KissMeData/065510/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	193100	1208002560	17380	17380	17380	17380	1613
3	20230925	193000	1208002560	17380	17380	17380	17380	0
4	20230925	192900	1208002560	17380	17380	17380	17380	0
5	20230925	192800	1208002560	17380	17380	17380	17380	0
6	20230925	192700	1208002560	17380	17380	17380	17380	0
7	20230925	192600	1208002560	17380	17380	17380	17380	0
8	20230925	192500	1208002560	17380	17380	17380	17380	0
9	20230925	192400	1208002560	17380	17380	17380	17380	0
10	20230925	192300	1208002560	17380	17380	17380	17380	0
11	20230925	192200	1208002560	17380	17380	17380	17380	0
12	20230925	192100	1208002560	17380	17380	17380	17380	0
13	20230925	192000	1208002560	17380	17380	17380	17380	0
14	20230925	191900	1208002560	17380	17380	17380	17380	0
15	20230925	191800	1208002560	17380	17380	17380	17380	0
16	20230925	191700	1208002560	17380	17380	17380	17380	0
17	20230925	191600	1208002560	17380	17380	17380	17380	0
18	20230925	191500	1208002560	17380	17380	17380	17380	0
19	20230925	191400	1208002560	17380	17380	17380	17380	0
20	20230925	191300	1208002560	17380	17380	17380	17380	0
21	20230925	191200	1208002560	17380	17380	17380	17380	0
22	20230925	191100	1208002560	17380	17380	17380	17380	0
23	20230925	191000	1208002560	17380	17380	17380	17380	0
24	20230925	190900	1208002560	17380	17380	17380	17380	0
25	20230925	190800	1208002560	17380	17380	17380	17380	0
26	20230925	190700	1208002560	17380	17380	17380	17380	0
27	20230925	190600	1208002560	17380	17380	17380	17380	0
28	20230925	190500	1208002560	17380	17380	17380	17380	0
29	20230925	190400	1208002560	17380	17380	17380	17380	0
30	20230925	190300	1208002560	17380	17380	17380	17380	0
31	20230925	190200	1208002560	17380	17380	17380	17380	0
32	20230925	190100	1208002560	17380	17380	17380	17380	1613
33	20230925	190000	1208002560	17380	17380	17380	17380	0
34	20230925	185900	1208002560	17380	17380	17380	17380	0
35	20230925	185800	1208002560	17380	17380	17380	17380	0
36	20230925	185700	1208002560	17380	17380	17380	17380	0
37	20230925	185600	1208002560	17380	17380	17380	17380	0
38	20230925	185500	1208002560	17380	17380	17380	17380	0
39	20230925	185400	1208002560	17380	17380	17380	17380	0
40	20230925	185300	1208002560	17380	17380	17380	17380	0
41	20230925	185200	1208002560	17380	17380	17380	17380	0
42	20230925	185100	1208002560	17380	17380	17380	17380	0
43	20230925	185000	1208002560	17380	17380	17380	17380	0
44	20230925	184900	1208002560	17380	17380	17380	17380	0
45	20230925	184800	1208002560	17380	17380	17380	17380	0
46	20230925	184700	1208002560	17380	17380	17380	17380	0
47	20230925	184600	1208002560	17380	17380	17380	17380	0
48	20230925	184500	1208002560	17380	17380	17380	17380	0
49	20230925	184400	1208002560	17380	17380	17380	17380	0
50	20230925	184300	1208002560	17380	17380	17380	17380	0
51	20230925	184200	1208002560	17380	17380	17380	17380	0
52	20230925	184100	1208002560	17380	17380	17380	17380	0
53	20230925	184000	1208002560	17380	17380	17380	17380	0
54	20230925	183900	1208002560	17380	17380	17380	17380	0
55	20230925	183800	1208002560	17380	17380	17380	17380	0
56	20230925	183700	1208002560	17380	17380	17380	17380	0
57	20230925	183600	1208002560	17380	17380	17380	17380	0
58	20230925	183500	1208002560	17380	17380	17380	17380	0
59	20230925	183400	1208002560	17380	17380	17380	17380	0
60	20230925	183300	1208002560	17380	17380	17380	17380	0
61	20230925	183200	1208002560	17380	17380	17380	17380	0
62	20230925	183100	1208002560	17380	17380	17380	17380	1613
63	20230925	183000	1208002560	17380	17380	17380	17380	0
64	20230925	182900	1208002560	17380	17380	17380	17380	0
65	20230925	182800	1208002560	17380	17380	17380	17380	0
66	20230925	182700	1208002560	17380	17380	17380	17380	0
67	20230925	182600	1208002560	17380	17380	17380	17380	0
68	20230925	182500	1208002560	17380	17380	17380	17380	0
69	20230925	182400	1208002560	17380	17380	17380	17380	0
70	20230925	182300	1208002560	17380	17380	17380	17380	0
71	20230925	182200	1208002560	17380	17380	17380	17380	0
72	20230925	182100	1208002560	17380	17380	17380	17380	0
73	20230925	182000	1208002560	17380	17380	17380	17380	0
74	20230925	181900	1208002560	17380	17380	17380	17380	0
75	20230925	181800	1208002560	17380	17380	17380	17380	0
76	20230925	181700	1208002560	17380	17380	17380	17380	0
77	20230925	181600	1208002560	17380	17380	17380	17380	0
78	20230925	181500	1208002560	17380	17380	17380	17380	0
79	20230925	181400	1208002560	17380	17380	17380	17380	0
80	20230925	181300	1208002560	17380	17380	17380	17380	0
