KissMeData/078520/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	193400	5472269040	9990	9990	9990	9990	10383
3	20230912	193300	5472269040	9990	9990	9990	9990	0
4	20230912	193200	5472269040	9990	9990	9990	9990	0
5	20230912	193100	5472269040	9990	9990	9990	9990	0
6	20230912	193000	5472269040	9990	9990	9990	9990	0
7	20230912	192900	5472269040	9990	9990	9990	9990	0
8	20230912	192800	5472269040	9990	9990	9990	9990	0
9	20230912	192700	5472269040	9990	9990	9990	9990	0
10	20230912	192600	5472269040	9990	9990	9990	9990	0
11	20230912	192500	5472269040	9990	9990	9990	9990	0
12	20230912	192400	5472269040	9990	9990	9990	9990	0
13	20230912	192300	5472269040	9990	9990	9990	9990	0
14	20230912	192200	5472269040	9990	9990	9990	9990	0
15	20230912	192100	5472269040	9990	9990	9990	9990	0
16	20230912	192000	5472269040	9990	9990	9990	9990	0
17	20230912	191900	5472269040	9990	9990	9990	9990	0
18	20230912	191800	5472269040	9990	9990	9990	9990	0
19	20230912	191700	5472269040	9990	9990	9990	9990	0
20	20230912	191600	5472269040	9990	9990	9990	9990	0
21	20230912	191500	5472269040	9990	9990	9990	9990	0
22	20230912	191400	5472269040	9990	9990	9990	9990	0
23	20230912	191300	5472269040	9990	9990	9990	9990	0
24	20230912	191200	5472269040	9990	9990	9990	9990	0
25	20230912	191100	5472269040	9990	9990	9990	9990	0
26	20230912	191000	5472269040	9990	9990	9990	9990	0
27	20230912	190900	5472269040	9990	9990	9990	9990	0
28	20230912	190800	5472269040	9990	9990	9990	9990	0
29	20230912	190700	5472269040	9990	9990	9990	9990	0
30	20230912	190600	5472269040	9990	9990	9990	9990	0
31	20230912	190500	5472269040	9990	9990	9990	9990	0
32	20230912	190400	5472269040	9990	9990	9990	9990	10383
33	20230912	190300	5472269040	9990	9990	9990	9990	0
34	20230912	190200	5472269040	9990	9990	9990	9990	0
35	20230912	190100	5472269040	9990	9990	9990	9990	0
36	20230912	190000	5472269040	9990	9990	9990	9990	0
37	20230912	185900	5472269040	9990	9990	9990	9990	0
38	20230912	185800	5472269040	9990	9990	9990	9990	0
39	20230912	185700	5472269040	9990	9990	9990	9990	0
40	20230912	185600	5472269040	9990	9990	9990	9990	0
41	20230912	185500	5472269040	9990	9990	9990	9990	0
42	20230912	185400	5472269040	9990	9990	9990	9990	0
43	20230912	185300	5472269040	9990	9990	9990	9990	0
44	20230912	185200	5472269040	9990	9990	9990	9990	0
45	20230912	185100	5472269040	9990	9990	9990	9990	0
46	20230912	185000	5472269040	9990	9990	9990	9990	0
47	20230912	184900	5472269040	9990	9990	9990	9990	0
48	20230912	184800	5472269040	9990	9990	9990	9990	0
49	20230912	184700	5472269040	9990	9990	9990	9990	0
50	20230912	184600	5472269040	9990	9990	9990	9990	0
51	20230912	184500	5472269040	9990	9990	9990	9990	0
52	20230912	184400	5472269040	9990	9990	9990	9990	0
53	20230912	184300	5472269040	9990	9990	9990	9990	0
54	20230912	184200	5472269040	9990	9990	9990	9990	0
55	20230912	184100	5472269040	9990	9990	9990	9990	0
56	20230912	184000	5472269040	9990	9990	9990	9990	0
57	20230912	183900	5472269040	9990	9990	9990	9990	0
58	20230912	183800	5472269040	9990	9990	9990	9990	0
59	20230912	183700	5472269040	9990	9990	9990	9990	0
60	20230912	183600	5472269040	9990	9990	9990	9990	0
61	20230912	183500	5472269040	9990	9990	9990	9990	0
62	20230912	183400	5472269040	9990	9990	9990	9990	10383
63	20230912	183300	5472269040	9990	9990	9990	9990	0
64	20230912	183200	5472269040	9990	9990	9990	9990	0
65	20230912	183100	5472269040	9990	9990	9990	9990	0
66	20230912	183000	5472269040	9990	9990	9990	9990	0
67	20230912	182900	5472269040	9990	9990	9990	9990	0
68	20230912	182800	5472269040	9990	9990	9990	9990	0
69	20230912	182700	5472269040	9990	9990	9990	9990	0
70	20230912	182600	5472269040	9990	9990	9990	9990	0
71	20230912	182500	5472269040	9990	9990	9990	9990	0
72	20230912	182400	5472269040	9990	9990	9990	9990	0
