900	1671605610	13540	13540	13540	13540	0
53	20230912	184800	1671605610	13540	13540	13540	13540	0
54	20230912	184700	1671605610	13540	13540	13540	13540	0
55	20230912	184600	1671605610	13540	13540	13540	13540	0
56	20230912	184500	1671605610	13540	13540	13540	13540	0
57	20230912	184400	1671605610	13540	13540	13540	13540	0
58	20230912	184300	1671605610	13540	13540	13540	13540	0
59	20230912	184200	1671605610	13540	13540	13540	13540	0
60	20230912	184100	1671605610	13540	13540	13540	13540	0
61	20230912	184000	1671605610	13540	13540	13540	13540	0
62	20230912	183900	1671605610	13540	13540	13540	13540	2026
63	20230912	183800	1671605610	13540	13540	13540	13540	0
64	20230912	183700	1671605610	13540	13540	13540	13540	0
65	20230912	183600	1671605610	13540	13540	13540	13540	0
66	20230912	183500	1671605610	13540	13540	13540	13540	0
67	20230912	183400	1671605610	13540	13540	13540	13540	0
68	20230912	183300	1671605610	13540	13540	13540	13540	0
69	20230912	183200	1671605610	13540	13540	13540	13540	0
70	20230912	183100	1671605610	13540	13540	13540	13540	0
71	20230912	183000	1671605610	13540	13540	13540	13540	0
72	20230912	182900	1671605610	13540	13540	13540	13540	0
73	20230912	182800	1671605610	13540	13540	13540	13540	0
74	20230912	182700	1671605610	13540	13540	13540	13540	0
75	20230912	182600	1671605610	13540	13540	13540	13540	0
76	20230912	182500	1671605610	13540	13540	13540	13540	0
77	20230912	182400	1671605610	13540	13540	13540	13540	0
78	20230912	182300	1671605610	13540	13540	13540	13540	0
79	20230912	182200	1671605610	13540	13540	13540	13540	0
80	20230912	182100	1671605610	13540	13540	13540	13540	0
81	20230912	182000	1671605610	13540	13540	13540	13540	0
82	20230912	181900	1671605610	13540	13540	13540	13540	0
83	20230912	181800	1671605610	13540	13540	13540	13540	0
84	20230912	181700	1671605610	13540	13540	13540	13540	0
85	20230912	181600	1671605610	13540	13540	13540	13540	0
86	20230912	181500	1671605610	13540	13540	13540	13540	0
87	20230912	181400	1671605610	13540	13540	13540	13540	0
88	20230912	181300	1671605610	13540	13540	13540	13540	0
89	20230912	181200	1671605610	13540	13540	13540	13540	0
90	20230912	181100	1671605610	13540	13540	13540	13540	0
91	20230912	181000	1671605610	13540	13540	13540	13540	0
92	20230912	180900	1671605610	13540	13540	13540	13540	2026
93	20230912	180800	1671605610	13540	13540	13540	13540	0
94	20230912	180700	1671605610	13540	13540	13540	13540	0
95	20230912	180600	1671605610	13540	13540	13540	13540	0
96	20230912	180500	1671605610	13540	13540	13540	13540	0
97	20230912	180400	1671605610	13540	13540	13540	13540	0
98	20230912	180300	1671605610	13540	13540	13540	13540	0
99	20230912	180200	1671605610	13540	13540	13540	13540	0
100	20230912	180100	1671605610	13540	13540	13540	13540	0
101	20230912	180000	1671605610	13540	13540	13540	13540	0
102	20230912	175900	1671605610	13540	13540	13540	13540	0
103	20230912	175800	1671605610	13540	13540	13540	13540	0
104	20230912	175700	1671605610	13540	13540	13540	13540	0
105	20230912	175600	1671605610	13540	13540	13540	13540	0
106	20230912	175500	1671605610	13540	13540	13540	13540	0
107	20230912	175400	1671605610	13540	13540	13540	13540	0
108	20230912	175300	1671605610	13540	13540	13540	13540	0
109	20230912	175200	1671605610	13540	13540	13540	13540	0
110	20230912	175100	1671605610	13540	13540	13540	13540	0
111	20230912	175000	1671605610	13540	13540	13540	13540	0
112	20230912	174900	1671605610	13540	13540	13540	13540	0
113	20230912	174800	1671605610	13540	13540	13540	13540	0
114	20230912	174700	1671605610	13540	13540	13540	13540	0
115	20230912	174600	1671605610	13540	13540	13540	13540	0
116	20230912	174500	1671605610	13540	13540	13540	13540	0
117	20230912	174400	1671605610	13540	13540	13540	13540	0
118	20230912	174300	1671605610	13540	13540	13540	13540	0
119	20230912	174200	1671605610	13540	13540	13540	13540	0
120	20230912	174100	1671605610	13540	13540	13540	13540	0
121	20230912	174000	1671605610	13540	13540	13540	13540	0
122	20230912	173900	1671605610	13540	13540	13540	13540	2026
123	20230912	173800	1671605610	13540	13540	13540	13540	0
124	20230912	173700	1671605610	13540	13540	13540	13540	0
125	20230912	173600	1671605610	13540	13540	13540	13540	0
126	20230912	173500	1671605610	13540	13540	13540	13540	0
