KissMeData/023160/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	185800	1570220830	18840	18840	18840	18840	927
3	20230914	185700	1570220830	18840	18840	18840	18840	0
4	20230914	185600	1570220830	18840	18840	18840	18840	0
5	20230914	185500	1570220830	18840	18840	18840	18840	0
6	20230914	185400	1570220830	18840	18840	18840	18840	0
7	20230914	185300	1570220830	18840	18840	18840	18840	0
8	20230914	185200	1570220830	18840	18840	18840	18840	0
9	20230914	185100	1570220830	18840	18840	18840	18840	0
10	20230914	185000	1570220830	18840	18840	18840	18840	0
11	20230914	184900	1570220830	18840	18840	18840	18840	0
12	20230914	184800	1570220830	18840	18840	18840	18840	0
13	20230914	184700	1570220830	18840	18840	18840	18840	0
14	20230914	184600	1570220830	18840	18840	18840	18840	0
15	20230914	184500	1570220830	18840	18840	18840	18840	0
16	20230914	184400	1570220830	18840	18840	18840	18840	0
17	20230914	184300	1570220830	18840	18840	18840	18840	0
18	20230914	184200	1570220830	18840	18840	18840	18840	0
19	20230914	184100	1570220830	18840	18840	18840	18840	0
20	20230914	184000	1570220830	18840	18840	18840	18840	0
21	20230914	183900	1570220830	18840	18840	18840	18840	0
22	20230914	183800	1570220830	18840	18840	18840	18840	0
23	20230914	183700	1570220830	18840	18840	18840	18840	0
24	20230914	183600	1570220830	18840	18840	18840	18840	0
25	20230914	183500	1570220830	18840	18840	18840	18840	0
26	20230914	183400	1570220830	18840	18840	18840	18840	0
27	20230914	183300	1570220830	18840	18840	18840	18840	0
28	20230914	183200	1570220830	18840	18840	18840	18840	0
29	20230914	183100	1570220830	18840	18840	18840	18840	0
30	20230914	183000	1570220830	18840	18840	18840	18840	0
31	20230914	182900	1570220830	18840	18840	18840	18840	0
32	20230914	182800	1570220830	18840	18840	18840	18840	927
33	20230914	182700	1570220830	18840	18840	18840	18840	0
34	20230914	182600	1570220830	18840	18840	18840	18840	0
35	20230914	182500	1570220830	18840	18840	18840	18840	0
36	20230914	182400	1570220830	18840	18840	18840	18840	0
37	20230914	182300	1570220830	18840	18840	18840	18840	0
38	20230914	182200	1570220830	18840	18840	18840	18840	0
39	20230914	182100	1570220830	18840	18840	18840	18840	0
40	20230914	182000	1570220830	18840	18840	18840	18840	0
41	20230914	181900	1570220830	18840	18840	18840	18840	0
42	20230914	181800	1570220830	18840	18840	18840	18840	0
43	20230914	181700	1570220830	18840	18840	18840	18840	0
44	20230914	181600	1570220830	18840	18840	18840	18840	0
45	20230914	181500	1570220830	18840	18840	18840	18840	0
46	20230914	181400	1570220830	18840	18840	18840	18840	0
47	20230914	181300	1570220830	18840	18840	18840	18840	0
48	20230914	181200	1570220830	18840	18840	18840	18840	0
49	20230914	181100	1570220830	18840	18840	18840	18840	0
50	20230914	181000	1570220830	18840	18840	18840	18840	0
51	20230914	180900	1570220830	18840	18840	18840	18840	0
52	20230914	180800	1570220830	18840	18840	18840	18840	0
53	20230914	180700	1570220830	18840	18840	18840	18840	0
54	20230914	180600	1570220830	18840	18840	18840	18840	0
55	20230914	180500	1570220830	18840	18840	18840	18840	0
56	20230914	180400	1570220830	18840	18840	18840	18840	0
57	20230914	180300	1570220830	18840	18840	18840	18840	0
58	20230914	180200	1570220830	18840	18840	18840	18840	0
59	20230914	180100	1570220830	18840	18840	18840	18840	0
60	20230914	180000	1570220830	18840	18840	18840	18840	0
61	20230914	175900	1570220830	18840	18840	18840	18840	0
62	20230914	175800	1570220830	18840	18840	18840	18840	927
63	20230914	175700	1570220830	18840	18840	18840	18840	0
64	20230914	175600	1570220830	18840	18840	18840	18840	0
65	20230914	175500	1570220830	18840	18840	18840	18840	0
66	20230914	175400	1570220830	18840	18840	18840	18840	0
67	20230914	175300	1570220830	18840	18840	18840	18840	0
68	20230914	175200	1570220830	18840	18840	18840	18840	0
69	20230914	175100	1570220830	18840	18840	18840	18840	0
70	20230914	175000	1570220830	18840	18840	18840	18840	0
71	20230914	174900	1570220830	18840	18840	18840	18840	0
72	20230914	174800	1570220830	18840	18840	18840	18840	0
73	20230914	174700	1570220830	18840	18840	18840	18840	0
74	20230914	174600	1570220830	18840	18840	18840	18840	0
75	20230914	174500	1570220830	18840	18840	18840	18840	0
76	20230914	174400	1570220830	18840	18840	18840	18840	0
77	20230914	174300	1570220830	18840	18840	18840	18840	0