81	20230925	181200	1208002560	17380	17380	17380	17380	0
82	20230925	181100	1208002560	17380	17380	17380	17380	0
83	20230925	181000	1208002560	17380	17380	17380	17380	0
84	20230925	180900	1208002560	17380	17380	17380	17380	0
85	20230925	180800	1208002560	17380	17380	17380	17380	0
86	20230925	180700	1208002560	17380	17380	17380	17380	0
87	20230925	180600	1208002560	17380	17380	17380	17380	0
88	20230925	180500	1208002560	17380	17380	17380	17380	0
89	20230925	180400	1208002560	17380	17380	17380	17380	0
90	20230925	180300	1208002560	17380	17380	17380	17380	0
91	20230925	180200	1208002560	17380	17380	17380	17380	0
92	20230925	180100	1208002560	17380	17380	17380	17380	1613
93	20230925	180000	1208002560	17380	17380	17380	17380	0
94	20230925	175900	1208002560	17380	17380	17380	17380	0
95	20230925	175800	1208002560	17380	17380	17380	17380	0
96	20230925	175700	1208002560	17380	17380	17380	17380	0
97	20230925	175600	1208002560	17380	17380	17380	17380	0
98	20230925	175500	1208002560	17380	17380	17380	17380	0
99	20230925	175400	1208002560	17380	17380	17380	17380	0
100	20230925	175300	1208002560	17380	17380	17380	17380	0
101	20230925	175200	1208002560	17380	17380	17380	17380	0
102	20230925	175100	1208002560	17380	17380	17380	17380	0
103	20230925	175000	1208002560	17380	17380	17380	17380	0
104	20230925	174900	1208002560	17380	17380	17380	17380	0
105	20230925	174800	1208002560	17380	17380	17380	17380	0
106	20230925	174700	1208002560	17380	17380	17380	17380	0
107	20230925	174600	1208002560	17380	17380	17380	17380	0
108	20230925	174500	1208002560	17380	17380	17380	17380	0
109	20230925	174400	1208002560	17380	17380	17380	17380	0
110	20230925	174300	1208002560	17380	17380	17380	17380	0
111	20230925	174200	1208002560	17380	17380	17380	17380	0
112	20230925	174100	1208002560	17380	17380	17380	17380	0
113	20230925	174000	1208002560	17380	17380	17380	17380	0
114	20230925	173900	1208002560	17380	17380	17380	17380	0
115	20230925	173800	1208002560	17380	17380	17380	17380	0
116	20230925	173700	1208002560	17380	17380	17380	17380	0
117	20230925	173600	1208002560	17380	17380	17380	17380	0
118	20230925	173500	1208002560	17380	17380	17380	17380	0
119	20230925	173400	1208002560	17380	17380	17380	17380	0
120	20230925	173300	1208002560	17380	17380	17380	17380	0
121	20230925	173200	1208002560	17380	17380	17380	17380	0
122	20230925	173100	1208002560	17380	17380	17380	17380	1613
123	20230925	173000	1208002560	17380	17380	17380	17380	0
124	20230925	172900	1208002560	17380	17380	17380	17380	0
125	20230925	172800	1208002560	17380	17380	17380	17380	0
126	20230925	172700	1208002560	17380	17380	17380	17380	0
127	20230925	172600	1208002560	17380	17380	17380	17380	0
128	20230925	172500	1208002560	17380	17380	17380	17380	0
129	20230925	172400	1208002560	17380	17380	17380	17380	0
130	20230925	172300	1208002560	17380	17380	17380	17380	0
131	20230925	172200	1208002560	17380	17380	17380	17380	0
132	20230925	172100	1208002560	17380	17380	17380	17380	0
133	20230925	172000	1208002560	17380	17380	17380	17380	0
134	20230925	171900	1208002560	17380	17380	17380	17380	0
135	20230925	171800	1208002560	17380	17380	17380	17380	0
136	20230925	171700	1208002560	17380	17380	17380	17380	0
137	20230925	171600	1208002560	17380	17380	17380	17380	0
138	20230925	171500	1208002560	17380	17380	17380	17380	0
139	20230925	171400	1208002560	17380	17380	17380	17380	0
140	20230925	171300	1208002560	17380	17380	17380	17380	0
141	20230925	171200	1208002560	17380	17380	17380	17380	0
142	20230925	171100	1208002560	17380	17380	17380	17380	0
143	20230925	171000	1208002560	17380	17380	17380	17380	0
144	20230925	170900	1208002560	17380	17380	17380	17380	0
145	20230925	170800	1208002560	17380	17380	17380	17380	0
146	20230925	170700	1208002560	17380	17380	17380	17380	0
147	20230925	170600	1208002560	17380	17380	17380	17380	0
148	20230925	170500	1208002560	17380	17380	17380	17380	0
149	20230925	170400	1208002560	17380	17380	17380	17380	0
150	20230925	170300	1208002560	17380	17380	17380	17380	0
151	20230925	170200	1208002560	17380	17380	17380	17380	0
152	20230925	170100	1208002560	17380	17380	17380	17380	1613
153	20230925	170000	1208002560	17380	17380	17380	17380	0
154	20230925	165900	1208002560	17380	17380	17380	17380	0
155	20230925	165800	1208002560	17380	17380	17380	17380	0
156	20230925	165700	1208002560	17380	17380	17380	17380	0
157	20230925	165600	1208002560	17380	17380	17380	17380	0
158	20230925	165500	1208002560	17380	17380	17380	17380	0
159	20230925	165400	1208002560	17380	17380	17380	17380	0