127	20230912	173400	1671605610	13540	13540	13540	13540	0
128	20230912	173300	1671605610	13540	13540	13540	13540	0
129	20230912	173200	1671605610	13540	13540	13540	13540	0
130	20230912	173100	1671605610	13540	13540	13540	13540	0
131	20230912	173000	1671605610	13540	13540	13540	13540	0
132	20230912	172900	1671605610	13540	13540	13540	13540	0
133	20230912	172800	1671605610	13540	13540	13540	13540	0
134	20230912	172700	1671605610	13540	13540	13540	13540	0
135	20230912	172600	1671605610	13540	13540	13540	13540	0
136	20230912	172500	1671605610	13540	13540	13540	13540	0
137	20230912	172400	1671605610	13540	13540	13540	13540	0
138	20230912	172300	1671605610	13540	13540	13540	13540	0
139	20230912	172200	1671605610	13540	13540	13540	13540	0
140	20230912	172100	1671605610	13540	13540	13540	13540	0
141	20230912	172000	1671605610	13540	13540	13540	13540	0
142	20230912	171900	1671605610	13540	13540	13540	13540	0
143	20230912	171800	1671605610	13540	13540	13540	13540	0
144	20230912	171700	1671605610	13540	13540	13540	13540	0
145	20230912	171600	1671605610	13540	13540	13540	13540	0
146	20230912	171500	1671605610	13540	13540	13540	13540	0
147	20230912	171400	1671605610	13540	13540	13540	13540	0
148	20230912	171300	1671605610	13540	13540	13540	13540	0
149	20230912	171200	1671605610	13540	13540	13540	13540	0
150	20230912	171100	1671605610	13540	13540	13540	13540	0
151	20230912	171000	1671605610	13540	13540	13540	13540	0
152	20230912	170900	1671605610	13540	13540	13540	13540	2026
153	20230912	170800	1671605610	13540	13540	13540	13540	0
154	20230912	170700	1671605610	13540	13540	13540	13540	0
155	20230912	170600	1671605610	13540	13540	13540	13540	0
156	20230912	170500	1671605610	13540	13540	13540	13540	0
157	20230912	170400	1671605610	13540	13540	13540	13540	0
158	20230912	170300	1671605610	13540	13540	13540	13540	0
159	20230912	170200	1671605610	13540	13540	13540	13540	0
160	20230912	170100	1671605610	13540	13540	13540	13540	0
161	20230912	170000	1671605610	13540	13540	13540	13540	0
162	20230912	165900	1671605610	13540	13540	13540	13540	0
163	20230912	165800	1671605610	13540	13540	13540	13540	0
164	20230912	165700	1671605610	13540	13540	13540	13540	0
165	20230912	165600	1671605610	13540	13540	13540	13540	0
166	20230912	165500	1671605610	13540	13540	13540	13540	0
167	20230912	165400	1671605610	13540	13540	13540	13540	0
168	20230912	165300	1671605610	13540	13540	13540	13540	0
169	20230912	165200	1671605610	13540	13540	13540	13540	0
170	20230912	165100	1671605610	13540	13540	13540	13540	0
171	20230912	165000	1671605610	13540	13540	13540	13540	0
172	20230912	164900	1671605610	13540	13540	13540	13540	0
173	20230912	164800	1671605610	13540	13540	13540	13540	0
174	20230912	164700	1671605610	13540	13540	13540	13540	0
175	20230912	164600	1671605610	13540	13540	13540	13540	0
176	20230912	164500	1671605610	13540	13540	13540	13540	0
177	20230912	164400	1671605610	13540	13540	13540	13540	0
178	20230912	164300	1671605610	13540	13540	13540	13540	0
179	20230912	164200	1671605610	13540	13540	13540	13540	0
180	20230912	164100	1671605610	13540	13540	13540	13540	0
181	20230912	164000	1671605610	13540	13540	13540	13540	0
182	20230912	163900	1671605610	13540	13540	13540	13540	2026
183	20230912	163800	1671605610	13540	13540	13540	13540	0
184	20230912	163700	1671605610	13540	13540	13540	13540	0
185	20230912	163600	1671605610	13540	13540	13540	13540	0
186	20230912	163500	1671605610	13540	13540	13540	13540	0
187	20230912	163400	1671605610	13540	13540	13540	13540	0
188	20230912	163300	1671605610	13540	13540	13540	13540	0
189	20230912	163200	1671605610	13540	13540	13540	13540	0
190	20230912	163100	1671605610	13540	13540	13540	13540	0
191	20230912	163000	1671605610	13540	13540	13540	13540	0
192	20230912	162900	1671605610	13540	13540	13540	13540	0
193	20230912	162800	1671605610	13540	13540	13540	13540	0
194	20230912	162700	1671605610	13540	13540	13540	13540	0
195	20230912	162600	1671605610	13540	13540	13540	13540	0
196	20230912	162500	1671605610	13540	13540	13540	13540	0
197	20230912	162400	1671605610	13540	13540	13540	13540	0
198	20230912	162300	1671605610	13540	13540	13540	13540	0
199	20230912	162200	1671605610	13540	13540	13540	13540	0
200	20230912	162100	1671605610	13540	13540	13540	13540	0
