KissMeData/032190/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190300	1231914290	13600	13600	13600	13600	864
3	20230919	190200	1231914290	13600	13600	13600	13600	0
4	20230919	190100	1231914290	13600	13600	13600	13600	0
5	20230919	190000	1231914290	13600	13600	13600	13600	0
6	20230919	185900	1231914290	13600	13600	13600	13600	0
7	20230919	185800	1231914290	13600	13600	13600	13600	0
8	20230919	185700	1231914290	13600	13600	13600	13600	0
9	20230919	185600	1231914290	13600	13600	13600	13600	0
10	20230919	185500	1231914290	13600	13600	13600	13600	0
11	20230919	185400	1231914290	13600	13600	13600	13600	0
12	20230919	185300	1231914290	13600	13600	13600	13600	0
13	20230919	185200	1231914290	13600	13600	13600	13600	0
14	20230919	185100	1231914290	13600	13600	13600	13600	0
15	20230919	185000	1231914290	13600	13600	13600	13600	0
16	20230919	184900	1231914290	13600	13600	13600	13600	0
17	20230919	184800	1231914290	13600	13600	13600	13600	0
18	20230919	184700	1231914290	13600	13600	13600	13600	0
19	20230919	184600	1231914290	13600	13600	13600	13600	0
20	20230919	184500	1231914290	13600	13600	13600	13600	0
21	20230919	184400	1231914290	13600	13600	13600	13600	0
22	20230919	184300	1231914290	13600	13600	13600	13600	0
23	20230919	184200	1231914290	13600	13600	13600	13600	0
24	20230919	184100	1231914290	13600	13600	13600	13600	0
25	20230919	184000	1231914290	13600	13600	13600	13600	0
26	20230919	183900	1231914290	13600	13600	13600	13600	0
27	20230919	183800	1231914290	13600	13600	13600	13600	0
28	20230919	183700	1231914290	13600	13600	13600	13600	0
29	20230919	183600	1231914290	13600	13600	13600	13600	0
30	20230919	183500	1231914290	13600	13600	13600	13600	0
31	20230919	183400	1231914290	13600	13600	13600	13600	0
32	20230919	183300	1231914290	13600	13600	13600	13600	864
33	20230919	183200	1231914290	13600	13600	13600	13600	0
34	20230919	183100	1231914290	13600	13600	13600	13600	0
35	20230919	183000	1231914290	13600	13600	13600	13600	0
36	20230919	182900	1231914290	13600	13600	13600	13600	0
37	20230919	182800	1231914290	13600	13600	13600	13600	0
38	20230919	182700	1231914290	13600	13600	13600	13600	0
39	20230919	182600	1231914290	13600	13600	13600	13600	0
40	20230919	182500	1231914290	13600	13600	13600	13600	0
41	20230919	182400	1231914290	13600	13600	13600	13600	0
42	20230919	182300	1231914290	13600	13600	13600	13600	0
43	20230919	182200	1231914290	13600	13600	13600	13600	0
44	20230919	182100	1231914290	13600	13600	13600	13600	0
45	20230919	182000	1231914290	13600	13600	13600	13600	0
46	20230919	181900	1231914290	13600	13600	13600	13600	0
47	20230919	181800	1231914290	13600	13600	13600	13600	0
48	20230919	181700	1231914290	13600	13600	13600	13600	0
49	20230919	181600	1231914290	13600	13600	13600	13600	0
50	20230919	181500	1231914290	13600	13600	13600	13600	0
51	20230919	181400	1231914290	13600	13600	13600	13600	0
52	20230919	181300	1231914290	13600	13600	13600	13600	0
53	20230919	181200	1231914290	13600	13600	13600	13600	0
54	20230919	181100	1231914290	13600	13600	13600	13600	0
55	20230919	181000	1231914290	13600	13600	13600	13600	0
56	20230919	180900	1231914290	13600	13600	13600	13600	0
57	20230919	180800	1231914290	13600	13600	13600	13600	0
58	20230919	180700	1231914290	13600	13600	13600	13600	0
59	20230919	180600	1231914290	13600	13600	13600	13600	0
60	20230919	180500	1231914290	13600	13600	13600	13600	0
61	20230919	180400	1231914290	13600	13600	13600	13600	0
62	20230919	180300	1231914290	13600	13600	13600	13600	864
63	20230919	180200	1231914290	13600	13600	13600	13600	0
64	20230919	180100	1231914290	13600	13600	13600	13600	0
65	20230919	180000	1231914290	13600	13600	13600	13600	0
66	20230919	175900	1231914290	13600	13600	13600	13600	0
67	20230919	175800	1231914290	13600	13600	13600	13600	0
68	20230919	175700	1231914290	13600	13600	13600	13600	0
69	20230919	175600	1231914290	13600	13600	13600	13600	0
70	20230919	175500	1231914290	13600	13600	13600	13600	0
71	20230919	175400	1231914290	13600	13600	13600	13600	0
72	20230919	175300	1231914290	13600	13600	13600	13600	0
73	20230919	175200	1231914290	13600	13600	13600	13600	0
74	20230919	175100	1231914290	13600	13600	13600	13600	0
75	20230919	175000	1231914290	13600	13600	13600	13600	0
76	20230919	174900	1231914290	13600	13600	13600	13600	0
77	20230919	174800	1231914290	13600	13600	13600	13600	0