73	20230912	182300	5472269040	9990	9990	9990	9990	0
74	20230912	182200	5472269040	9990	9990	9990	9990	0
75	20230912	182100	5472269040	9990	9990	9990	9990	0
76	20230912	182000	5472269040	9990	9990	9990	9990	0
77	20230912	181900	5472269040	9990	9990	9990	9990	0
78	20230912	181800	5472269040	9990	9990	9990	9990	0
79	20230912	181700	5472269040	9990	9990	9990	9990	0
80	20230912	181600	5472269040	9990	9990	9990	9990	0
81	20230912	181500	5472269040	9990	9990	9990	9990	0
82	20230912	181400	5472269040	9990	9990	9990	9990	0
83	20230912	181300	5472269040	9990	9990	9990	9990	0
84	20230912	181200	5472269040	9990	9990	9990	9990	0
85	20230912	181100	5472269040	9990	9990	9990	9990	0
86	20230912	181000	5472269040	9990	9990	9990	9990	0
87	20230912	180900	5472269040	9990	9990	9990	9990	0
88	20230912	180800	5472269040	9990	9990	9990	9990	0
89	20230912	180700	5472269040	9990	9990	9990	9990	0
90	20230912	180600	5472269040	9990	9990	9990	9990	0
91	20230912	180500	5472269040	9990	9990	9990	9990	0
92	20230912	180400	5472269040	9990	9990	9990	9990	10383
93	20230912	180300	5472269040	9990	9990	9990	9990	0
94	20230912	180200	5472269040	9990	9990	9990	9990	0
95	20230912	180100	5472269040	9990	9990	9990	9990	0
96	20230912	180000	5472269040	9990	9990	9990	9990	0
97	20230912	175900	5472269040	9990	9990	9990	9990	0
98	20230912	175800	5472269040	9990	9990	9990	9990	0
99	20230912	175700	5472269040	9990	9990	9990	9990	0
100	20230912	175600	5472269040	9990	9990	9990	9990	0
101	20230912	175500	5472269040	9990	9990	9990	9990	0
102	20230912	175400	5472269040	9990	9990	9990	9990	0
103	20230912	175300	5472269040	9990	9990	9990	9990	0
104	20230912	175200	5472269040	9990	9990	9990	9990	0
105	20230912	175100	5472269040	9990	9990	9990	9990	0
106	20230912	175000	5472269040	9990	9990	9990	9990	0
107	20230912	174900	5472269040	9990	9990	9990	9990	0
108	20230912	174800	5472269040	9990	9990	9990	9990	0
109	20230912	174700	5472269040	9990	9990	9990	9990	0
110	20230912	174600	5472269040	9990	9990	9990	9990	0
111	20230912	174500	5472269040	9990	9990	9990	9990	0
112	20230912	174400	5472269040	9990	9990	9990	9990	0
113	20230912	174300	5472269040	9990	9990	9990	9990	0
114	20230912	174200	5472269040	9990	9990	9990	9990	0
115	20230912	174100	5472269040	9990	9990	9990	9990	0
116	20230912	174000	5472269040	9990	9990	9990	9990	0
117	20230912	173900	5472269040	9990	9990	9990	9990	0
118	20230912	173800	5472269040	9990	9990	9990	9990	0
119	20230912	173700	5472269040	9990	9990	9990	9990	0
120	20230912	173600	5472269040	9990	9990	9990	9990	0
121	20230912	173500	5472269040	9990	9990	9990	9990	0
122	20230912	173400	5472269040	9990	9990	9990	9990	10383
123	20230912	173300	5472269040	9990	9990	9990	9990	0
124	20230912	173200	5472269040	9990	9990	9990	9990	0
125	20230912	173100	5472269040	9990	9990	9990	9990	0
126	20230912	173000	5472269040	9990	9990	9990	9990	0
127	20230912	172900	5472269040	9990	9990	9990	9990	0
128	20230912	172800	5472269040	9990	9990	9990	9990	0
129	20230912	172700	5472269040	9990	9990	9990	9990	0
130	20230912	172600	5472269040	9990	9990	9990	9990	0
131	20230912	172500	5472269040	9990	9990	9990	9990	0
132	20230912	172400	5472269040	9990	9990	9990	9990	0
133	20230912	172300	5472269040	9990	9990	9990	9990	0
134	20230912	172200	5472269040	9990	9990	9990	9990	0
135	20230912	172100	5472269040	9990	9990	9990	9990	0
136	20230912	172000	5472269040	9990	9990	9990	9990	0
137	20230912	171900	5472269040	9990	9990	9990	9990	0
138	20230912	171800	5472269040	9990	9990	9990	9990	0
139	20230912	171700	5472269040	9990	9990	9990	9990	0
140	20230912	171600	5472269040	9990	9990	9990	9990	0
141	20230912	171500	5472269040	9990	9990	9990	9990	0
142	20230912	171400	5472269040	9990	9990	9990	9990	0
143	20230912	171300	5472269040	9990	9990	9990	9990	0
144	20230912	171200	5472269040	9990	9990	9990	9990	0