201	20230912	162000	1671605610	13540	13540	13540	13540	0
202	20230912	161900	1671605610	13540	13540	13540	13540	0
203	20230912	161800	1671605610	13540	13540	13540	13540	0
204	20230912	161700	1671605610	13540	13540	13540	13540	0
205	20230912	161600	1671605610	13540	13540	13540	13540	0
206	20230912	161500	1671605610	13540	13540	13540	13540	0
207	20230912	161400	1671605610	13540	13540	13540	13540	0
208	20230912	161300	1671605610	13540	13540	13540	13540	0
209	20230912	161200	1671605610	13540	13540	13540	13540	0
210	20230912	161100	1671605610	13540	13540	13540	13540	0
211	20230912	161000	1671605610	13540	13540	13540	13540	0
212	20230912	160900	1671605610	13540	13540	13540	13540	2026
213	20230912	160800	1671605610	13540	13540	13540	13540	0
214	20230912	160700	1671605610	13540	13540	13540	13540	0
215	20230912	160600	1671605610	13540	13540	13540	13540	0
216	20230912	160500	1671605610	13540	13540	13540	13540	0
217	20230912	160400	1671605610	13540	13540	13540	13540	0
218	20230912	160300	1671605610	13540	13540	13540	13540	0
219	20230912	160200	1671605610	13540	13540	13540	13540	0
220	20230912	160100	1671605610	13540	13540	13540	13540	0
221	20230912	160000	1671605610	13540	13540	13540	13540	0
222	20230912	155900	1671605610	13540	13540	13540	13540	0
223	20230912	155800	1671605610	13540	13540	13540	13540	0
224	20230912	155700	1671605610	13540	13540	13540	13540	0
225	20230912	155600	1671605610	13540	13540	13540	13540	0
226	20230912	155500	1671605610	13540	13540	13540	13540	0
227	20230912	155400	1671605610	13540	13540	13540	13540	0
228	20230912	155300	1671605610	13540	13540	13540	13540	0
229	20230912	155200	1671605610	13540	13540	13540	13540	0
230	20230912	155100	1671605610	13540	13540	13540	13540	0
231	20230912	155000	1671605610	13540	13540	13540	13540	0
232	20230912	154900	1671605610	13540	13540	13540	13540	0
233	20230912	154800	1671605610	13540	13540	13540	13540	0
234	20230912	154700	1671605610	13540	13540	13540	13540	0
235	20230912	154600	1671605610	13540	13540	13540	13540	0
236	20230912	154500	1671605610	13540	13540	13540	13540	0
237	20230912	154400	1671605610	13540	13540	13540	13540	0
238	20230912	154300	1671605610	13540	13540	13540	13540	0
239	20230912	154200	1671605610	13540	13540	13540	13540	0
240	20230912	154100	1671605610	13540	13540	13540	13540	0
241	20230912	154000	1671605610	13540	13540	13540	13540	0
242	20230912	153900	1671605610	13540	13540	13540	13540	2026
243	20230912	153800	1671605610	13540	13540	13540	13540	0
244	20230912	153700	1671605610	13540	13540	13540	13540	0
245	20230912	153600	1671605610	13540	13540	13540	13540	0
246	20230912	153500	1671605610	13540	13540	13540	13540	0
247	20230912	153400	1671605610	13540	13540	13540	13540	0
248	20230912	153300	1671605610	13540	13540	13540	13540	0
249	20230912	153200	1671605610	13540	13540	13540	13540	0
250	20230912	153100	1671605610	13540	13540	13540	13540	0
251	20230912	153000	1671605610	13540	13540	13540	13540	2026
252	20230912	152900	1644173570	13560	13560	13560	13560	0
253	20230912	152800	1644173570	13560	13560	13560	13560	0
254	20230912	152700	1644173570	13560	13560	13560	13560	0
255	20230912	152600	1644173570	13560	13560	13560	13560	0
256	20230912	152500	1644173570	13560	13560	13560	13560	0
257	20230912	152400	1644173570	13560	13560	13560	13560	0
258	20230912	152300	1644173570	13560	13560	13560	13560	0
259	20230912	152200	1644173570	13560	13560	13560	13560	0
260	20230912	152100	1644173570	13560	13560	13560	13560	0
261	20230912	152000	1644173570	13560	13560	13560	13560	0
262	20230912	151900	1644173570	13560	13530	13590	13530	1380
263	20230912	151800	1625470660	13530	13510	13530	13510	1903
264	20230912	151700	1599741730	13510	13500	13520	13500	2074
265	20230912	151600	1571721450	13500	13450	13500	13450	1626
266	20230912	151500	1549804570	13450	13450	13470	13440	835
267	20230912	151400	1538570830	13450	13450	13460	13450	434
268	20230912	151300	1532732860	13460	13460	13460	13450	757
269	20230912	151200	1522543740	13460	13460	13460	13450	860
270	20230912	151100	1510968670	13460	13450	13460	13450	409
271	20230912	151000	1505466390	13440	13440	13460	13440	322
272	20230912	150900	1501132870	13440	13450	13460	13430	1230
273	20230912	150800	1484590270	13440	13440	13440	13430	265
274	20230912	150700	1481028680	13440	13440	13440	13440	291