160	20230925	165300	1208002560	17380	17380	17380	17380	0
161	20230925	165200	1208002560	17380	17380	17380	17380	0
162	20230925	165100	1208002560	17380	17380	17380	17380	0
163	20230925	165000	1208002560	17380	17380	17380	17380	0
164	20230925	164900	1208002560	17380	17380	17380	17380	0
165	20230925	164800	1208002560	17380	17380	17380	17380	0
166	20230925	164700	1208002560	17380	17380	17380	17380	0
167	20230925	164600	1208002560	17380	17380	17380	17380	0
168	20230925	164500	1208002560	17380	17380	17380	17380	0
169	20230925	164400	1208002560	17380	17380	17380	17380	0
170	20230925	164300	1208002560	17380	17380	17380	17380	0
171	20230925	164200	1208002560	17380	17380	17380	17380	0
172	20230925	164100	1208002560	17380	17380	17380	17380	0
173	20230925	164000	1208002560	17380	17380	17380	17380	0
174	20230925	163900	1208002560	17380	17380	17380	17380	0
175	20230925	163800	1208002560	17380	17380	17380	17380	0
176	20230925	163700	1208002560	17380	17380	17380	17380	0
177	20230925	163600	1208002560	17380	17380	17380	17380	0
178	20230925	163500	1208002560	17380	17380	17380	17380	0
179	20230925	163400	1208002560	17380	17380	17380	17380	0
180	20230925	163300	1208002560	17380	17380	17380	17380	0
181	20230925	163200	1208002560	17380	17380	17380	17380	0
182	20230925	163100	1208002560	17380	17380	17380	17380	1613
183	20230925	163000	1208002560	17380	17380	17380	17380	0
184	20230925	162900	1208002560	17380	17380	17380	17380	0
185	20230925	162800	1208002560	17380	17380	17380	17380	0
186	20230925	162700	1208002560	17380	17380	17380	17380	0
187	20230925	162600	1208002560	17380	17380	17380	17380	0
188	20230925	162500	1208002560	17380	17380	17380	17380	0
189	20230925	162400	1208002560	17380	17380	17380	17380	0
190	20230925	162300	1208002560	17380	17380	17380	17380	0
191	20230925	162200	1208002560	17380	17380	17380	17380	0
192	20230925	162100	1208002560	17380	17380	17380	17380	0
193	20230925	162000	1208002560	17380	17380	17380	17380	0
194	20230925	161900	1208002560	17380	17380	17380	17380	0
195	20230925	161800	1208002560	17380	17380	17380	17380	0
196	20230925	161700	1208002560	17380	17380	17380	17380	0
197	20230925	161600	1208002560	17380	17380	17380	17380	0
198	20230925	161500	1208002560	17380	17380	17380	17380	0
199	20230925	161400	1208002560	17380	17380	17380	17380	0
200	20230925	161300	1208002560	17380	17380	17380	17380	0
201	20230925	161200	1208002560	17380	17380	17380	17380	0
202	20230925	161100	1208002560	17380	17380	17380	17380	0
203	20230925	161000	1208002560	17380	17380	17380	17380	0
204	20230925	160900	1208002560	17380	17380	17380	17380	0
205	20230925	160800	1208002560	17380	17380	17380	17380	0
206	20230925	160700	1208002560	17380	17380	17380	17380	0
207	20230925	160600	1208002560	17380	17380	17380	17380	0
208	20230925	160500	1208002560	17380	17380	17380	17380	0
209	20230925	160400	1208002560	17380	17380	17380	17380	0
210	20230925	160300	1208002560	17380	17380	17380	17380	0
211	20230925	160200	1208002560	17380	17380	17380	17380	0
212	20230925	160100	1208002560	17380	17380	17380	17380	1613
213	20230925	160000	1208002560	17380	17380	17380	17380	0
214	20230925	155900	1208002560	17380	17380	17380	17380	0
215	20230925	155800	1208002560	17380	17380	17380	17380	0
216	20230925	155700	1208002560	17380	17380	17380	17380	0
217	20230925	155600	1208002560	17380	17380	17380	17380	0
218	20230925	155500	1208002560	17380	17380	17380	17380	0
219	20230925	155400	1208002560	17380	17380	17380	17380	0
220	20230925	155300	1208002560	17380	17380	17380	17380	0
221	20230925	155200	1208002560	17380	17380	17380	17380	0
222	20230925	155100	1208002560	17380	17380	17380	17380	0
223	20230925	155000	1208002560	17380	17380	17380	17380	0
224	20230925	154900	1208002560	17380	17380	17380	17380	0
225	20230925	154800	1208002560	17380	17380	17380	17380	0
226	20230925	154700	1208002560	17380	17380	17380	17380	0
227	20230925	154600	1208002560	17380	17380	17380	17380	0
228	20230925	154500	1208002560	17380	17380	17380	17380	0
229	20230925	154400	1208002560	17380	17380	17380	17380	0
230	20230925	154300	1208002560	17380	17380	17380	17380	0
231	20230925	154200	1208002560	17380	17380	17380	17380	0
232	20230925	154100	1208002560	17380	17380	17380	17380	0
233	20230925	154000	1208002560	17380	17380	17380	17380	0
234	20230925	153900	1208002560	17380	17380	17380	17380	0
235	20230925	153800	1208002560	17380	17380	17380	17380	0
236	20230925	153700	1208002560	17380	17380	17380	17380	0
237	20230925	153600	1208002560	17380	17380	17380	17380	0
238	20230925	153500	1208002560	17380	17380	17380	17380	0