78	20230914	174200	1570220830	18840	18840	18840	18840	0
79	20230914	174100	1570220830	18840	18840	18840	18840	0
80	20230914	174000	1570220830	18840	18840	18840	18840	0
81	20230914	173900	1570220830	18840	18840	18840	18840	0
82	20230914	173800	1570220830	18840	18840	18840	18840	0
83	20230914	173700	1570220830	18840	18840	18840	18840	0
84	20230914	173600	1570220830	18840	18840	18840	18840	0
85	20230914	173500	1570220830	18840	18840	18840	18840	0
86	20230914	173400	1570220830	18840	18840	18840	18840	0
87	20230914	173300	1570220830	18840	18840	18840	18840	0
88	20230914	173200	1570220830	18840	18840	18840	18840	0
89	20230914	173100	1570220830	18840	18840	18840	18840	0
90	20230914	173000	1570220830	18840	18840	18840	18840	0
91	20230914	172900	1570220830	18840	18840	18840	18840	0
92	20230914	172800	1570220830	18840	18840	18840	18840	927
93	20230914	172700	1570220830	18840	18840	18840	18840	0
94	20230914	172600	1570220830	18840	18840	18840	18840	0
95	20230914	172500	1570220830	18840	18840	18840	18840	0
96	20230914	172400	1570220830	18840	18840	18840	18840	0
97	20230914	172300	1570220830	18840	18840	18840	18840	0
98	20230914	172200	1570220830	18840	18840	18840	18840	0
99	20230914	172100	1570220830	18840	18840	18840	18840	0
100	20230914	172000	1570220830	18840	18840	18840	18840	0
101	20230914	171900	1570220830	18840	18840	18840	18840	0
102	20230914	171800	1570220830	18840	18840	18840	18840	0
103	20230914	171700	1570220830	18840	18840	18840	18840	0
104	20230914	171600	1570220830	18840	18840	18840	18840	0
105	20230914	171500	1570220830	18840	18840	18840	18840	0
106	20230914	171400	1570220830	18840	18840	18840	18840	0
107	20230914	171300	1570220830	18840	18840	18840	18840	0
108	20230914	171200	1570220830	18840	18840	18840	18840	0
109	20230914	171100	1570220830	18840	18840	18840	18840	0
110	20230914	171000	1570220830	18840	18840	18840	18840	0
111	20230914	170900	1570220830	18840	18840	18840	18840	0
112	20230914	170800	1570220830	18840	18840	18840	18840	0
113	20230914	170700	1570220830	18840	18840	18840	18840	0
114	20230914	170600	1570220830	18840	18840	18840	18840	0
115	20230914	170500	1570220830	18840	18840	18840	18840	0
116	20230914	170400	1570220830	18840	18840	18840	18840	0
117	20230914	170300	1570220830	18840	18840	18840	18840	0
118	20230914	170200	1570220830	18840	18840	18840	18840	0
119	20230914	170100	1570220830	18840	18840	18840	18840	0
120	20230914	170000	1570220830	18840	18840	18840	18840	0
121	20230914	165900	1570220830	18840	18840	18840	18840	0
122	20230914	165800	1570220830	18840	18840	18840	18840	927
123	20230914	165700	1570220830	18840	18840	18840	18840	0
124	20230914	165600	1570220830	18840	18840	18840	18840	0
125	20230914	165500	1570220830	18840	18840	18840	18840	0
126	20230914	165400	1570220830	18840	18840	18840	18840	0
127	20230914	165300	1570220830	18840	18840	18840	18840	0
128	20230914	165200	1570220830	18840	18840	18840	18840	0
129	20230914	165100	1570220830	18840	18840	18840	18840	0
130	20230914	165000	1570220830	18840	18840	18840	18840	0
131	20230914	164900	1570220830	18840	18840	18840	18840	0
132	20230914	164800	1570220830	18840	18840	18840	18840	0
133	20230914	164700	1570220830	18840	18840	18840	18840	0
134	20230914	164600	1570220830	18840	18840	18840	18840	0
135	20230914	164500	1570220830	18840	18840	18840	18840	0
136	20230914	164400	1570220830	18840	18840	18840	18840	0
137	20230914	164300	1570220830	18840	18840	18840	18840	0
138	20230914	164200	1570220830	18840	18840	18840	18840	0
139	20230914	164100	1570220830	18840	18840	18840	18840	0
140	20230914	164000	1570220830	18840	18840	18840	18840	0
141	20230914	163900	1570220830	18840	18840	18840	18840	0
142	20230914	163800	1570220830	18840	18840	18840	18840	0
143	20230914	163700	1570220830	18840	18840	18840	18840	0
144	20230914	163600	1570220830	18840	18840	18840	18840	0
145	20230914	163500	1570220830	18840	18840	18840	18840	0
146	20230914	163400	1570220830	18840	18840	18840	18840	0
147	20230914	163300	1570220830	18840	18840	18840	18840	0
148	20230914	163200	1570220830	18840	18840	18840	18840	0
149	20230914	163100	1570220830	18840	18840	18840	18840	0
150	20230914	163000	1570220830	18840	18840	18840	18840	0
151	20230914	162900	1570220830	18840	18840	18840	18840	0
152	20230914	162800	1570220830	18840	18840	18840	18840	927
153	20230914	162700	1570220830	18840	18840	18840	18840	0