275	20230912	150600	1477117640	13440	13450	13450	13440	547
276	20230912	150500	1469761810	13440	13450	13450	13430	131
277	20230912	150400	1468000040	13450	13450	13450	13440	385
278	20230912	150300	1462821940	13450	13470	13470	13450	429
279	20230912	150200	1457045870	13470	13470	13470	13450	272
280	20230912	150100	1453383510	13450	13450	13450	13440	640
281	20230912	150000	1444779360	13450	13440	13450	13440	644
282	20230912	145900	1436122060	13440	13430	13440	13430	101
283	20230912	145800	1434764660	13440	13450	13450	13440	169
284	20230912	145700	1432491680	13430	13460	13460	13430	807
285	20230912	145600	1421629580	13430	13430	13450	13430	1969
286	20230912	145500	1395162720	13430	13400	13430	13400	1077
287	20230912	145400	1380710760	13410	13400	13410	13400	663
288	20230912	145300	1371826140	13400	13390	13400	13390	18
289	20230912	145200	1371584980	13400	13390	13410	13390	90
290	20230912	145100	1370379060	13390	13390	13410	13390	768
291	20230912	145000	1360089810	13390	13380	13390	13380	1167
292	20230912	144900	1344471380	13370	13370	13380	13370	109
293	20230912	144800	1343013510	13390	13370	13390	13370	325
294	20230912	144700	1338667000	13370	13380	13380	13360	522
295	20230912	144600	1331688310	13390	13360	13390	13360	929
296	20230912	144500	1319263950	13370	13360	13370	13360	514
297	20230912	144400	1312395810	13370	13370	13380	13370	729
298	20230912	144300	1302648920	13380	13390	13400	13380	2502
299	20230912	144200	1269157320	13400	13400	13400	13400	0
300	20230912	144100	1269157320	13400	13400	13400	13390	713
301	20230912	144000	1259604470	13400	13400	13410	13400	102
302	20230912	143900	1258237640	13400	13400	13400	13400	132
303	20230912	143800	1256468840	13400	13400	13400	13400	5
304	20230912	143700	1256401840	13400	13400	13400	13400	3
305	20230912	143600	1256361640	13410	13410	13410	13410	168
306	20230912	143500	1254108760	13410	13410	13410	13410	48
307	20230912	143400	1253465080	13410	13410	13420	13410	55
308	20230912	143300	1252727520	13410	13410	13410	13410	0
309	20230912	143200	1252727520	13410	13420	13420	13410	11
310	20230912	143100	1252579950	13420	13410	13420	13410	59
311	20230912	143000	1251788200	13410	13410	13410	13410	40
312	20230912	142900	1251251800	13410	13410	13410	13410	46
313	20230912	142800	1250634940	13410	13410	13410	13410	4
314	20230912	142700	1250581300	13420	13420	13420	13420	169
315	20230912	142600	1248313320	13420	13410	13420	13400	542
316	20230912	142500	1241043390	13400	13400	13410	13400	236
317	20230912	142400	1237880660	13400	13410	13410	13400	1000
318	20230912	142300	1224477290	13420	13410	13420	13410	46
319	20230912	142200	1223860420	13410	13410	13410	13410	4
320	20230912	142100	1223806780	13410	13400	13410	13400	310
321	20230912	142000	1219650180	13400	13410	13410	13400	48
322	20230912	141900	1219006550	13410	13410	13410	13410	147
323	20230912	141800	1217035280	13410	13410	13410	13410	52
324	20230912	141700	1216337960	13410	13410	13410	13410	108
325	20230912	141600	1214889680	13410	13400	13410	13400	780
326	20230912	141500	1204429920	13400	13410	13410	13400	874
327	20230912	141400	1192710350	13410	13420	13420	13410	7
328	20230912	141300	1192616460	13410	13410	13410	13410	3
329	20230912	141200	1192576230	13420	13420	13420	13420	22
330	20230912	141100	1192280990	13420	13420	13420	13420	72
331	20230912	141000	1191314750	13420	13410	13420	13410	541
332	20230912	140900	1184055170	13420	13420	13420	13420	576
333	20230912	140800	1176325250	13410	13420	13420	13410	292
334	20230912	140700	1172406660	13420	13400	13420	13400	884
335	20230912	140600	1160550680	13400	13400	13400	13400	0
336	20230912	140500	1160550680	13400	13400	13400	13400	204
337	20230912	140400	1157817080	13410	13410	13410	13410	45
338	20230912	140300	1157213630	13410	13410	13420	13410	828
339	20230912	140200	1146110110	13410	13410	13410	13410	130
340	20230912	140100	1144366810	13410	13420	13420	13410	53
341	20230912	140000	1143655580	13410	13420	13420	13410	35
342	20230912	135900	1143186070	13420	13420	13430	13420	493
343	20230912	135800	1136570000	13410	13410	13410	13410	18
344	20230912	135700	1136328620	13410	13430	13430	13410	1020
345	20230912	135600	1122643280	13430	13430	13430	13430	496
346	20230912	135500	1115982000	13430	13440	13440	13430	52