239	20230925	153400	1208002560	17380	17380	17380	17380	0
240	20230925	153300	1208002560	17380	17380	17380	17380	0
241	20230925	153200	1208002560	17380	17380	17380	17380	0
242	20230925	153100	1208002560	17380	17380	17380	17380	1613
243	20230925	153000	1208002560	17380	17380	17380	17380	1613
244	20230925	152900	1179968620	17450	17450	17450	17450	0
245	20230925	152800	1179968620	17450	17450	17450	17450	0
246	20230925	152700	1179968620	17450	17450	17450	17450	0
247	20230925	152600	1179968620	17450	17450	17450	17450	0
248	20230925	152500	1179968620	17450	17450	17450	17450	0
249	20230925	152400	1179968620	17450	17450	17450	17450	0
250	20230925	152300	1179968620	17450	17450	17450	17450	0
251	20230925	152200	1179968620	17450	17450	17450	17450	0
252	20230925	152100	1179968620	17450	17450	17450	17450	0
253	20230925	152000	1179968620	17450	17450	17450	17450	0
254	20230925	151900	1179968620	17450	17450	17450	17440	19
255	20230925	151800	1179637190	17450	17450	17450	17450	38
256	20230925	151700	1178974090	17460	17440	17460	17440	146
257	20230925	151600	1176426480	17440	17440	17440	17440	152
258	20230925	151500	1173775600	17440	17400	17440	17400	65
259	20230925	151400	1172642760	17400	17400	17400	17400	101
260	20230925	151300	1170885360	17400	17400	17400	17400	48
261	20230925	151200	1170050160	17390	17390	17390	17390	77
262	20230925	151100	1168711130	17390	17400	17400	17390	22
263	20230925	151000	1168328530	17390	17450	17450	17390	9
264	20230925	150900	1168171960	17390	17460	17460	17390	352
265	20230925	150800	1162044830	17400	17400	17400	17400	0
266	20230925	150700	1162044830	17400	17400	17400	17400	200
267	20230925	150600	1158564830	17460	17470	17470	17460	30
268	20230925	150500	1158041000	17480	17480	17480	17480	56
269	20230925	150400	1157062120	17390	17380	17390	17380	331
270	20230925	150300	1151306540	17370	17460	17500	17360	5183
271	20230925	150200	1061043020	17500	17470	17500	17460	118
272	20230925	150100	1058982630	17500	17500	17500	17500	45
273	20230925	150000	1058195130	17470	17470	17470	17470	2
274	20230925	145900	1058160190	17500	17470	17500	17470	3
275	20230925	145800	1058107750	17500	17500	17500	17500	1
276	20230925	145700	1058090250	17470	17510	17510	17470	344
277	20230925	145600	1052076630	17530	17530	17530	17530	103
278	20230925	145500	1050271040	17530	17530	17530	17530	7
279	20230925	145400	1050148330	17520	17530	17530	17520	70
280	20230925	145300	1048921700	17520	17520	17520	17520	46
281	20230925	145200	1048115780	17520	17510	17520	17510	25
282	20230925	145100	1047677800	17500	17500	17530	17500	85
283	20230925	145000	1046189790	17530	17500	17530	17500	44
284	20230925	144900	1045419600	17490	17490	17490	17480	462
285	20230925	144800	1037340840	17500	17490	17500	17490	50
286	20230925	144700	1036465860	17500	17490	17500	17490	129
287	20230925	144600	1034209620	17500	17500	17500	17500	68
288	20230925	144500	1033019620	17490	17480	17490	17480	15
289	20230925	144400	1032757290	17490	17490	17490	17490	0
290	20230925	144300	1032757290	17490	17490	17490	17490	113
291	20230925	144200	1030780920	17500	17500	17500	17500	47
292	20230925	144100	1029958420	17500	17500	17500	17500	7
293	20230925	144000	1029835920	17480	17480	17480	17480	68
294	20230925	143900	1028647280	17500	17500	17500	17500	0
295	20230925	143800	1028647280	17500	17500	17500	17500	60
296	20230925	143700	1027597280	17480	17490	17490	17480	74
297	20230925	143600	1026303420	17500	17500	17500	17500	0
298	20230925	143500	1026303420	17500	17500	17500	17500	1
299	20230925	143400	1026285920	17490	17490	17490	17490	4
300	20230925	143300	1026215960	17480	17480	17480	17480	60
301	20230925	143200	1025167160	17470	17490	17490	17470	105
302	20230925	143100	1023330750	17490	17490	17490	17490	48
303	20230925	143000	1022491230	17500	17500	17500	17500	33
304	20230925	142900	1021913730	17500	17530	17530	17500	20
305	20230925	142800	1021563700	17530	17530	17530	17530	0
306	20230925	142700	1021563700	17530	17510	17530	17510	22
307	20230925	142600	1021178160	17500	17490	17500	17490	12
308	20230925	142500	1020968180	17480	17480	17480	17480	67
309	20230925	142400	1019797020	17480	17480	17480	17480	2
310	20230925	142300	1019762060	17480	17480	17480	17480	188
311	20230925	142200	1016475820	17440	17440	17440	17440	0
312	20230925	142100	1016475820	17440	17470	17470	17440	303
313	20230925	142000	1011185880	17460	17460	17460	17460	0
314	20230925	141900	1011185880	17460	17460	17460	17460	36
315	20230925	141800	1010557320	17460	17460	17460	17460	0
316	20230925	141700	1010557320	17460	17450	17460	17450	51