78	20230919	174700	1231914290	13600	13600	13600	13600	0
79	20230919	174600	1231914290	13600	13600	13600	13600	0
80	20230919	174500	1231914290	13600	13600	13600	13600	0
81	20230919	174400	1231914290	13600	13600	13600	13600	0
82	20230919	174300	1231914290	13600	13600	13600	13600	0
83	20230919	174200	1231914290	13600	13600	13600	13600	0
84	20230919	174100	1231914290	13600	13600	13600	13600	0
85	20230919	174000	1231914290	13600	13600	13600	13600	0
86	20230919	173900	1231914290	13600	13600	13600	13600	0
87	20230919	173800	1231914290	13600	13600	13600	13600	0
88	20230919	173700	1231914290	13600	13600	13600	13600	0
89	20230919	173600	1231914290	13600	13600	13600	13600	0
90	20230919	173500	1231914290	13600	13600	13600	13600	0
91	20230919	173400	1231914290	13600	13600	13600	13600	0
92	20230919	173300	1231914290	13600	13600	13600	13600	864
93	20230919	173200	1231914290	13600	13600	13600	13600	0
94	20230919	173100	1231914290	13600	13600	13600	13600	0
95	20230919	173000	1231914290	13600	13600	13600	13600	0
96	20230919	172900	1231914290	13600	13600	13600	13600	0
97	20230919	172800	1231914290	13600	13600	13600	13600	0
98	20230919	172700	1231914290	13600	13600	13600	13600	0
99	20230919	172600	1231914290	13600	13600	13600	13600	0
100	20230919	172500	1231914290	13600	13600	13600	13600	0
101	20230919	172400	1231914290	13600	13600	13600	13600	0
102	20230919	172300	1231914290	13600	13600	13600	13600	0
103	20230919	172200	1231914290	13600	13600	13600	13600	0
104	20230919	172100	1231914290	13600	13600	13600	13600	0
105	20230919	172000	1231914290	13600	13600	13600	13600	0
106	20230919	171900	1231914290	13600	13600	13600	13600	0
107	20230919	171800	1231914290	13600	13600	13600	13600	0
108	20230919	171700	1231914290	13600	13600	13600	13600	0
109	20230919	171600	1231914290	13600	13600	13600	13600	0
110	20230919	171500	1231914290	13600	13600	13600	13600	0
111	20230919	171400	1231914290	13600	13600	13600	13600	0
112	20230919	171300	1231914290	13600	13600	13600	13600	0
113	20230919	171200	1231914290	13600	13600	13600	13600	0
114	20230919	171100	1231914290	13600	13600	13600	13600	0
115	20230919	171000	1231914290	13600	13600	13600	13600	0
116	20230919	170900	1231914290	13600	13600	13600	13600	0
117	20230919	170800	1231914290	13600	13600	13600	13600	0
118	20230919	170700	1231914290	13600	13600	13600	13600	0
119	20230919	170600	1231914290	13600	13600	13600	13600	0
120	20230919	170500	1231914290	13600	13600	13600	13600	0
121	20230919	170400	1231914290	13600	13600	13600	13600	0
122	20230919	170300	1231914290	13600	13600	13600	13600	864
123	20230919	170200	1231914290	13600	13600	13600	13600	0
124	20230919	170100	1231914290	13600	13600	13600	13600	0
125	20230919	170000	1231914290	13600	13600	13600	13600	0
126	20230919	165900	1231914290	13600	13600	13600	13600	0
127	20230919	165800	1231914290	13600	13600	13600	13600	0
128	20230919	165700	1231914290	13600	13600	13600	13600	0
129	20230919	165600	1231914290	13600	13600	13600	13600	0
130	20230919	165500	1231914290	13600	13600	13600	13600	0
131	20230919	165400	1231914290	13600	13600	13600	13600	0
132	20230919	165300	1231914290	13600	13600	13600	13600	0
133	20230919	165200	1231914290	13600	13600	13600	13600	0
134	20230919	165100	1231914290	13600	13600	13600	13600	0
135	20230919	165000	1231914290	13600	13600	13600	13600	0
136	20230919	164900	1231914290	13600	13600	13600	13600	0
137	20230919	164800	1231914290	13600	13600	13600	13600	0
138	20230919	164700	1231914290	13600	13600	13600	13600	0
139	20230919	164600	1231914290	13600	13600	13600	13600	0
140	20230919	164500	1231914290	13600	13600	13600	13600	0
141	20230919	164400	1231914290	13600	13600	13600	13600	0
142	20230919	164300	1231914290	13600	13600	13600	13600	0
143	20230919	164200	1231914290	13600	13600	13600	13600	0
144	20230919	164100	1231914290	13600	13600	13600	13600	0
145	20230919	164000	1231914290	13600	13600	13600	13600	0
146	20230919	163900	1231914290	13600	13600	13600	13600	0
147	20230919	163800	1231914290	13600	13600	13600	13600	0
148	20230919	163700	1231914290	13600	13600	13600	13600	0
149	20230919	163600	1231914290	13600	13600	13600	13600	0
150	20230919	163500	1231914290	13600	13600	13600	13600	0
151	20230919	163400	1231914290	13600	13600	13600	13600	0
152	20230919	163300	1231914290	13600	13600	13600	13600	864
153	20230919	163200	1231914290	13600	13600	13600	13600	0