154	20230914	162600	1570220830	18840	18840	18840	18840	0
155	20230914	162500	1570220830	18840	18840	18840	18840	0
156	20230914	162400	1570220830	18840	18840	18840	18840	0
157	20230914	162300	1570220830	18840	18840	18840	18840	0
158	20230914	162200	1570220830	18840	18840	18840	18840	0
159	20230914	162100	1570220830	18840	18840	18840	18840	0
160	20230914	162000	1570220830	18840	18840	18840	18840	0
161	20230914	161900	1570220830	18840	18840	18840	18840	0
162	20230914	161800	1570220830	18840	18840	18840	18840	0
163	20230914	161700	1570220830	18840	18840	18840	18840	0
164	20230914	161600	1570220830	18840	18840	18840	18840	0
165	20230914	161500	1570220830	18840	18840	18840	18840	0
166	20230914	161400	1570220830	18840	18840	18840	18840	0
167	20230914	161300	1570220830	18840	18840	18840	18840	0
168	20230914	161200	1570220830	18840	18840	18840	18840	0
169	20230914	161100	1570220830	18840	18840	18840	18840	0
170	20230914	161000	1570220830	18840	18840	18840	18840	0
171	20230914	160900	1570220830	18840	18840	18840	18840	0
172	20230914	160800	1570220830	18840	18840	18840	18840	0
173	20230914	160700	1570220830	18840	18840	18840	18840	0
174	20230914	160600	1570220830	18840	18840	18840	18840	0
175	20230914	160500	1570220830	18840	18840	18840	18840	0
176	20230914	160400	1570220830	18840	18840	18840	18840	0
177	20230914	160300	1570220830	18840	18840	18840	18840	0
178	20230914	160200	1570220830	18840	18840	18840	18840	0
179	20230914	160100	1570220830	18840	18840	18840	18840	0
180	20230914	160000	1570220830	18840	18840	18840	18840	0
181	20230914	155900	1570220830	18840	18840	18840	18840	0
182	20230914	155800	1570220830	18840	18840	18840	18840	927
183	20230914	155700	1570220830	18840	18840	18840	18840	0
184	20230914	155600	1570220830	18840	18840	18840	18840	0
185	20230914	155500	1570220830	18840	18840	18840	18840	0
186	20230914	155400	1570220830	18840	18840	18840	18840	0
187	20230914	155300	1570220830	18840	18840	18840	18840	0
188	20230914	155200	1570220830	18840	18840	18840	18840	0
189	20230914	155100	1570220830	18840	18840	18840	18840	0
190	20230914	155000	1570220830	18840	18840	18840	18840	0
191	20230914	154900	1570220830	18840	18840	18840	18840	0
192	20230914	154800	1570220830	18840	18840	18840	18840	0
193	20230914	154700	1570220830	18840	18840	18840	18840	0
194	20230914	154600	1570220830	18840	18840	18840	18840	0
195	20230914	154500	1570220830	18840	18840	18840	18840	0
196	20230914	154400	1570220830	18840	18840	18840	18840	0
197	20230914	154300	1570220830	18840	18840	18840	18840	0
198	20230914	154200	1570220830	18840	18840	18840	18840	0
199	20230914	154100	1570220830	18840	18840	18840	18840	0
200	20230914	154000	1570220830	18840	18840	18840	18840	0
201	20230914	153900	1570220830	18840	18840	18840	18840	0
202	20230914	153800	1570220830	18840	18840	18840	18840	0
203	20230914	153700	1570220830	18840	18840	18840	18840	0
204	20230914	153600	1570220830	18840	18840	18840	18840	0
205	20230914	153500	1570220830	18840	18840	18840	18840	0
206	20230914	153400	1570220830	18840	18840	18840	18840	0
207	20230914	153300	1570220830	18840	18840	18840	18840	0
208	20230914	153200	1570220830	18840	18840	18840	18840	0
209	20230914	153100	1570220830	18840	18840	18840	18840	0
210	20230914	153000	1570220830	18840	18840	18840	18840	927
211	20230914	152900	1552756150	18800	18800	18800	18800	0
212	20230914	152800	1552756150	18800	18800	18800	18800	0
213	20230914	152700	1552756150	18800	18800	18800	18800	0
214	20230914	152600	1552756150	18800	18800	18800	18800	0
215	20230914	152500	1552756150	18800	18800	18800	18800	0
216	20230914	152400	1552756150	18800	18800	18800	18800	0
217	20230914	152300	1552756150	18800	18800	18800	18800	0
218	20230914	152200	1552756150	18800	18800	18800	18800	0
219	20230914	152100	1552756150	18800	18800	18800	18800	0
220	20230914	152000	1552756150	18800	18800	18800	18800	0
221	20230914	151900	1552756150	18800	18800	18820	18800	223
222	20230914	151800	1548562430	18810	18800	18810	18800	162
223	20230914	151700	1545516220	18810	18800	18810	18800	459
224	20230914	151600	1536886820	18810	18800	18810	18800	89
225	20230914	151500	1535213320	18800	18810	18810	18800	257
226	20230914	151400	1530379970	18810	18810	18830	18810	140
227	20230914	151300	1527745960	18830	18800	18830	18800	48
228	20230914	151200	1526842750	18830	18820	18830	18800	114