317	20230925	141600	1009667360	17450	17450	17450	17450	69
318	20230925	141500	1008463310	17470	17460	17470	17460	46
319	20230925	141400	1007659750	17470	17490	17490	17470	158
320	20230925	141300	1004899470	17500	17500	17500	17500	2
321	20230925	141200	1004864470	17510	17510	17510	17470	102
322	20230925	141100	1003082170	17480	17480	17520	17480	100
323	20230925	141000	1001332250	17520	17470	17520	17470	21
324	20230925	140900	1000965280	17530	17530	17530	17530	0
325	20230925	140800	1000965280	17530	17530	17530	17530	0
326	20230925	140700	1000965280	17530	17530	17530	17530	52
327	20230925	140600	1000053720	17530	17530	17530	17530	1
328	20230925	140500	1000036190	17460	17480	17530	17460	78
329	20230925	140400	998674220	17500	17470	17500	17460	11
330	20230925	140300	998482010	17470	17500	17500	17470	178
331	20230925	140200	995371100	17500	17530	17530	17500	811
332	20230925	140100	981172530	17540	17540	17540	17540	15
333	20230925	140000	980909430	17540	17560	17560	17540	46
334	20230925	135900	980101730	17550	17560	17560	17550	213
335	20230925	135800	976363530	17560	17560	17560	17560	0
336	20230925	135700	976363530	17560	17560	17560	17560	0
337	20230925	135600	976363530	17560	17560	17560	17560	121
338	20230925	135500	974238770	17550	17580	17580	17550	446
339	20230925	135400	966404810	17590	17640	17640	17590	484
340	20230925	135300	957886740	17650	17650	17650	17650	10
341	20230925	135200	957710240	17650	17650	17650	17650	39
342	20230925	135100	957021890	17650	17650	17650	17650	0
343	20230925	135000	957021890	17650	17650	17650	17650	0
344	20230925	134900	957021890	17650	17650	17650	17650	0
345	20230925	134800	957021890	17650	17650	17650	17650	43
346	20230925	134700	956262940	17650	17650	17650	17650	1
347	20230925	134600	956245290	17600	17650	17650	17600	7
348	20230925	134500	956121940	17650	17650	17650	17650	0
349	20230925	134400	956121940	17650	17610	17650	17610	153
350	20230925	134300	953425610	17650	17650	17650	17650	1
351	20230925	134200	953407960	17650	17650	17650	17650	0
352	20230925	134100	953407960	17650	17650	17650	17650	0
353	20230925	134000	953407960	17650	17650	17650	17650	49
354	20230925	133900	952543110	17600	17600	17600	17600	83
355	20230925	133800	951082310	17650	17650	17650	17650	0
356	20230925	133700	951082310	17650	17650	17650	17650	46
357	20230925	133600	950270410	17600	17600	17600	17600	4
358	20230925	133500	950200010	17600	17600	17600	17600	46
359	20230925	133400	949390410	17660	17660	17660	17660	110
360	20230925	133300	947447810	17670	17670	17670	17670	37
361	20230925	133200	946794020	17590	17590	17590	17590	0
362	20230925	133100	946794020	17590	17670	17670	17590	6
363	20230925	133000	946688400	17590	17660	17660	17590	1800
364	20230925	132900	914966780	17680	17710	17710	17680	73
365	20230925	132800	913674580	17650	17650	17650	17650	0
366	20230925	132700	913674580	17650	17650	17650	17650	79
367	20230925	132600	912280230	17660	17660	17660	17660	76
368	20230925	132500	910938070	17720	17660	17720	17660	108
369	20230925	132400	909027910	17660	17660	17660	17660	0
370	20230925	132300	909027910	17660	17670	17670	17660	100
371	20230925	132200	907261510	17720	17720	17720	17720	0
372	20230925	132100	907261510	17720	17660	17750	17660	2357
373	20230925	132000	865455460	17660	17660	17660	17660	200
374	20230925	131900	861923460	17660	17650	17660	17650	24
375	20230925	131800	861499850	17660	17660	17660	17660	0
376	20230925	131700	861499850	17660	17660	17660	17660	39
377	20230925	131600	860811110	17650	17650	17650	17650	0
378	20230925	131500	860811110	17650	17650	17650	17650	45
379	20230925	131400	860016860	17650	17650	17650	17650	44
380	20230925	131300	859240260	17640	17640	17640	17640	100
381	20230925	131200	857476260	17620	17620	17620	17620	2
382	20230925	131100	857441020	17630	17630	17630	17630	21
383	20230925	131000	857070790	17650	17650	17650	17650	36
384	20230925	130900	856435390	17620	17630	17630	17620	1020
385	20230925	130800	838457910	17640	17680	17680	17640	2745
386	20230925	130700	789987380	17680	17700	17700	17680	755
387	20230925	130600	776635600	17720	17700	17720	17700	117
388	20230925	130500	774563460	17700	17700	17700	17700	0
389	20230925	130400	774563460	17700	17700	17700	17700	0
390	20230925	130300	774563460	17700	17700	17700	17700	2
391	20230925	130200	774528060	17740	17740	17740	17740	51
392	20230925	130100	773623320	17740	17740	17740	17740	0
393	20230925	130000	773623320	17740	17740	17740	17740	0
394	20230925	125900	773623320	17740	17740	17740	17740	0
395	20230925	125800	773623320	17740	17710	17740	17710	42