154	20230919	163100	1231914290	13600	13600	13600	13600	0
155	20230919	163000	1231914290	13600	13600	13600	13600	0
156	20230919	162900	1231914290	13600	13600	13600	13600	0
157	20230919	162800	1231914290	13600	13600	13600	13600	0
158	20230919	162700	1231914290	13600	13600	13600	13600	0
159	20230919	162600	1231914290	13600	13600	13600	13600	0
160	20230919	162500	1231914290	13600	13600	13600	13600	0
161	20230919	162400	1231914290	13600	13600	13600	13600	0
162	20230919	162300	1231914290	13600	13600	13600	13600	0
163	20230919	162200	1231914290	13600	13600	13600	13600	0
164	20230919	162100	1231914290	13600	13600	13600	13600	0
165	20230919	162000	1231914290	13600	13600	13600	13600	0
166	20230919	161900	1231914290	13600	13600	13600	13600	0
167	20230919	161800	1231914290	13600	13600	13600	13600	0
168	20230919	161700	1231914290	13600	13600	13600	13600	0
169	20230919	161600	1231914290	13600	13600	13600	13600	0
170	20230919	161500	1231914290	13600	13600	13600	13600	0
171	20230919	161400	1231914290	13600	13600	13600	13600	0
172	20230919	161300	1231914290	13600	13600	13600	13600	0
173	20230919	161200	1231914290	13600	13600	13600	13600	0
174	20230919	161100	1231914290	13600	13600	13600	13600	0
175	20230919	161000	1231914290	13600	13600	13600	13600	0
176	20230919	160900	1231914290	13600	13600	13600	13600	0
177	20230919	160800	1231914290	13600	13600	13600	13600	0
178	20230919	160700	1231914290	13600	13600	13600	13600	0
179	20230919	160600	1231914290	13600	13600	13600	13600	0
180	20230919	160500	1231914290	13600	13600	13600	13600	0
181	20230919	160400	1231914290	13600	13600	13600	13600	0
182	20230919	160300	1231914290	13600	13600	13600	13600	864
183	20230919	160200	1231914290	13600	13600	13600	13600	0
184	20230919	160100	1231914290	13600	13600	13600	13600	0
185	20230919	160000	1231914290	13600	13600	13600	13600	0
186	20230919	155900	1231914290	13600	13600	13600	13600	0
187	20230919	155800	1231914290	13600	13600	13600	13600	0
188	20230919	155700	1231914290	13600	13600	13600	13600	0
189	20230919	155600	1231914290	13600	13600	13600	13600	0
190	20230919	155500	1231914290	13600	13600	13600	13600	0
191	20230919	155400	1231914290	13600	13600	13600	13600	0
192	20230919	155300	1231914290	13600	13600	13600	13600	0
193	20230919	155200	1231914290	13600	13600	13600	13600	0
194	20230919	155100	1231914290	13600	13600	13600	13600	0
195	20230919	155000	1231914290	13600	13600	13600	13600	0
196	20230919	154900	1231914290	13600	13600	13600	13600	0
197	20230919	154800	1231914290	13600	13600	13600	13600	0
198	20230919	154700	1231914290	13600	13600	13600	13600	0
199	20230919	154600	1231914290	13600	13600	13600	13600	0
200	20230919	154500	1231914290	13600	13600	13600	13600	0
201	20230919	154400	1231914290	13600	13600	13600	13600	0
202	20230919	154300	1231914290	13600	13600	13600	13600	0
203	20230919	154200	1231914290	13600	13600	13600	13600	0
204	20230919	154100	1231914290	13600	13600	13600	13600	0
205	20230919	154000	1231914290	13600	13600	13600	13600	0
206	20230919	153900	1231914290	13600	13600	13600	13600	0
207	20230919	153800	1231914290	13600	13600	13600	13600	0
208	20230919	153700	1231914290	13600	13600	13600	13600	0
209	20230919	153600	1231914290	13600	13600	13600	13600	0
210	20230919	153500	1231914290	13600	13600	13600	13600	0
211	20230919	153400	1231914290	13600	13600	13600	13600	0
212	20230919	153300	1231914290	13600	13600	13600	13600	864
213	20230919	153200	1231914290	13600	13600	13600	13600	0
214	20230919	153100	1231914290	13600	13600	13600	13600	0
215	20230919	153000	1231914290	13600	13600	13600	13600	864
216	20230919	152900	1220163890	13580	13580	13580	13580	0
217	20230919	152800	1220163890	13580	13580	13580	13580	0
218	20230919	152700	1220163890	13580	13580	13580	13580	0
219	20230919	152600	1220163890	13580	13580	13580	13580	0
220	20230919	152500	1220163890	13580	13580	13580	13580	0
221	20230919	152400	1220163890	13580	13580	13580	13580	0
222	20230919	152300	1220163890	13580	13580	13580	13580	0
223	20230919	152200	1220163890	13580	13580	13580	13580	0
224	20230919	152100	1220163890	13580	13580	13580	13580	0
225	20230919	152000	1220163890	13580	13580	13580	13580	0
226	20230919	151900	1220163890	13580	13580	13590	13580	135
227	20230919	151800	1218330380	13580	13600	13600	13580	723
228	20230919	151700	1208503530	13590	13590	13590	13590	533
229	20230919	151600	1201260060	13590	13590	13590	13590	1