229	20230914	151100	1524697280	18820	18830	18830	18820	153
230	20230914	151000	1521816850	18840	18820	18850	18820	234
231	20230914	150900	1517410580	18820	18830	18830	18820	169
232	20230914	150800	1514229850	18830	18800	18830	18800	235
233	20230914	150700	1509807730	18800	18800	18810	18800	109
234	20230914	150600	1507757760	18820	18770	18830	18770	431
235	20230914	150500	1499655530	18780	18770	18780	18750	317
236	20230914	150400	1493703800	18760	18750	18760	18750	85
237	20230914	150300	1492109760	18740	18740	18780	18740	329
238	20230914	150200	1485935150	18740	18760	18770	18740	207
239	20230914	150100	1482051120	18760	18740	18760	18740	1224
240	20230914	150000	1459096090	18740	18740	18750	18740	102
241	20230914	145900	1457184530	18740	18730	18740	18730	365
242	20230914	145800	1450346010	18740	18740	18750	18740	1472
243	20230914	145700	1422759340	18740	18750	18760	18740	605
244	20230914	145600	1411414480	18750	18770	18780	18750	2434
245	20230914	145500	1365734440	18770	18770	18780	18770	107
246	20230914	145400	1363725800	18770	18780	18780	18770	22
247	20230914	145300	1363312700	18770	18780	18780	18770	187
248	20230914	145200	1359802400	18770	18780	18790	18770	101
249	20230914	145100	1357905610	18780	18770	18780	18770	323
250	20230914	145000	1351840530	18770	18770	18780	18770	207
251	20230914	144900	1347954680	18770	18770	18780	18770	79
252	20230914	144800	1346471610	18770	18770	18780	18770	82
253	20230914	144700	1344931710	18780	18770	18780	18770	477
254	20230914	144600	1335977290	18770	18770	18770	18770	115
255	20230914	144500	1333818740	18770	18770	18780	18770	105
256	20230914	144400	1331847830	18770	18770	18780	18770	72
257	20230914	144300	1330496240	18770	18770	18770	18770	142
258	20230914	144200	1327830900	18770	18770	18770	18770	32
259	20230914	144100	1327230260	18770	18770	18780	18770	147
260	20230914	144000	1324471060	18770	18770	18780	18770	86
261	20230914	143900	1322856830	18770	18780	18780	18770	79
262	20230914	143800	1321373780	18770	18770	18770	18770	16
263	20230914	143700	1321073460	18780	18770	18780	18770	53
264	20230914	143600	1320078620	18770	18770	18770	18770	122
265	20230914	143500	1317788680	18770	18780	18780	18770	41
266	20230914	143400	1317019030	18770	18770	18780	18770	59
267	20230914	143300	1315911500	18770	18780	18780	18770	102
268	20230914	143200	1313996790	18770	18780	18780	18770	6
269	20230914	143100	1313884160	18770	18780	18780	18770	245
270	20230914	143000	1309283460	18790	18770	18790	18770	69
271	20230914	142900	1307988150	18780	18770	18780	18770	180
272	20230914	142800	1304608120	18770	18770	18780	18770	47
273	20230914	142700	1303725920	18770	18760	18800	18760	32
274	20230914	142600	1303125270	18830	18760	18830	18760	242
275	20230914	142500	1298583080	18760	18760	18760	18760	59
276	20230914	142400	1297476240	18760	18760	18770	18760	79
277	20230914	142300	1295994190	18760	18760	18760	18760	29
278	20230914	142200	1295450150	18770	18760	18770	18760	113
279	20230914	142100	1293329500	18770	18760	18770	18760	56
280	20230914	142000	1292278860	18760	18770	18770	18760	35
281	20230914	141900	1291622250	18760	18760	18770	18760	70
282	20230914	141800	1290308680	18760	18760	18760	18760	50
283	20230914	141700	1289370680	18760	18760	18770	18760	37
284	20230914	141600	1288676480	18760	18760	18770	18760	39
285	20230914	141500	1287944800	18780	18760	18780	18750	358
286	20230914	141400	1281227760	18760	18750	18760	18740	76
287	20230914	141300	1279803400	18760	18750	18760	18740	92
288	20230914	141200	1278078370	18740	18740	18760	18740	169
289	20230914	141100	1274911220	18740	18750	18750	18740	77
290	20230914	141000	1273468150	18750	18740	18750	18740	288
291	20230914	140900	1268069010	18740	18740	18740	18740	65
292	20230914	140800	1266850910	18740	18740	18740	18740	76
293	20230914	140700	1265426670	18740	18740	18740	18740	70
294	20230914	140600	1264114870	18740	18740	18740	18740	73
295	20230914	140500	1262746850	18750	18740	18750	18740	158
296	20230914	140400	1259785810	18740	18740	18740	18740	67
297	20230914	140300	1258530230	18750	18750	18750	18740	236
298	20230914	140200	1254106590	18740	18750	18750	18740	218
299	20230914	140100	1250019540	18750	18740	18760	18740	74
300	20230914	140000	1248632540	18740	18740	18760	18740	39
301	20230914	135900	1247901610	18760	18740	18760	18740	301