396	20230925	125700	772878270	17700	17700	17700	17700	0
397	20230925	125600	772878270	17700	17740	17740	17700	129
398	20230925	125500	770594930	17710	17710	17710	17710	45
399	20230925	125400	769797980	17730	17710	17730	17710	142
400	20230925	125300	767282420	17740	17740	17740	17740	0
401	20230925	125200	767282420	17740	17740	17740	17740	0
402	20230925	125100	767282420	17740	17750	17750	17720	85
403	20230925	125000	765774790	17750	17750	17750	17750	1
404	20230925	124900	765757040	17720	17720	17720	17720	10
405	20230925	124800	765579840	17720	17720	17720	17720	18
406	20230925	124700	765260880	17720	17730	17730	17720	38
407	20230925	124600	764587150	17720	17720	17720	17720	63
408	20230925	124500	763470790	17750	17750	17750	17750	5
409	20230925	124400	763382040	17720	17720	17720	17720	57
410	20230925	124300	762372000	17730	17730	17730	17730	44
411	20230925	124200	761591880	17730	17730	17730	17730	0
412	20230925	124100	761591880	17730	17730	17730	17730	1
413	20230925	124000	761574150	17720	17720	17720	17720	105
414	20230925	123900	759713550	17720	17720	17720	17720	43
415	20230925	123800	758951590	17720	17720	17720	17720	0
416	20230925	123700	758951590	17720	17720	17720	17720	0
417	20230925	123600	758951590	17720	17720	17720	17720	13
418	20230925	123500	758721230	17720	17720	17720	17720	38
419	20230925	123400	758047870	17710	17710	17710	17710	0
420	20230925	123300	758047870	17710	17700	17710	17700	165
421	20230925	123200	755127290	17690	17680	17690	17680	52
422	20230925	123100	754207430	17690	17680	17690	17680	101
423	20230925	123000	752421240	17690	17690	17690	17690	21
424	20230925	122900	752049750	17690	17690	17690	17690	0
425	20230925	122800	752049750	17690	17690	17690	17690	10
426	20230925	122700	751872850	17690	17690	17690	17690	1
427	20230925	122600	751855160	17680	17690	17690	17680	42
428	20230925	122500	751112200	17690	17690	17690	17690	0
429	20230925	122400	751112200	17690	17690	17690	17690	33
430	20230925	122300	750528430	17690	17690	17690	17690	0
431	20230925	122200	750528430	17690	17690	17690	17690	0
432	20230925	122100	750528430	17690	17690	17690	17690	1
433	20230925	122000	750510740	17680	17680	17680	17680	5
434	20230925	121900	750422340	17680	17680	17680	17680	27
435	20230925	121800	749944980	17680	17680	17680	17680	0
436	20230925	121700	749944980	17680	17680	17680	17680	0
437	20230925	121600	749944980	17680	17680	17680	17680	2
438	20230925	121500	749909620	17680	17680	17680	17680	1
439	20230925	121400	749891940	17690	17690	17690	17690	0
440	20230925	121300	749891940	17690	17700	17700	17680	293
441	20230925	121200	744711110	17700	17700	17700	17700	93
442	20230925	121100	743065010	17700	17700	17700	17700	66
443	20230925	121000	741896810	17710	17710	17710	17710	1
444	20230925	120900	741879100	17710	17710	17710	17710	0
445	20230925	120800	741879100	17710	17710	17710	17710	35
446	20230925	120700	741259250	17710	17710	17710	17710	5
447	20230925	120600	741170700	17700	17700	17700	17700	0
448	20230925	120500	741170700	17700	17700	17700	17700	95
449	20230925	120400	739489200	17700	17700	17700	17700	1
450	20230925	120300	739471500	17690	17690	17690	17690	0
451	20230925	120200	739471500	17690	17690	17690	17690	0
452	20230925	120100	739471500	17690	17690	17690	17690	2
453	20230925	120000	739436120	17690	17690	17690	17690	0
454	20230925	115900	739436120	17690	17690	17690	17690	1
455	20230925	115800	739418430	17700	17700	17700	17700	2
456	20230925	115700	739383030	17700	17700	17700	17700	39
457	20230925	115600	738692730	17690	17690	17690	17690	0
458	20230925	115500	738692730	17690	17690	17690	17690	8
459	20230925	115400	738551210	17690	17690	17690	17690	0
460	20230925	115300	738551210	17690	17690	17690	17690	34
461	20230925	115200	737949750	17690	17690	17690	17690	4
462	20230925	115100	737878990	17690	17690	17690	17690	0
463	20230925	115000	737878990	17690	17690	17690	17690	30
464	20230925	114900	737348290	17690	17690	17690	17690	8
465	20230925	114800	737206770	17680	17680	17680	17680	2
466	20230925	114700	737171410	17690	17690	17690	17690	41
467	20230925	114600	736446120	17690	17690	17690	17690	1
468	20230925	114500	736428430	17690	17690	17690	17690	47
469	20230925	114400	735597000	17690	17690	17690	17690	0
470	20230925	114300	735597000	17690	17690	17690	17690	0
471	20230925	114200	735597000	17690	17690	17690	17690	19
472	20230925	114100	735260890	17680	17680	17680	17680	2
473	20230925	114000	735225530	17680	17680	17680	17680	0
474	20230925	113900	735225530	17680	17680	17680	17680	19
475	20230925	113800	734889610	17690	17680	17690	17680	78