230	20230919	151500	1201246470	13590	13590	13590	13590	72
231	20230919	151400	1200267990	13600	13590	13600	13590	444
232	20230919	151300	1194229800	13590	13590	13590	13590	23
233	20230919	151200	1193917230	13590	13590	13590	13590	0
234	20230919	151100	1193917230	13590	13590	13590	13590	0
235	20230919	151000	1193917230	13590	13600	13600	13590	46
236	20230919	150900	1193291950	13600	13600	13600	13600	1197
237	20230919	150800	1177012750	13600	13610	13610	13600	154
238	20230919	150700	1174917790	13600	13600	13600	13600	100
239	20230919	150600	1173557790	13600	13600	13600	13600	197
240	20230919	150500	1170878590	13600	13600	13600	13600	30
241	20230919	150400	1170470590	13590	13590	13590	13590	0
242	20230919	150300	1170470590	13590	13590	13590	13590	0
243	20230919	150200	1170470590	13590	13590	13590	13590	111
244	20230919	150100	1168962100	13590	13590	13590	13590	0
245	20230919	150000	1168962100	13590	13590	13590	13590	0
246	20230919	145900	1168962100	13590	13580	13590	13580	411
247	20230919	145800	1163377600	13580	13580	13580	13580	1
248	20230919	145700	1163364020	13580	13580	13580	13580	0
249	20230919	145600	1163364020	13580	13580	13580	13580	345
250	20230919	145500	1158678920	13570	13570	13570	13570	0
251	20230919	145400	1158678920	13570	13580	13580	13570	192
252	20230919	145300	1156071880	13580	13580	13580	13580	0
253	20230919	145200	1156071880	13580	13580	13580	13580	258
254	20230919	145100	1152568240	13570	13570	13570	13570	180
255	20230919	145000	1150125640	13580	13580	13580	13580	50
256	20230919	144900	1149446640	13580	13570	13580	13570	77
257	20230919	144800	1148401730	13570	13570	13570	13570	0
258	20230919	144700	1148401730	13570	13570	13570	13570	100
259	20230919	144600	1147044730	13580	13580	13580	13580	208
260	20230919	144500	1144220090	13580	13570	13580	13570	180
261	20230919	144400	1141776430	13570	13580	13580	13570	30
262	20230919	144300	1141369280	13580	13580	13580	13580	0
263	20230919	144200	1141369280	13580	13580	13580	13580	222
264	20230919	144100	1138354520	13590	13580	13590	13580	45
265	20230919	144000	1137743400	13580	13580	13580	13580	0
266	20230919	143900	1137743400	13580	13580	13580	13580	151
267	20230919	143800	1135692820	13590	13590	13590	13590	3
268	20230919	143700	1135652050	13580	13590	13590	13580	94
269	20230919	143600	1134375480	13590	13590	13590	13590	3
270	20230919	143500	1134334710	13590	13590	13590	13590	1
271	20230919	143400	1134321120	13590	13590	13590	13590	0
272	20230919	143300	1134321120	13590	13590	13590	13590	2
273	20230919	143200	1134293940	13590	13590	13590	13590	10
274	20230919	143100	1134158040	13590	13590	13590	13590	0
275	20230919	143000	1134158040	13590	13590	13590	13590	41
276	20230919	142900	1133600850	13590	13590	13590	13590	20
277	20230919	142800	1133329050	13580	13590	13600	13580	566
278	20230919	142700	1125637580	13600	13600	13600	13600	1
279	20230919	142600	1125623980	13600	13600	13600	13600	0
280	20230919	142500	1125623980	13600	13600	13600	13600	0
281	20230919	142400	1125623980	13600	13600	13600	13600	0
282	20230919	142300	1125623980	13600	13600	13600	13600	0
283	20230919	142200	1125623980	13600	13600	13600	13600	0
284	20230919	142100	1125623980	13600	13600	13600	13600	0
285	20230919	142000	1125623980	13600	13590	13600	13590	69
286	20230919	141900	1124685880	13600	13600	13600	13600	547
287	20230919	141800	1117246680	13590	13590	13590	13590	325
288	20230919	141700	1112829930	13590	13590	13590	13590	20
289	20230919	141600	1112558130	13590	13590	13590	13590	1
290	20230919	141500	1112544540	13580	13580	13580	13580	20
291	20230919	141400	1112272940	13580	13580	13580	13580	5
292	20230919	141300	1112205040	13580	13580	13580	13580	35
293	20230919	141200	1111729740	13580	13580	13580	13580	0
294	20230919	141100	1111729740	13580	13580	13580	13570	338
295	20230919	141000	1107142690	13580	13580	13580	13580	256
296	20230919	140900	1103666210	13580	13580	13580	13580	0
297	20230919	140800	1103666210	13580	13580	13580	13580	0
298	20230919	140700	1103666210	13580	13580	13580	13580	839
299	20230919	140600	1092272590	13580	13580	13580	13580	6
300	20230919	140500	1092191110	13600	13600	13600	13600	1
301	20230919	140400	1092177510	13580	13580	13580	13580	0
302	20230919	140300	1092177510	13580	13580	13580	13580	40
303	20230919	140200	1091634310	13590	13590	13590	13590	0
304	20230919	140100	1091634310	13590	13590	13590	13590	28