302	20230914	135800	1242260450	18740	18750	18760	18740	28
303	20230914	135700	1241735460	18750	18750	18760	18750	627
304	20230914	135600	1229979130	18740	18740	18740	18740	151
305	20230914	135500	1227149390	18740	18740	18750	18740	170
306	20230914	135400	1223963500	18740	18740	18750	18740	71
307	20230914	135300	1222632950	18750	18740	18760	18740	61
308	20230914	135200	1221489510	18740	18740	18760	18740	171
309	20230914	135100	1218283850	18740	18740	18760	18740	507
310	20230914	135000	1208782570	18740	18760	18760	18740	57
311	20230914	134900	1207714350	18740	18750	18760	18740	221
312	20230914	134800	1203571040	18740	18740	18750	18740	49
313	20230914	134700	1202652770	18740	18740	18750	18740	121
314	20230914	134600	1200385170	18740	18750	18750	18740	848
315	20230914	134500	1184485380	18760	18750	18760	18750	55
316	20230914	134400	1183454120	18750	18750	18750	18750	81
317	20230914	134300	1181935370	18750	18750	18750	18750	47
318	20230914	134200	1181054120	18750	18750	18750	18750	233
319	20230914	134100	1176685370	18750	18750	18750	18750	202
320	20230914	134000	1172897870	18750	18760	18760	18750	48
321	20230914	133900	1171997860	18760	18760	18760	18750	108
322	20230914	133800	1169971790	18760	18760	18760	18760	0
323	20230914	133700	1169971790	18760	18760	18760	18760	53
324	20230914	133600	1168977510	18760	18760	18770	18760	127
325	20230914	133500	1166594980	18760	18760	18770	18760	55
326	20230914	133400	1165563100	18760	18760	18760	18760	163
327	20230914	133300	1162505220	18760	18780	18780	18760	100
328	20230914	133200	1160628340	18750	18780	18780	18750	4
329	20230914	133100	1160553310	18750	18750	18780	18750	185
330	20230914	133000	1157084530	18750	18760	18780	18750	118
331	20230914	132900	1154871130	18760	18750	18780	18750	210
332	20230914	132800	1150931760	18750	18760	18760	18750	142
333	20230914	132700	1148268300	18780	18760	18780	18750	51
334	20230914	132600	1147311940	18780	18750	18780	18750	58
335	20230914	132500	1146224410	18770	18760	18770	18750	294
336	20230914	132400	1140707370	18760	18760	18760	18760	52
337	20230914	132300	1139731850	18760	18770	18770	18760	159
338	20230914	132200	1136749000	18760	18760	18760	18760	62
339	20230914	132100	1135585880	18770	18770	18770	18760	245
340	20230914	132000	1130987470	18770	18770	18770	18770	47
341	20230914	131900	1130105280	18770	18770	18770	18770	73
342	20230914	131800	1128735070	18770	18770	18770	18770	23
343	20230914	131700	1128303360	18770	18770	18770	18770	21
344	20230914	131600	1127909190	18770	18770	18780	18770	100
345	20230914	131500	1126032180	18770	18780	18780	18770	10
346	20230914	131400	1125844390	18770	18770	18770	18770	58
347	20230914	131300	1124755730	18770	18770	18770	18770	429
348	20230914	131200	1116703400	18770	18770	18780	18770	70
349	20230914	131100	1115389410	18780	18780	18790	18780	403
350	20230914	131000	1107821060	18800	18780	18800	18780	24
351	20230914	130900	1107369880	18780	18780	18780	18780	220
352	20230914	130800	1103238280	18770	18770	18780	18770	63
353	20230914	130700	1102055640	18780	18830	18830	18770	163
354	20230914	130600	1098991210	18830	18770	18830	18770	109
355	20230914	130500	1096944740	18770	18770	18770	18760	251
356	20230914	130400	1092233520	18760	18760	18760	18760	179
357	20230914	130300	1088875480	18750	18760	18760	18750	7
358	20230914	130200	1088744220	18750	18770	18770	18750	188
359	20230914	130100	1085218610	18750	18770	18770	18750	30
360	20230914	130000	1084655910	18770	18750	18770	18750	297
361	20230914	125900	1079084760	18750	18760	18770	18750	211
362	20230914	125800	1075127640	18750	18750	18750	18750	21
363	20230914	125700	1074733890	18760	18760	18760	18760	9
364	20230914	125600	1074565050	18750	18760	18760	18750	66
365	20230914	125500	1073327230	18760	18760	18760	18740	554
366	20230914	125400	1062939040	18750	18750	18750	18750	53
367	20230914	125300	1061945290	18750	18760	18760	18750	30
368	20230914	125200	1061382780	18750	18750	18750	18750	25
369	20230914	125100	1060914030	18750	18760	18760	18750	43
370	20230914	125000	1060107670	18760	18770	18770	18760	2
371	20230914	124900	1060070140	18750	18760	18760	18750	20
372	20230914	124800	1059695110	18810	18780	18810	18760	281
373	20230914	124700	1054421060	18780	18780	18780	18780	49
374	20230914	124600	1053500840	18780	18780	18780	18780	27
375	20230914	124500	1052993780	18780	18780	18780	18780	48