347	20230912	135400	1115283470	13440	13450	13450	13440	412
348	20230912	135300	1109744070	13450	13460	13460	13450	100
349	20230912	135200	1108398270	13460	13490	13490	13460	265
350	20230912	135100	1104824410	13490	13490	13490	13490	64
351	20230912	135000	1103961050	13480	13450	13480	13450	1167
352	20230912	134900	1088248690	13450	13450	13450	13450	3
353	20230912	134800	1088208340	13450	13460	13460	13450	19
354	20230912	134700	1087952750	13450	13450	13460	13450	578
355	20230912	134600	1080173820	13450	13450	13450	13450	3
356	20230912	134500	1080133470	13450	13450	13450	13450	115
357	20230912	134400	1078586720	13450	13450	13450	13450	5
358	20230912	134300	1078519470	13450	13450	13460	13450	24
359	20230912	134200	1078196620	13460	13450	13460	13450	16
360	20230912	134100	1077981410	13460	13460	13460	13450	321
361	20230912	134000	1073660780	13460	13450	13460	13450	641
362	20230912	133900	1065033560	13470	13460	13470	13460	779
363	20230912	133800	1054544270	13450	13450	13460	13450	108
364	20230912	133700	1053091610	13450	13450	13450	13450	16
365	20230912	133600	1052876410	13450	13460	13460	13450	41
366	20230912	133500	1052324750	13450	13460	13460	13450	17
367	20230912	133400	1052096090	13450	13450	13450	13450	15
368	20230912	133300	1051894340	13450	13450	13450	13450	40
369	20230912	133200	1051356340	13450	13450	13450	13450	168
370	20230912	133100	1049096740	13460	13460	13460	13460	6
371	20230912	133000	1049015980	13450	13460	13460	13450	225
372	20230912	132900	1045987630	13470	13470	13470	13460	71
373	20230912	132800	1045031870	13470	13470	13470	13470	0
374	20230912	132700	1045031870	13470	13470	13470	13460	184
375	20230912	132600	1042554450	13470	13480	13480	13470	165
376	20230912	132500	1040331250	13480	13490	13490	13480	57
377	20230912	132400	1039562630	13500	13500	13510	13500	37
378	20230912	132300	1039063070	13500	13500	13500	13500	73
379	20230912	132200	1038077570	13500	13500	13500	13500	151
380	20230912	132100	1036039070	13500	13500	13510	13500	128
381	20230912	132000	1034311000	13500	13500	13500	13500	0
382	20230912	131900	1034311000	13500	13500	13500	13500	15
383	20230912	131800	1034108500	13500	13500	13500	13500	0
384	20230912	131700	1034108500	13500	13510	13510	13500	62
385	20230912	131600	1033271440	13500	13500	13510	13500	278
386	20230912	131500	1029517940	13510	13510	13510	13510	29
387	20230912	131400	1029126150	13500	13500	13510	13500	761
388	20230912	131300	1018850940	13500	13480	13500	13480	1099
389	20230912	131200	1004028780	13480	13470	13480	13470	465
390	20230912	131100	997762700	13470	13470	13470	13460	379
391	20230912	131000	992657730	13470	13470	13470	13470	896
392	20230912	130900	980588610	13460	13460	13460	13460	22
393	20230912	130800	980292490	13460	13460	13460	13460	16
394	20230912	130700	980077130	13470	13440	13470	13440	1225
395	20230912	130600	963593580	13440	13440	13450	13440	65
396	20230912	130500	962719970	13450	13450	13450	13450	6
397	20230912	130400	962639270	13440	13440	13440	13440	15
398	20230912	130300	962437670	13440	13440	13440	13440	16
399	20230912	130200	962222630	13450	13450	13450	13450	1
400	20230912	130100	962209180	13450	13440	13450	13440	112
401	20230912	130000	960703720	13440	13450	13450	13440	57
402	20230912	125900	959937580	13440	13450	13450	13440	117
403	20230912	125800	958365090	13450	13440	13450	13440	198
404	20230912	125700	955702140	13450	13450	13450	13450	832
405	20230912	125600	944511740	13440	13450	13450	13440	23
406	20230912	125500	944202550	13440	13440	13440	13440	16
407	20230912	125400	943987510	13450	13450	13450	13450	10
408	20230912	125300	943853010	13450	13440	13450	13440	20
409	20230912	125200	943584160	13440	13450	13450	13440	521
410	20230912	125100	936576910	13440	13430	13470	13430	1385
411	20230912	125000	917950980	13420	13430	13430	13420	16
412	20230912	124900	917736250	13440	13440	13440	13440	0
413	20230912	124800	917736250	13440	13430	13440	13420	1033
414	20230912	124700	903860240	13430	13430	13430	13430	4
415	20230912	124600	903806520	13420	13430	13430	13420	97
416	20230912	124500	902503960	13440	13430	13440	13430	263
417	20230912	124400	898969400	13450	13430	13450	13430	952
418	20230912	124300	886179200	13420	13420	13420	13420	15
419	20230912	124200	885977900	13430	13420	13430	13420	62