305	20230919	140000	1091253790	13590	13580	13590	13580	245
306	20230919	135900	1087924350	13590	13580	13590	13580	62
307	20230919	135800	1087082330	13580	13570	13580	13570	620
308	20230919	135700	1078663010	13570	13570	13570	13570	110
309	20230919	135600	1077170310	13570	13570	13570	13570	4
310	20230919	135500	1077116030	13570	13570	13570	13570	1
311	20230919	135400	1077102460	13570	13570	13570	13570	82
312	20230919	135300	1075989720	13570	13580	13580	13570	306
313	20230919	135200	1071837240	13580	13580	13580	13580	6
314	20230919	135100	1071755760	13570	13570	13570	13570	20
315	20230919	135000	1071484360	13570	13570	13570	13570	0
316	20230919	134900	1071484360	13570	13570	13580	13570	84
317	20230919	134800	1070344380	13570	13570	13570	13570	0
318	20230919	134700	1070344380	13570	13570	13570	13570	0
319	20230919	134600	1070344380	13570	13570	13570	13570	12
320	20230919	134500	1070181540	13570	13570	13570	13570	0
321	20230919	134400	1070181540	13570	13570	13570	13570	8
322	20230919	134300	1070072980	13570	13570	13570	13570	220
323	20230919	134200	1067087580	13570	13580	13580	13570	343
324	20230919	134100	1062432660	13580	13580	13580	13580	1
325	20230919	134000	1062419080	13580	13580	13580	13580	10
326	20230919	133900	1062283280	13580	13570	13590	13570	530
327	20230919	133800	1055089940	13570	13570	13570	13570	25
328	20230919	133700	1054750690	13560	13560	13560	13560	100
329	20230919	133600	1053394690	13570	13560	13570	13560	256
330	20230919	133500	1049922820	13570	13570	13570	13570	0
331	20230919	133400	1049922820	13570	13560	13570	13560	36
332	20230919	133300	1049434590	13560	13570	13570	13560	219
333	20230919	133200	1046464700	13570	13570	13570	13570	0
334	20230919	133100	1046464700	13570	13570	13570	13570	1
335	20230919	133000	1046451130	13570	13570	13570	13570	0
336	20230919	132900	1046451130	13570	13570	13570	13570	0
337	20230919	132800	1046451130	13570	13570	13570	13570	6
338	20230919	132700	1046369710	13570	13570	13570	13570	0
339	20230919	132600	1046369710	13570	13570	13570	13570	0
340	20230919	132500	1046369710	13570	13570	13570	13570	31
341	20230919	132400	1045949040	13560	13570	13570	13560	74
342	20230919	132300	1044945560	13560	13570	13580	13560	462
343	20230919	132200	1038676220	13570	13570	13570	13570	95
344	20230919	132100	1037387070	13580	13580	13580	13580	0
345	20230919	132000	1037387070	13580	13580	13580	13580	16
346	20230919	131900	1037169790	13580	13580	13580	13580	107
347	20230919	131800	1035716730	13590	13580	13590	13580	409
348	20230919	131700	1030162340	13570	13580	13580	13570	1308
349	20230919	131600	1012411280	13580	13580	13580	13580	100
350	20230919	131500	1011053280	13590	13590	13590	13590	0
351	20230919	131400	1011053280	13590	13590	13590	13580	59
352	20230919	131300	1010251570	13580	13580	13580	13580	70
353	20230919	131200	1009300970	13590	13580	13590	13580	129
354	20230919	131100	1007548900	13580	13580	13580	13580	0
355	20230919	131000	1007548900	13580	13580	13580	13580	0
356	20230919	130900	1007548900	13580	13570	13590	13570	106
357	20230919	130800	1006110370	13570	13580	13580	13570	207
358	20230919	130700	1003301050	13580	13580	13580	13580	145
359	20230919	130600	1001331950	13590	13590	13590	13590	0
360	20230919	130500	1001331950	13590	13580	13590	13580	42
361	20230919	130400	1000761530	13580	13580	13580	13580	0
362	20230919	130300	1000761530	13580	13580	13580	13580	0
363	20230919	130200	1000761530	13580	13580	13580	13580	0
364	20230919	130100	1000761530	13580	13580	13580	13580	0
365	20230919	130000	1000761530	13580	13580	13580	13580	300
366	20230919	125900	996687530	13590	13590	13590	13590	125
367	20230919	125800	994988780	13580	13580	13580	13580	0
368	20230919	125700	994988780	13580	13590	13590	13580	557
369	20230919	125600	987424670	13590	13590	13590	13590	0
370	20230919	125500	987424670	13590	13590	13590	13590	139
371	20230919	125400	985535660	13590	13580	13590	13580	103
372	20230919	125300	984136870	13590	13590	13590	13590	0
373	20230919	125200	984136870	13590	13580	13590	13580	75
374	20230919	125100	983118220	13600	13600	13600	13600	0
375	20230919	125000	983118220	13600	13580	13600	13580	488
376	20230919	124900	976491160	13580	13590	13600	13580	257
377	20230919	124800	973000240	13600	13600	13600	13590	61
378	20230919	124700	972171200	13590	13590	13590	13590	696