376	20230914	124400	1052092340	18780	18790	18790	18780	29
377	20230914	124300	1051547710	18780	18780	18780	18780	1
378	20230914	124200	1051528930	18780	18780	18780	18780	49
379	20230914	124100	1050608710	18780	18780	18780	18780	1
380	20230914	124000	1050589930	18780	18800	18800	18780	260
381	20230914	123900	1045705820	18800	18800	18830	18800	83
382	20230914	123800	1044145150	18800	18800	18800	18800	83
383	20230914	123700	1042584750	18850	18800	18850	18800	40
384	20230914	123600	1041832350	18800	18800	18800	18800	142
385	20230914	123500	1039162750	18870	18740	18870	18740	912
386	20230914	123400	1022020220	18730	18740	18740	18720	36
387	20230914	123300	1021346170	18730	18720	18730	18720	483
388	20230914	123200	1012300550	18720	18720	18720	18720	52
389	20230914	123100	1011327110	18720	18720	18720	18720	64
390	20230914	123000	1010129030	18720	18720	18730	18720	144
391	20230914	122900	1007432820	18720	18720	18730	18720	273
392	20230914	122800	1002322160	18720	18720	18720	18720	123
393	20230914	122700	1000019600	18720	18730	18730	18720	449
394	20230914	122600	991610280	18730	18750	18750	18730	105
395	20230914	122500	989643360	18740	18740	18750	18740	154
396	20230914	122400	986757190	18740	18750	18760	18740	100
397	20230914	122300	984882780	18750	18750	18750	18750	20
398	20230914	122200	984507780	18750	18750	18750	18750	103
399	20230914	122100	982576530	18740	18740	18740	18740	28
400	20230914	122000	982051810	18740	18740	18740	18740	87
401	20230914	121900	980421430	18740	18740	18740	18740	29
402	20230914	121800	979877970	18740	18730	18740	18730	87
403	20230914	121700	978248170	18730	18730	18780	18730	226
404	20230914	121600	974014740	18730	18730	18760	18720	2055
405	20230914	121500	935477920	18730	18730	18730	18730	37
406	20230914	121400	934784910	18730	18730	18730	18730	131
407	20230914	121300	932331280	18730	18730	18730	18730	91
408	20230914	121200	930626850	18730	18750	18750	18730	4048
409	20230914	121100	854782010	18750	18750	18750	18750	62
410	20230914	121000	853619510	18750	18760	18760	18750	252
411	20230914	120900	848892900	18760	18770	18770	18760	1342
412	20230914	120800	823707560	18770	18780	18780	18770	778
413	20230914	120700	809097160	18780	18790	18790	18780	53
414	20230914	120600	808101810	18780	18800	18800	18780	94
415	20230914	120500	806335490	18780	18780	18800	18780	97
416	20230914	120400	804513170	18780	18780	18800	18780	129
417	20230914	120300	802088390	18780	18780	18780	18780	34
418	20230914	120200	801449870	18780	18800	18800	18780	339
419	20230914	120100	795080240	18800	18800	18800	18790	768
420	20230914	120000	780642030	18800	18820	18820	18800	977
421	20230914	115900	762261610	18810	18810	18810	18810	0
422	20230914	115800	762261610	18810	18820	18820	18810	733
423	20230914	115700	748466560	18820	18820	18820	18820	29
424	20230914	115600	747920780	18830	18830	18830	18830	6
425	20230914	115500	747807800	18820	18820	18820	18820	1
426	20230914	115400	747788980	18820	18820	18820	18820	230
427	20230914	115300	743460380	18820	18830	18830	18820	60
428	20230914	115200	742331000	18820	18820	18820	18820	45
429	20230914	115100	741484100	18820	18820	18820	18820	75
430	20230914	115000	740072600	18820	18830	18830	18820	43
431	20230914	114900	739262920	18820	18820	18820	18820	1
432	20230914	114800	739244100	18820	18820	18820	18820	76
433	20230914	114700	737813780	18820	18820	18820	18820	1
434	20230914	114600	737794960	18830	18830	18830	18830	1
435	20230914	114500	737776130	18820	18820	18820	18820	92
436	20230914	114400	736044690	18820	18820	18830	18820	26
437	20230914	114300	735555350	18820	18820	18820	18820	43
438	20230914	114200	734746090	18820	18830	18830	18820	58
439	20230914	114100	733654440	18820	18820	18820	18820	46
440	20230914	114000	732788720	18820	18830	18830	18820	36
441	20230914	113900	732111130	18830	18820	18830	18820	68
442	20230914	113800	730831290	18820	18820	18820	18820	42
443	20230914	113700	730040850	18830	18820	18830	18820	37
444	20230914	113600	729344420	18820	18820	18820	18820	28
445	20230914	113500	728817460	18820	18820	18830	18820	116
446	20230914	113400	726634260	18820	18820	18820	18820	56
447	20230914	113300	725580340	18820	18820	18820	18820	31
448	20230914	113200	724996920	18820	18820	18820	18820	59
449	20230914	113100	723886540	18820	18820	18820	18820	129
450	20230914	113000	721458760	18820	18820	18820	18820	1