476	20230925	113700	733510000	17690	17690	17690	17690	0
477	20230925	113600	733510000	17690	17690	17690	17690	16
478	20230925	113500	733226960	17700	17700	17700	17700	2
479	20230925	113400	733191560	17700	17700	17700	17700	42
480	20230925	113300	732448160	17670	17690	17690	17670	600
481	20230925	113200	721839760	17680	17680	17680	17680	67
482	20230925	113100	720655200	17690	17690	17690	17690	21
483	20230925	113000	720283710	17700	17700	17700	17700	55
484	20230925	112900	719310210	17700	17700	17700	17700	1
485	20230925	112800	719292510	17690	17690	17690	17690	0
486	20230925	112700	719292510	17690	17690	17690	17690	0
487	20230925	112600	719292510	17690	17710	17710	17690	56
488	20230925	112500	718301130	17670	17700	17700	17670	881
489	20230925	112400	702716850	17710	17710	17710	17710	0
490	20230925	112300	702716850	17710	17700	17710	17700	7
491	20230925	112200	702592940	17700	17700	17700	17700	2
492	20230925	112100	702557540	17690	17690	17690	17690	2
493	20230925	112000	702522160	17700	17700	17700	17700	0
494	20230925	111900	702522160	17700	17700	17700	17700	35
495	20230925	111800	701902660	17710	17710	17710	17710	0
496	20230925	111700	701902660	17710	17710	17710	17710	1
497	20230925	111600	701884950	17710	17710	17710	17710	0
498	20230925	111500	701884950	17710	17710	17710	17710	50
499	20230925	111400	700999450	17690	17690	17690	17690	45
500	20230925	111300	700203400	17680	17680	17680	17680	0
501	20230925	111200	700203400	17680	17700	17700	17680	7
502	20230925	111100	700079540	17700	17710	17710	17700	41
503	20230925	111000	699353450	17710	17710	17710	17710	0
504	20230925	110900	699353450	17710	17710	17710	17710	0
505	20230925	110800	699353450	17710	17680	17710	17680	3
506	20230925	110700	699300380	17680	17700	17700	17680	74
507	20230925	110600	697991160	17700	17700	17700	17700	1
508	20230925	110500	697973460	17690	17690	17690	17690	2
509	20230925	110400	697938080	17700	17700	17700	17700	6
510	20230925	110300	697831880	17700	17700	17700	17700	19
511	20230925	110200	697495580	17690	17690	17690	17690	0
512	20230925	110100	697495580	17690	17690	17690	17690	6
513	20230925	110000	697389440	17690	17690	17690	17690	1
514	20230925	105900	697371750	17670	17670	17670	17670	172
515	20230925	105800	694332510	17660	17660	17660	17660	2
516	20230925	105700	694297190	17670	17670	17670	17670	0
517	20230925	105600	694297190	17670	17670	17670	17670	23
518	20230925	105500	693890780	17670	17670	17670	17670	149
519	20230925	105400	691257950	17680	17670	17680	17670	20
520	20230925	105300	690904530	17670	17690	17690	17670	273
521	20230925	105200	686078780	17720	17710	17720	17710	40
522	20230925	105100	685370370	17680	17680	17680	17680	0
523	20230925	105000	685370370	17680	17680	17680	17680	62
524	20230925	104900	684274210	17710	17710	17710	17710	0
525	20230925	104800	684274210	17710	17700	17710	17680	300
526	20230925	104700	678968630	17690	17690	17690	17690	0
527	20230925	104600	678968630	17690	17720	17720	17690	134
528	20230925	104500	676595530	17710	17700	17710	17700	42
529	20230925	104400	675851730	17720	17690	17720	17690	166
530	20230925	104300	672913810	17700	17700	17700	17700	1
531	20230925	104200	672896110	17690	17730	17730	17690	197
532	20230925	104100	669407360	17720	17720	17720	17720	2
533	20230925	104000	669371920	17730	17740	17740	17720	135
534	20230925	103900	666978290	17740	17740	17740	17740	0
535	20230925	103800	666978290	17740	17740	17740	17740	77
536	20230925	103700	665612310	17750	17750	17750	17750	2
537	20230925	103600	665576810	17750	17740	17750	17740	88
538	20230925	103500	664014830	17740	17800	17800	17740	469
539	20230925	103400	655685330	17800	17800	17800	17800	2
540	20230925	103300	655649730	17800	17800	17810	17800	15
541	20230925	103200	655382720	17780	17780	17780	17780	49
542	20230925	103100	654511500	17810	17820	17820	17810	19
543	20230925	103000	654173100	17810	17790	17810	17790	4
544	20230925	102900	654101900	17810	17810	17810	17800	43
545	20230925	102800	653336080	17760	17760	17760	17760	14
546	20230925	102700	653087440	17760	17800	17800	17760	110
547	20230925	102600	651131860	17800	17800	17800	17790	9
548	20230925	102500	650971690	17830	17830	17840	17830	110
549	20230925	102400	649010380	17830	17830	17830	17830	7
550	20230925	102300	648885570	17820	17800	17820	17800	50
551	20230925	102200	647994610	17820	17790	17820	17790	6
552	20230925	102100	647887790	17790	17790	17790	17790	46
553	20230925	102000	647069450	17790	17790	17790	17790	4
554	20230925	101900	646998290	17790	17790	17790	17790	3