420	20230912	124100	885145800	13440	13420	13440	13420	390
421	20230912	124000	879906410	13430	13420	13430	13420	17
422	20230912	123900	879678260	13420	13420	13420	13420	0
423	20230912	123800	879678260	13420	13440	13440	13420	76
424	20230912	123700	878657120	13440	13440	13440	13440	55
425	20230912	123600	877917920	13450	13410	13450	13410	1249
426	20230912	123500	861151830	13400	13400	13410	13400	86
427	20230912	123400	859999420	13410	13410	13410	13410	4
428	20230912	123300	859945780	13400	13410	13410	13400	38
429	20230912	123200	859436360	13400	13400	13400	13400	115
430	20230912	123100	857895360	13410	13410	13410	13410	1
431	20230912	123000	857881950	13400	13410	13410	13400	76
432	20230912	122900	856863150	13410	13400	13410	13400	134
433	20230912	122800	855066360	13420	13420	13420	13420	50
434	20230912	122700	854395360	13420	13400	13420	13400	827
435	20230912	122600	843304900	13410	13410	13410	13410	1
436	20230912	122500	843291490	13400	13410	13410	13400	66
437	20230912	122400	842406590	13410	13400	13410	13400	152
438	20230912	122300	840368420	13420	13420	13420	13420	10
439	20230912	122200	840234220	13420	13430	13430	13420	286
440	20230912	122100	836394530	13430	13410	13430	13410	708
441	20230912	122000	826895440	13400	13410	13410	13400	779
442	20230912	121900	816449740	13400	13410	13410	13400	570
443	20230912	121800	808806200	13410	13410	13410	13410	72
444	20230912	121700	807840680	13410	13420	13420	13410	16
445	20230912	121600	807626110	13420	13410	13420	13410	22
446	20230912	121500	807331030	13410	13410	13410	13410	0
447	20230912	121400	807331030	13410	13420	13420	13410	17
448	20230912	121300	807103040	13420	13420	13420	13420	7
449	20230912	121200	807009100	13410	13420	13420	13410	17
450	20230912	121100	806781120	13410	13410	13410	13410	16
451	20230912	121000	806566560	13420	13420	13420	13410	34
452	20230912	120900	806110350	13410	13420	13420	13410	25
453	20230912	120800	805775000	13420	13420	13420	13420	11
454	20230912	120700	805627380	13410	13420	13420	13410	304
455	20230912	120600	801547860	13420	13420	13420	13420	15
456	20230912	120500	801346560	13430	13430	13430	13430	6
457	20230912	120400	801265980	13420	13430	13440	13420	70
458	20230912	120300	800325980	13430	13440	13440	13430	432
459	20230912	120200	794521280	13450	13440	13450	13440	11
460	20230912	120100	794373430	13440	13450	13450	13440	40
461	20230912	120000	793835590	13450	13440	13450	13440	72
462	20230912	115900	792867790	13440	13440	13450	13440	553
463	20230912	115800	785434650	13430	13430	13440	13430	27
464	20230912	115700	785072030	13430	13430	13430	13430	10
465	20230912	115600	784937730	13430	13430	13430	13430	65
466	20230912	115500	784064780	13430	13430	13430	13430	1
467	20230912	115400	784051350	13430	13430	13430	13430	15
468	20230912	115300	783849900	13440	13440	13440	13430	61
469	20230912	115200	783030600	13430	13430	13430	13430	0
470	20230912	115100	783030600	13430	13450	13450	13430	797
471	20230912	115000	772312040	13450	13410	13450	13410	771
472	20230912	114900	761956140	13420	13420	13420	13420	919
473	20230912	114800	749623160	13420	13410	13420	13410	16
474	20230912	114700	749408590	13420	13420	13420	13420	3
475	20230912	114600	749368330	13410	13410	13410	13410	16
476	20230912	114500	749153770	13410	13410	13420	13410	63
477	20230912	114400	748308930	13420	13420	13420	13420	6
478	20230912	114300	748228410	13420	13410	13420	13410	40
479	20230912	114200	747692000	13410	13410	13410	13410	200
480	20230912	114100	745010000	13410	13420	13420	13410	285
481	20230912	114000	741185660	13410	13420	13420	13410	18
482	20230912	113900	740944250	13410	13410	13410	13410	10
483	20230912	113800	740810150	13410	13410	13410	13410	60
484	20230912	113700	740005550	13420	13400	13420	13400	841
485	20230912	113600	728725930	13410	13400	13410	13400	401
486	20230912	113500	723352520	13410	13410	13440	13410	975
487	20230912	113400	710269790	13410	13410	13410	13400	246
488	20230912	113300	706971030	13400	13430	13430	13400	2474
489	20230912	113200	673793530	13440	13430	13440	13430	22
490	20230912	113100	673498010	13440	13440	13440	13440	25
491	20230912	113000	673162010	13440	13440	13440	13430	209
492	20230912	112900	670353200	13440	13440	13440	13440	7
493	20230912	112800	670259120	13430	13430	13430	13430	16
494	20230912	112700	670044240	13440	13440	13450	13430	580