451	20230914	112900	721439940	18820	18840	18840	18820	321
452	20230914	112800	715392720	18820	18820	18820	18820	29
453	20230914	112700	714846940	18820	18820	18820	18820	0
454	20230914	112600	714846940	18820	18840	18840	18820	30
455	20230914	112500	714281980	18830	18850	18850	18830	79
456	20230914	112400	712794190	18830	18870	18870	18830	45
457	20230914	112300	711946480	18830	18830	18830	18830	120
458	20230914	112200	709686880	18870	18830	18870	18830	243
459	20230914	112100	705111150	18820	18820	18820	18820	71
460	20230914	112000	703774930	18810	18810	18810	18810	68
461	20230914	111900	702495850	18810	18820	18830	18810	35
462	20230914	111800	701837270	18810	18810	18810	18810	1
463	20230914	111700	701818460	18810	18810	18810	18810	29
464	20230914	111600	701272970	18810	18810	18810	18810	21
465	20230914	111500	700877960	18810	18810	18810	18810	26
466	20230914	111400	700388900	18810	18810	18810	18810	66
467	20230914	111300	699147440	18810	18810	18810	18810	46
468	20230914	111200	698282180	18810	18810	18820	18810	181
469	20230914	111100	694876070	18820	18830	18830	18820	131
470	20230914	111000	692410180	18830	18830	18830	18830	105
471	20230914	110900	690433030	18830	18830	18830	18830	501
472	20230914	110800	680999200	18830	18870	18870	18830	63
473	20230914	110700	679812550	18830	18840	18870	18830	99
474	20230914	110600	677948220	18830	18830	18830	18830	56
475	20230914	110500	676893740	18830	18830	18830	18830	0
476	20230914	110400	676893740	18830	18830	18830	18830	30
477	20230914	110300	676328840	18830	18830	18870	18830	203
478	20230914	110200	672502350	18830	18870	18870	18830	5
479	20230914	110100	672408040	18810	18830	18870	18810	741
480	20230914	110000	658459850	18830	18870	18870	18830	55
481	20230914	105900	657424050	18870	18830	18870	18830	844
482	20230914	105800	641505170	18830	18860	18860	18820	83
483	20230914	105700	639942760	18810	18810	18810	18810	689
484	20230914	105600	626982670	18800	18810	18810	18800	54
485	20230914	105500	625967460	18800	18800	18810	18800	503
486	20230914	105400	616509090	18800	18810	18810	18780	266
487	20230914	105300	611511380	18810	18790	18810	18790	1046
488	20230914	105200	591856440	18790	18790	18790	18790	11
489	20230914	105100	591649750	18790	18800	18800	18790	48
490	20230914	105000	590747750	18860	18800	18860	18800	721
491	20230914	104900	577188180	18780	18780	18780	18780	1
492	20230914	104800	577169400	18800	18780	18810	18780	69
493	20230914	104700	575872940	18780	18780	18780	18780	26
494	20230914	104600	575384660	18780	18810	18810	18780	145
495	20230914	104500	572661410	18810	18780	18810	18780	392
496	20230914	104400	565299590	18780	18770	18780	18770	378
497	20230914	104300	558202040	18770	18780	18780	18770	115
498	20230914	104200	556042670	18780	18780	18780	18780	1
499	20230914	104100	556023890	18770	18780	18810	18770	523
500	20230914	104000	546191040	18780	18780	18780	18780	198
501	20230914	103900	542472600	18810	18780	18810	18780	118
502	20230914	103800	540256320	18780	18780	18780	18770	108
503	20230914	103700	538228730	18770	18770	18770	18770	176
504	20230914	103600	534925210	18770	18770	18770	18770	83
505	20230914	103500	533367300	18780	18780	18780	18780	76
506	20230914	103400	531940020	18780	18770	18780	18770	206
507	20230914	103300	528071800	18770	18770	18770	18770	66
508	20230914	103200	526832980	18770	18800	18800	18770	3031
509	20230914	103100	469865760	18800	18800	18800	18800	99
510	20230914	103000	468004560	18800	18800	18800	18800	58
511	20230914	102900	466914160	18800	18800	18810	18800	304
512	20230914	102800	461197280	18800	18800	18800	18800	95
513	20230914	102700	459411280	18800	18800	18800	18800	45
514	20230914	102600	458565280	18800	18810	18810	18800	177
515	20230914	102500	455236410	18810	18810	18810	18810	86
516	20230914	102400	453618750	18810	18810	18810	18810	63
517	20230914	102300	452433720	18820	18810	18820	18810	167
518	20230914	102200	449291430	18810	18820	18820	18810	1220
519	20230914	102100	426339830	18820	18820	18830	18820	124
520	20230914	102000	424005850	18820	18830	18830	18820	319
521	20230914	101900	417999640	18860	18830	18860	18820	134
522	20230914	101800	415475350	18830	18830	18830	18830	133
523	20230914	101700	412970960	18830	18830	18830	18830	92
524	20230914	101600	411238600	18830	18830	18830	18830	412
525	20230914	101500	403480640	18840	18850	18850	18840	581