379	20230919	124600	962712560	13580	13580	13580	13580	0
380	20230919	124500	962712560	13580	13580	13580	13580	28
381	20230919	124400	962332320	13580	13580	13580	13580	28
382	20230919	124300	961952080	13580	13580	13580	13580	28
383	20230919	124200	961571840	13580	13580	13580	13580	0
384	20230919	124100	961571840	13580	13580	13580	13580	0
385	20230919	124000	961571840	13580	13580	13580	13580	0
386	20230919	123900	961571840	13580	13580	13580	13580	0
387	20230919	123800	961571840	13580	13580	13580	13580	51
388	20230919	123700	960879260	13590	13590	13590	13590	1
389	20230919	123600	960865670	13590	13590	13590	13590	2
390	20230919	123500	960838490	13590	13580	13590	13580	505
391	20230919	123400	953979840	13580	13580	13580	13580	1
392	20230919	123300	953966260	13580	13570	13580	13570	308
393	20230919	123200	949786620	13580	13570	13580	13570	605
394	20230919	123100	941575720	13580	13580	13580	13580	286
395	20230919	123000	937691840	13570	13570	13570	13570	9
396	20230919	122900	937569710	13570	13570	13570	13570	0
397	20230919	122800	937569710	13570	13570	13570	13570	560
398	20230919	122700	929970510	13570	13570	13570	13570	1
399	20230919	122600	929956940	13570	13570	13570	13570	195
400	20230919	122500	927310790	13570	13570	13570	13570	704
401	20230919	122400	917757510	13570	13570	13570	13570	2
402	20230919	122300	917730370	13570	13570	13570	13570	922
403	20230919	122200	905218830	13570	13570	13570	13570	4
404	20230919	122100	905164550	13570	13570	13570	13570	25
405	20230919	122000	904825300	13570	13570	13570	13570	20
406	20230919	121900	904553900	13570	13570	13570	13570	57
407	20230919	121800	903780410	13570	13570	13570	13570	0
408	20230919	121700	903780410	13570	13570	13570	13570	2391
409	20230919	121600	871334540	13580	13580	13580	13580	0
410	20230919	121500	871334540	13580	13580	13580	13580	0
411	20230919	121400	871334540	13580	13580	13580	13580	119
412	20230919	121300	869718520	13580	13580	13580	13580	49
413	20230919	121200	869053100	13590	13590	13590	13590	0
414	20230919	121100	869053100	13590	13590	13590	13590	13
415	20230919	121000	868876430	13580	13580	13590	13580	145
416	20230919	120900	866907110	13590	13580	13590	13580	2
417	20230919	120800	866879940	13590	13580	13590	13580	403
418	20230919	120700	861407180	13580	13580	13580	13580	1
419	20230919	120600	861393600	13580	13570	13580	13570	55
420	20230919	120500	860646740	13580	13580	13580	13580	16
421	20230919	120400	860429460	13580	13580	13580	13570	630
422	20230919	120300	851874170	13590	13590	13590	13590	1
423	20230919	120200	851860580	13590	13590	13590	13590	0
424	20230919	120100	851860580	13590	13590	13590	13590	2
425	20230919	120000	851833400	13590	13590	13590	13590	0
426	20230919	115900	851833400	13590	13590	13590	13580	40
427	20230919	115800	851289810	13590	13590	13590	13590	0
428	20230919	115700	851289810	13590	13580	13590	13580	190
429	20230919	115600	848709480	13570	13580	13580	13570	134
430	20230919	115500	846890750	13580	13570	13580	13570	52
431	20230919	115400	846184600	13570	13580	13580	13570	167
432	20230919	115300	843916760	13580	13580	13580	13580	4
433	20230919	115200	843862440	13580	13580	13580	13580	0
434	20230919	115100	843862440	13580	13600	13600	13580	428
435	20230919	115000	838041800	13600	13610	13610	13600	3
436	20230919	114900	838000990	13610	13610	13610	13610	18
437	20230919	114800	837756010	13610	13620	13620	13610	2
438	20230919	114700	837728780	13610	13590	13610	13590	581
439	20230919	114600	829828910	13580	13580	13580	13580	810
440	20230919	114500	818829110	13580	13580	13580	13580	812
441	20230919	114400	807802150	13580	13590	13590	13580	67
442	20230919	114300	806892260	13590	13590	13590	13590	0
443	20230919	114200	806892260	13590	13590	13590	13590	0
444	20230919	114100	806892260	13590	13590	13590	13590	0
445	20230919	114000	806892260	13590	13590	13590	13590	2
446	20230919	113900	806865080	13580	13580	13580	13580	0
447	20230919	113800	806865080	13580	13580	13580	13580	0
448	20230919	113700	806865080	13580	13580	13580	13580	1
449	20230919	113600	806851500	13580	13580	13580	13580	434
450	20230919	113500	800957780	13580	13580	13580	13580	0
451	20230919	113400	800957780	13580	13580	13580	13580	1
452	20230919	113300	800944200	13580	13580	13580	13580	3
453	20230919	113200	800903460	13570	13570	13570	13570	0
454	20230919	113100	800903460	13570	13580	13580	13570	473