555	20230925	101800	646944920	17790	17790	17790	17790	3
556	20230925	101700	646891550	17790	17780	17790	17750	184
557	20230925	101600	643624110	17750	17750	17750	17750	259
558	20230925	101500	639026860	17750	17750	17750	17750	3
559	20230925	101400	638973610	17750	17760	17760	17750	19
560	20230925	101300	638636210	17770	17760	17770	17740	603
561	20230925	101200	627934370	17770	17770	17770	17770	206
562	20230925	101100	624273750	17760	17780	17780	17760	3
563	20230925	101000	624220450	17780	17780	17780	17760	66
564	20230925	100900	623047030	17780	17780	17780	17780	0
565	20230925	100800	623047030	17780	17750	17780	17750	9
566	20230925	100700	622887070	17780	17780	17780	17780	57
567	20230925	100600	621873610	17790	17790	17790	17790	109
568	20230925	100500	619934500	17790	17790	17790	17790	2
569	20230925	100400	619898920	17790	17790	17790	17770	10
570	20230925	100300	619721040	17790	17790	17790	17790	2
571	20230925	100200	619685460	17790	17790	17790	17790	47
572	20230925	100100	618849330	17790	17790	17790	17790	2
573	20230925	100000	618813750	17830	17790	17830	17740	505
574	20230925	095900	609833570	17790	17840	17860	17790	2671
575	20230925	095800	562192920	17840	17830	17840	17830	150
576	20230925	095700	559517010	17830	17830	17830	17830	2
577	20230925	095600	559481350	17830	17800	17830	17800	110
578	20230925	095500	557523320	17800	17800	17800	17800	40
579	20230925	095400	556811320	17800	17800	17800	17790	97
580	20230925	095300	555085600	17800	17810	17810	17800	14
581	20230925	095200	554836270	17830	17840	17840	17830	13
582	20230925	095100	554604440	17840	17820	17840	17820	663
583	20230925	095000	542783700	17820	17770	17820	17720	943
584	20230925	094900	526012750	17760	17660	17760	17660	2210
585	20230925	094800	486826090	17640	17620	17640	17620	133
586	20230925	094700	484482170	17620	17660	17660	17600	292
587	20230925	094600	479335990	17660	17660	17660	17590	1509
588	20230925	094500	452771900	17650	17660	17660	17650	371
589	20230925	094400	446223740	17660	17660	17660	17650	178
590	20230925	094300	443081990	17670	17670	17670	17670	46
591	20230925	094200	442269170	17670	17680	17680	17670	5
592	20230925	094100	442180800	17680	17680	17680	17680	2
593	20230925	094000	442145440	17680	17680	17680	17630	354
594	20230925	093900	435899700	17680	17660	17680	17660	13
595	20230925	093800	435669980	17640	17670	17670	17640	505
596	20230925	093700	426761540	17660	17660	17660	17650	33
597	20230925	093600	426178880	17660	17660	17670	17660	172
598	20230925	093500	423141350	17660	17660	17660	17660	50
599	20230925	093400	422258350	17660	17660	17660	17660	2
600	20230925	093300	422223030	17660	17660	17660	17660	6
601	20230925	093200	422117070	17650	17650	17650	17650	2
602	20230925	093100	422081770	17670	17660	17670	17660	38
603	20230925	093000	421410650	17660	17640	17660	17610	1084
604	20230925	092900	402296050	17640	17700	17700	17640	1310
605	20230925	092800	379155590	17720	17740	17750	17710	713
606	20230925	092700	366516720	17740	17720	17740	17710	467
607	20230925	092600	358238230	17710	17710	17710	17710	17
608	20230925	092500	357937160	17700	17700	17700	17700	50
609	20230925	092400	357052160	17700	17700	17700	17700	43
610	20230925	092300	356291060	17690	17690	17690	17690	185
611	20230925	092200	353018410	17670	17710	17710	17670	366
612	20230925	092100	346541820	17710	17710	17710	17710	87
613	20230925	092000	345001050	17710	17700	17710	17700	11
614	20230925	091900	344806340	17700	17690	17700	17690	415
615	20230925	091800	337464840	17690	17690	17690	17690	0
616	20230925	091700	337464840	17690	17670	17690	17670	613
617	20230925	091600	326628110	17670	17680	17700	17670	544
618	20230925	091500	317012910	17720	17720	17720	17720	1
619	20230925	091400	316995190	17660	17800	17800	17630	608
620	20230925	091300	306252820	17890	17950	17950	17850	805
621	20230925	091200	291858300	17950	17950	17990	17940	147
622	20230925	091100	289218760	17900	17700	17950	17700	12208
623	20230925	091000	72744170	17680	17670	17680	17670	157
624	20230925	090900	69969620	17670	17670	17670	17670	1
625	20230925	090800	69951950	17620	17570	17620	17570	1984
626	20230925	090700	35048160	17610	17670	17670	17600	508
627	20230925	090600	26106560	17570	17680	17680	17570	24
628	20230925	090500	25683670	17700	17700	17700	17700	3
629	20230925	090400	25630570	17540	17520	17540	17520	332
630	20230925	090300	19808550	17520	17530	17540	17520	61
631	20230925	090200	18739770	17540	17610	17700	17510	828
632	20230925	090100	4216450	17610	17610	17610	17610	0
633	20230925	090000	4216450	17610	17720	17720	17610	228