495	20230912	112600	662248570	13440	13430	13440	13430	19
496	20230912	112500	661993390	13430	13430	13430	13430	34
497	20230912	112400	661536770	13430	13430	13430	13430	28
498	20230912	112300	661160730	13450	13450	13450	13450	0
499	20230912	112200	661160730	13450	13440	13450	13440	16
500	20230912	112100	660945680	13450	13450	13450	13450	6
501	20230912	112000	660864980	13440	13440	13440	13440	16
502	20230912	111900	660649940	13450	13450	13450	13450	154
503	20230912	111800	658578640	13460	13460	13460	13460	253
504	20230912	111700	655173260	13470	13430	13470	13420	639
505	20230912	111600	646582190	13420	13430	13430	13420	3
506	20230912	111500	646541920	13420	13420	13430	13420	101
507	20230912	111400	645186490	13430	13430	13430	13420	134
508	20230912	111300	643387030	13430	13430	13430	13430	0
509	20230912	111200	643387030	13430	13430	13430	13420	543
510	20230912	111100	636094700	13420	13420	13420	13420	15
511	20230912	111000	635893400	13420	13420	13420	13420	10
512	20230912	110900	635759200	13420	13420	13430	13420	753
513	20230912	110800	625653110	13420	13420	13420	13420	53
514	20230912	110700	624941850	13420	13410	13420	13410	16
515	20230912	110600	624727280	13420	13410	13420	13410	19
516	20230912	110500	624472480	13410	13420	13430	13410	1902
517	20230912	110400	598955440	13420	13440	13440	13420	750
518	20230912	110300	588884780	13440	13440	13440	13440	30
519	20230912	110200	588481580	13450	13450	13450	13450	51
520	20230912	110100	587795630	13440	13440	13440	13440	15
521	20230912	110000	587594030	13450	13450	13450	13450	41
522	20230912	105900	587042580	13450	13420	13450	13410	1529
523	20230912	105800	566516820	13410	13410	13410	13410	24
524	20230912	105700	566194980	13410	13410	13410	13410	395
525	20230912	105600	560898030	13410	13420	13420	13410	23
526	20230912	105500	560589520	13420	13420	13420	13410	220
527	20230912	105400	557637610	13420	13440	13440	13420	702
528	20230912	105300	548212900	13440	13430	13440	13430	21
529	20230912	105200	547930810	13440	13440	13440	13440	123
530	20230912	105100	546277690	13430	13440	13440	13430	30
531	20230912	105000	545874720	13430	13430	13430	13430	15
532	20230912	104900	545673270	13430	13430	13430	13430	3
533	20230912	104800	545632980	13440	13440	13440	13430	121
534	20230912	104700	544006900	13440	13440	13440	13440	108
535	20230912	104600	542555380	13430	13440	13440	13430	26
536	20230912	104500	542206100	13440	13440	13440	13430	326
537	20230912	104400	537825190	13440	13460	13460	13440	330
538	20230912	104300	533387150	13450	13450	13450	13450	50
539	20230912	104200	532714650	13450	13460	13460	13450	10
540	20230912	104100	532580080	13450	13450	13450	13450	15
541	20230912	104000	532378330	13450	13450	13450	13450	16
542	20230912	103900	532163130	13460	13460	13460	13460	0
543	20230912	103800	532163130	13460	13470	13470	13460	24
544	20230912	103700	531839920	13470	13470	13470	13470	5
545	20230912	103600	531772570	13470	13480	13480	13470	11
546	20230912	103500	531624340	13470	13460	13490	13460	695
547	20230912	103400	522260960	13460	13450	13460	13450	611
548	20230912	103300	514042640	13440	13450	13450	13440	154
549	20230912	103200	511971830	13450	13460	13470	13450	3317
550	20230912	103100	467351970	13470	13470	13470	13470	0
551	20230912	103000	467351970	13470	13480	13480	13470	1655
552	20230912	102900	445052740	13490	13490	13490	13490	1
553	20230912	102800	445039250	13480	13480	13480	13480	116
554	20230912	102700	443475570	13480	13490	13490	13480	536
555	20230912	102600	436248960	13490	13490	13490	13490	3
556	20230912	102500	436208490	13480	13490	13490	13480	216
557	20230912	102400	433294810	13480	13480	13490	13480	22
558	20230912	102300	432998190	13490	13490	13490	13490	0
559	20230912	102200	432998190	13490	13490	13490	13480	21
560	20230912	102100	432715060	13490	13500	13500	13490	58
561	20230912	102000	431932210	13490	13490	13500	13490	57
562	20230912	101900	431163250	13480	13490	13500	13480	44
563	20230912	101800	430569900	13490	13490	13500	13490	385
564	20230912	101700	425373650	13480	13490	13510	13480	182
565	20230912	101600	422918210	13490	13480	13490	13480	13
566	20230912	101500	422742960	13480	13500	13500	13480	36
567	20230912	101400	422257560	13490	13480	13510	13480	836