455	20230919	113000	794481990	13580	13590	13590	13580	68
456	20230919	112900	793558450	13590	13590	13590	13590	0
457	20230919	112800	793558450	13590	13590	13590	13590	21
458	20230919	112700	793273060	13590	13590	13590	13590	4
459	20230919	112600	793218700	13580	13580	13580	13580	0
460	20230919	112500	793218700	13580	13580	13580	13580	0
461	20230919	112400	793218700	13580	13590	13590	13580	250
462	20230919	112300	789823200	13580	13580	13580	13580	0
463	20230919	112200	789823200	13580	13590	13590	13580	39
464	20230919	112100	789293480	13580	13580	13580	13580	200
465	20230919	112000	786577480	13580	13580	13580	13580	0
466	20230919	111900	786577480	13580	13590	13590	13580	797
467	20230919	111800	775752920	13590	13600	13600	13590	102
468	20230919	111700	774366720	13590	13580	13590	13580	187
469	20230919	111600	771825430	13580	13600	13600	13580	96
470	20230919	111500	770521610	13600	13600	13600	13600	375
471	20230919	111400	765421610	13600	13600	13600	13600	0
472	20230919	111300	765421610	13600	13600	13600	13600	0
473	20230919	111200	765421610	13600	13580	13600	13580	1229
474	20230919	111100	748715060	13570	13560	13570	13560	945
475	20230919	111000	735897340	13560	13560	13560	13560	94
476	20230919	110900	734622700	13560	13560	13560	13560	3
477	20230919	110800	734582020	13560	13580	13580	13560	1827
478	20230919	110700	709800850	13580	13580	13580	13580	130
479	20230919	110600	708035450	13580	13580	13580	13580	851
480	20230919	110500	696478870	13580	13590	13590	13580	787
481	20230919	110400	685789900	13590	13590	13590	13590	60
482	20230919	110300	684974500	13590	13590	13590	13590	181
483	20230919	110200	682514710	13600	13600	13600	13600	0
484	20230919	110100	682514710	13600	13600	13600	13600	7
485	20230919	110000	682419510	13600	13600	13600	13600	0
486	20230919	105900	682419510	13600	13600	13600	13600	12
487	20230919	105800	682256310	13600	13600	13600	13600	13
488	20230919	105700	682079510	13600	13600	13600	13600	182
489	20230919	105600	679604310	13600	13600	13600	13600	0
490	20230919	105500	679604310	13600	13600	13600	13590	571
491	20230919	105400	671843570	13600	13600	13600	13600	0
492	20230919	105300	671843570	13600	13600	13600	13600	125
493	20230919	105200	670143570	13600	13600	13600	13590	405
494	20230919	105100	664638570	13600	13590	13600	13590	7
495	20230919	105000	664543430	13600	13600	13600	13600	3
496	20230919	104900	664502630	13590	13590	13590	13590	200
497	20230919	104800	661784630	13600	13610	13610	13600	918
498	20230919	104700	649299810	13610	13610	13610	13610	0
499	20230919	104600	649299810	13610	13610	13610	13610	495
500	20230919	104500	642562860	13620	13620	13620	13620	0
501	20230919	104400	642562860	13620	13620	13620	13620	1301
502	20230919	104300	624843240	13620	13630	13630	13620	49
503	20230919	104200	624175470	13630	13630	13630	13630	4
504	20230919	104100	624120950	13620	13620	13620	13620	509
505	20230919	104000	617188370	13610	13620	13620	13610	173
506	20230919	103900	614833740	13620	13620	13620	13610	358
507	20230919	103800	609959610	13620	13620	13620	13620	644
508	20230919	103700	601188330	13620	13620	13620	13620	300
509	20230919	103600	597102330	13620	13620	13620	13620	58
510	20230919	103500	596312370	13610	13610	13610	13610	28
511	20230919	103400	595931290	13650	13610	13660	13600	2135
512	20230919	103300	566822680	13610	13610	13610	13610	23
513	20230919	103200	566509650	13610	13590	13610	13590	1729
514	20230919	103100	542998990	13590	13590	13590	13580	81
515	20230919	103000	541898550	13580	13580	13580	13580	100
516	20230919	102900	540540550	13580	13610	13610	13580	4651
517	20230919	102800	477300710	13610	13600	13610	13600	592
518	20230919	102700	469244590	13610	13600	13610	13600	24
519	20230919	102600	468917960	13610	13610	13610	13610	109
520	20230919	102500	467434470	13610	13610	13610	13610	0
521	20230919	102400	467434470	13610	13610	13610	13610	502
522	20230919	102300	460602250	13610	13610	13610	13610	26
523	20230919	102200	460248390	13610	13610	13610	13610	135
524	20230919	102100	458411040	13610	13610	13610	13610	10
525	20230919	102000	458274940	13610	13620	13620	13610	12
526	20230919	101900	458111600	13630	13620	13630	13620	148
527	20230919	101800	456094540	13630	13640	13640	13630	41
528	20230919	101700	455535530	13610	13610	13630	13600	297
529	20230919	101600	451491660	13610	13620	13620	13610	162
530	20230919	101500	449286830	13620	13600	13620	13600	199