526	20230914	101400	392530370	18850	18850	18850	18850	92
527	20230914	101300	390796170	18850	18850	18860	18850	159
528	20230914	101200	387799010	18850	18850	18850	18850	49
529	20230914	101100	386875360	18850	18850	18850	18850	120
530	20230914	101000	384613360	18850	18850	18850	18850	84
531	20230914	100900	383029960	18850	18860	18860	18850	49
532	20230914	100800	382105990	18860	18860	18900	18850	402
533	20230914	100700	374521980	18860	18860	18860	18860	77
534	20230914	100600	373069760	18850	18860	18880	18850	135
535	20230914	100500	370524030	18860	18860	18860	18860	388
536	20230914	100400	363206350	18860	18900	18900	18860	10
537	20230914	100300	363017390	18900	18850	18900	18850	52
538	20230914	100200	362037090	18850	18850	18850	18850	48
539	20230914	100100	361132290	18850	18850	18860	18850	95
540	20230914	100000	359341530	18860	18900	18900	18860	74
541	20230914	095900	357945090	18860	18900	18900	18860	62
542	20230914	095800	356775570	18850	18890	18890	18850	209
543	20230914	095700	352833340	18870	18860	18870	18860	264
544	20230914	095600	347853210	18860	18850	18860	18850	4
545	20230914	095500	347777780	18850	18860	18860	18850	162
546	20230914	095400	344722520	18860	18880	18880	18860	811
547	20230914	095300	329418650	18880	18880	18880	18880	0
548	20230914	095200	329418650	18880	18890	18890	18880	268
549	20230914	095100	324357460	18890	18890	18890	18890	33
550	20230914	095000	323734090	18890	18890	18890	18880	45
551	20230914	094900	322884450	18880	18900	18900	18880	56
552	20230914	094800	321827150	18880	18880	18880	18880	31
553	20230914	094700	321241870	18880	18880	18900	18880	39
554	20230914	094600	320505530	18910	18880	18910	18880	72
555	20230914	094500	319145900	18880	18890	18890	18880	14
556	20230914	094400	318881450	18880	18880	18880	18870	304
557	20230914	094300	313144180	18870	18880	18880	18870	210
558	20230914	094200	309179710	18880	18890	18890	18880	48
559	20230914	094100	308273450	18880	18880	18880	18880	31
560	20230914	094000	307688170	18870	18880	18880	18870	29
561	20230914	093900	307140690	18870	18900	18900	18870	201
562	20230914	093800	303347030	18890	18910	18910	18890	116
563	20230914	093700	301155510	18880	18870	18880	18870	30
564	20230914	093600	300589120	18870	18870	18870	18870	0
565	20230914	093500	300589120	18870	18860	18870	18860	29
566	20230914	093400	300042170	18910	18870	18910	18860	1930
567	20230914	093300	263612970	18870	18900	18900	18870	50
568	20230914	093200	262669170	18860	18860	18860	18860	29
569	20230914	093100	262122230	18860	18910	18910	18860	35
570	20230914	093000	261462080	18860	18860	18860	18860	71
571	20230914	092900	260123020	18860	18860	18860	18860	206
572	20230914	092800	256237860	18860	18880	18880	18860	1195
573	20230914	092700	233678800	18890	18890	18890	18880	385
574	20230914	092600	226406520	18910	18890	18910	18890	180
575	20230914	092500	223006260	18890	18890	18900	18890	401
576	20230914	092400	215430450	18890	18930	18930	18890	560
577	20230914	092300	204831490	18890	18900	18930	18890	127
578	20230914	092200	202431460	18900	18960	18960	18900	13
579	20230914	092100	202185700	18930	18920	18930	18910	2060
580	20230914	092000	163221030	18920	18920	18920	18920	31
581	20230914	091900	162634510	18920	18920	18920	18920	0
582	20230914	091800	162634510	18920	18970	18970	18920	123
583	20230914	091700	160305370	18970	18970	18970	18970	0
584	20230914	091600	160305370	18970	18960	18970	18960	2
585	20230914	091500	160267440	18940	18940	18940	18940	0
586	20230914	091400	160267440	18940	18940	18950	18940	555
587	20230914	091300	149755000	18940	18940	18940	18940	26
588	20230914	091200	149262560	18930	18920	18930	18900	395
589	20230914	091100	141787880	18930	19040	19040	18930	51
590	20230914	091000	140822140	18950	19020	19020	18950	561
591	20230914	090900	130173940	19020	19030	19030	19020	154
592	20230914	090800	127244630	19020	19070	19070	19020	226
593	20230914	090700	122935920	19070	19070	19070	19070	330
594	20230914	090600	116642820	19100	19010	19100	19010	1627
595	20230914	090500	85631210	19020	18970	19020	18970	453
596	20230914	090400	77027120	18990	19060	19060	18990	1920
597	20230914	090300	40540550	19060	18990	19090	18990	1252
598	20230914	090200	16678620	19010	18940	19010	18940	359
599	20230914	090100	9859920	18900	18890	18900	18890	113
600	20230914	090000	7724500	18860	18780	18900	18780	411