568	20230912	101300	410978180	13480	13490	13490	13480	229
569	20230912	101200	407889630	13490	13480	13490	13470	1361
570	20230912	101100	389534230	13480	13470	13480	13470	17
571	20230912	101000	389305230	13480	13480	13480	13480	14
572	20230912	100900	389116510	13480	13490	13490	13470	153
573	20230912	100800	387055500	13490	13490	13490	13490	100
574	20230912	100700	385706500	13480	13480	13480	13470	316
575	20230912	100600	381446980	13480	13490	13490	13470	501
576	20230912	100500	374691480	13490	13490	13490	13490	353
577	20230912	100400	369929510	13500	13490	13500	13490	21
578	20230912	100300	369646170	13490	13510	13510	13490	1075
579	20230912	100200	355135690	13500	13500	13510	13500	243
580	20230912	100100	351853580	13510	13510	13510	13500	81
581	20230912	100000	350759420	13510	13540	13540	13500	1821
582	20230912	095900	326167920	13530	13540	13550	13520	667
583	20230912	095800	317139710	13550	13540	13550	13540	502
584	20230912	095700	310338760	13540	13560	13560	13540	861
585	20230912	095600	298666390	13560	13560	13560	13550	228
586	20230912	095500	295575420	13560	13560	13560	13560	254
587	20230912	095400	292131180	13550	13560	13560	13550	165
588	20230912	095300	289893930	13560	13550	13560	13550	880
589	20230912	095200	277969110	13560	13560	13560	13560	49
590	20230912	095100	277304670	13570	13570	13570	13560	168
591	20230912	095000	275025530	13580	13580	13580	13570	587
592	20230912	094900	267055240	13590	13590	13600	13580	204
593	20230912	094800	264283030	13600	13590	13620	13590	446
594	20230912	094700	258217610	13590	13590	13590	13590	258
595	20230912	094600	254711390	13600	13620	13620	13600	640
596	20230912	094500	246006030	13640	13660	13660	13640	288
597	20230912	094400	242077390	13670	13670	13670	13670	13
598	20230912	094300	241899680	13670	13670	13670	13670	173
599	20230912	094200	239534770	13670	13690	13690	13670	61
600	20230912	094100	238700860	13700	13690	13710	13690	27
601	20230912	094000	238331140	13700	13660	13700	13660	1143
602	20230912	093900	222706730	13660	13650	13660	13650	96
603	20230912	093800	221396320	13650	13630	13660	13630	934
604	20230912	093700	208658000	13630	13630	13630	13620	203
605	20230912	093600	205892650	13640	13640	13640	13640	7
606	20230912	093500	205797170	13670	13640	13670	13640	1135
607	20230912	093400	190312180	13640	13610	13670	13610	1223
608	20230912	093300	173638180	13610	13620	13620	13610	388
609	20230912	093200	168353970	13620	13630	13630	13620	208
610	20230912	093100	165520390	13620	13630	13630	13620	218
611	20230912	093000	162551210	13630	13630	13630	13630	22
612	20230912	092900	162251350	13630	13620	13630	13620	155
613	20230912	092800	160140230	13620	13620	13620	13620	10
614	20230912	092700	160004030	13630	13630	13630	13630	222
615	20230912	092600	156978170	13640	13660	13660	13640	172
616	20230912	092500	154631780	13660	13660	13660	13660	32
617	20230912	092400	154194660	13670	13650	13670	13650	599
618	20230912	092300	146012190	13650	13650	13650	13650	18
619	20230912	092200	145766490	13660	13650	13660	13650	71
620	20230912	092100	144797330	13650	13650	13650	13650	0
621	20230912	092000	144797330	13650	13670	13670	13650	804
622	20230912	091900	133817530	13680	13680	13680	13680	2
623	20230912	091800	133790170	13680	13690	13690	13680	121
624	20230912	091700	132133740	13680	13670	13680	13660	773
625	20230912	091600	121565400	13670	13650	13670	13650	465
626	20230912	091500	115215220	13640	13650	13650	13640	326
627	20230912	091400	110767570	13650	13670	13670	13650	236
628	20230912	091300	107545840	13670	13660	13700	13660	676
629	20230912	091200	98303080	13660	13660	13660	13630	416
630	20230912	091100	92623720	13670	13690	13690	13670	228
631	20230912	091000	89505570	13680	13690	13690	13640	1331
632	20230912	090900	71319670	13700	13710	13720	13690	790
633	20230912	090800	60492520	13710	13610	13710	13610	767
634	20230912	090700	50013100	13580	13610	13610	13580	397
635	20230912	090600	44619290	13640	13590	13640	13590	74
636	20230912	090500	43612760	13580	13600	13610	13580	534
637	20230912	090400	36353460	13570	13610	13610	13570	78
638	20230912	090300	35293680	13620	13590	13660	13590	637
639	20230912	090200	26617770	13570	13600	13600	13570	119
640	20230912	090100	25001850	13620	13620	13650	13620	462
641	20230912	090000	18706870	13620	13670	13680	13620	1369