531	20230919	101400	446578510	13600	13600	13600	13600	0
532	20230919	101300	446578510	13600	13610	13610	13600	843
533	20230919	101200	435112300	13610	13620	13620	13610	661
534	20230919	101100	426113190	13640	13640	13640	13640	1
535	20230919	101000	426099550	13640	13630	13640	13630	211
536	20230919	100900	423223560	13650	13650	13650	13650	5
537	20230919	100800	423155310	13650	13650	13650	13650	1
538	20230919	100700	423141660	13640	13620	13640	13620	881
539	20230919	100600	411132750	13620	13620	13620	13620	177
540	20230919	100500	408722010	13620	13620	13620	13620	1
541	20230919	100400	408708390	13630	13630	13630	13630	94
542	20230919	100300	407427170	13630	13630	13630	13630	114
543	20230919	100200	405873350	13630	13630	13640	13630	36
544	20230919	100100	405382360	13640	13640	13640	13640	28
545	20230919	100000	405000440	13640	13640	13640	13640	40
546	20230919	095900	404454840	13640	13630	13650	13630	352
547	20230919	095800	399656030	13630	13620	13630	13620	44
548	20230919	095700	399056350	13630	13640	13640	13620	2896
549	20230919	095600	359579250	13650	13650	13650	13650	128
550	20230919	095500	357832050	13650	13650	13650	13650	1
551	20230919	095400	357818400	13650	13650	13650	13650	285
552	20230919	095300	353928150	13650	13650	13650	13650	8
553	20230919	095200	353818950	13650	13650	13650	13650	255
554	20230919	095100	350338200	13650	13650	13650	13650	30
555	20230919	095000	349928700	13660	13660	13660	13660	12
556	20230919	094900	349764780	13660	13660	13660	13660	7
557	20230919	094800	349669160	13660	13660	13660	13660	8
558	20230919	094700	349559880	13660	13650	13660	13650	219
559	20230919	094600	346570350	13650	13660	13660	13640	1355
560	20230919	094500	328076780	13660	13680	13680	13660	296
561	20230919	094400	324029550	13680	13680	13680	13680	0
562	20230919	094300	324029550	13680	13690	13690	13680	485
563	20230919	094200	317390900	13690	13700	13710	13690	151
564	20230919	094100	315321550	13690	13670	13690	13670	412
565	20230919	094000	309684440	13670	13660	13670	13660	1666
566	20230919	093900	286925240	13650	13660	13660	13650	138
567	20230919	093800	285041340	13660	13660	13660	13650	299
568	20230919	093700	280959370	13660	13660	13660	13650	910
569	20230919	093600	268537350	13660	13670	13670	13660	251
570	20230919	093500	265107680	13670	13680	13680	13670	8
571	20230919	093400	264998270	13680	13680	13690	13680	148
572	20230919	093300	262973530	13680	13660	13680	13660	158
573	20230919	093200	260814890	13670	13660	13670	13660	974
574	20230919	093100	247507790	13650	13650	13660	13650	305
575	20230919	093000	243344530	13650	13650	13650	13650	1
576	20230919	092900	243330880	13650	13650	13650	13650	115
577	20230919	092800	241761130	13660	13660	13660	13660	2
578	20230919	092700	241733810	13670	13690	13690	13670	632
579	20230919	092600	233082320	13690	13710	13710	13690	595
580	20230919	092500	224932160	13720	13680	13720	13680	2815
581	20230919	092400	186382740	13670	13670	13670	13670	2
582	20230919	092300	186355400	13670	13670	13670	13660	333
583	20230919	092200	181803350	13660	13660	13660	13660	243
584	20230919	092100	178483970	13660	13650	13660	13650	101
585	20230919	092000	177104910	13650	13660	13660	13650	2
586	20230919	091900	177077600	13660	13640	13660	13640	824
587	20230919	091800	165834190	13640	13640	13650	13630	400
588	20230919	091700	160377600	13640	13650	13650	13630	369
589	20230919	091600	155345250	13650	13650	13650	13650	61
590	20230919	091500	154512600	13650	13650	13650	13640	506
591	20230919	091400	147605710	13650	13660	13660	13650	956
592	20230919	091300	134556210	13660	13660	13670	13650	455
593	20230919	091200	128341460	13680	13670	13680	13670	59
594	20230919	091100	127534850	13670	13660	13680	13660	357
595	20230919	091000	122656160	13690	13670	13690	13660	1534
596	20230919	090900	101659600	13660	13650	13660	13630	1253
597	20230919	090800	84558160	13640	13590	13640	13590	362
598	20230919	090700	79628900	13580	13560	13580	13560	345
599	20230919	090600	74947580	13560	13580	13580	13560	929
600	20230919	090500	62348060	13590	13600	13610	13590	347
601	20230919	090400	57629610	13580	13610	13610	13580	221
602	20230919	090300	54621850	13600	13560	13600	13560	380
603	20230919	090200	49457270	13550	13550	13560	13530	913
604	20230919	090100	37090840	13560	13580	13590	13530	711
605	20230919	090000	27454110	13580	13640	13640	13570	2017