145	20230912	171100	5472269040	9990	9990	9990	9990	0
146	20230912	171000	5472269040	9990	9990	9990	9990	0
147	20230912	170900	5472269040	9990	9990	9990	9990	0
148	20230912	170800	5472269040	9990	9990	9990	9990	0
149	20230912	170700	5472269040	9990	9990	9990	9990	0
150	20230912	170600	5472269040	9990	9990	9990	9990	0
151	20230912	170500	5472269040	9990	9990	9990	9990	0
152	20230912	170400	5472269040	9990	9990	9990	9990	10383
153	20230912	170300	5472269040	9990	9990	9990	9990	0
154	20230912	170200	5472269040	9990	9990	9990	9990	0
155	20230912	170100	5472269040	9990	9990	9990	9990	0
156	20230912	170000	5472269040	9990	9990	9990	9990	0
157	20230912	165900	5472269040	9990	9990	9990	9990	0
158	20230912	165800	5472269040	9990	9990	9990	9990	0
159	20230912	165700	5472269040	9990	9990	9990	9990	0
160	20230912	165600	5472269040	9990	9990	9990	9990	0
161	20230912	165500	5472269040	9990	9990	9990	9990	0
162	20230912	165400	5472269040	9990	9990	9990	9990	0
163	20230912	165300	5472269040	9990	9990	9990	9990	0
164	20230912	165200	5472269040	9990	9990	9990	9990	0
165	20230912	165100	5472269040	9990	9990	9990	9990	0
166	20230912	165000	5472269040	9990	9990	9990	9990	0
167	20230912	164900	5472269040	9990	9990	9990	9990	0
168	20230912	164800	5472269040	9990	9990	9990	9990	0
169	20230912	164700	5472269040	9990	9990	9990	9990	0
170	20230912	164600	5472269040	9990	9990	9990	9990	0
171	20230912	164500	5472269040	9990	9990	9990	9990	0
172	20230912	164400	5472269040	9990	9990	9990	9990	0
173	20230912	164300	5472269040	9990	9990	9990	9990	0
174	20230912	164200	5472269040	9990	9990	9990	9990	0
175	20230912	164100	5472269040	9990	9990	9990	9990	0
176	20230912	164000	5472269040	9990	9990	9990	9990	0
177	20230912	163900	5472269040	9990	9990	9990	9990	0
178	20230912	163800	5472269040	9990	9990	9990	9990	0
179	20230912	163700	5472269040	9990	9990	9990	9990	0
180	20230912	163600	5472269040	9990	9990	9990	9990	0
181	20230912	163500	5472269040	9990	9990	9990	9990	0
182	20230912	163400	5472269040	9990	9990	9990	9990	10383
183	20230912	163300	5472269040	9990	9990	9990	9990	0
184	20230912	163200	5472269040	9990	9990	9990	9990	0
185	20230912	163100	5472269040	9990	9990	9990	9990	0
186	20230912	163000	5472269040	9990	9990	9990	9990	0
187	20230912	162900	5472269040	9990	9990	9990	9990	0
188	20230912	162800	5472269040	9990	9990	9990	9990	0
189	20230912	162700	5472269040	9990	9990	9990	9990	0
190	20230912	162600	5472269040	9990	9990	9990	9990	0
191	20230912	162500	5472269040	9990	9990	9990	9990	0
192	20230912	162400	5472269040	9990	9990	9990	9990	0
193	20230912	162300	5472269040	9990	9990	9990	9990	0
194	20230912	162200	5472269040	9990	9990	9990	9990	0
195	20230912	162100	5472269040	9990	9990	9990	9990	0
196	20230912	162000	5472269040	9990	9990	9990	9990	0
197	20230912	161900	5472269040	9990	9990	9990	9990	0
198	20230912	161800	5472269040	9990	9990	9990	9990	0
199	20230912	161700	5472269040	9990	9990	9990	9990	0
200	20230912	161600	5472269040	9990	9990	9990	9990	0
201	20230912	161500	5472269040	9990	9990	9990	9990	0
202	20230912	161400	5472269040	9990	9990	9990	9990	0
203	20230912	161300	5472269040	9990	9990	9990	9990	0
204	20230912	161200	5472269040	9990	9990	9990	9990	0
205	20230912	161100	5472269040	9990	9990	9990	9990	0
206	20230912	161000	5472269040	9990	9990	9990	9990	0
207	20230912	160900	5472269040	9990	9990	9990	9990	0
208	20230912	160800	5472269040	9990	9990	9990	9990	0
209	20230912	160700	5472269040	9990	9990	9990	9990	0
210	20230912	160600	5472269040	9990	9990	9990	9990	0
211	20230912	160500	5472269040	9990	9990	9990	9990	0
212	20230912	160400	5472269040	9990	9990	9990	9990	10383
213	20230912	160300	5472269040	9990	9990	9990	9990	0
214	20230912	160200	5472269040	9990	9990	9990	9990	0
215	20230912	160100	5472269040	9990	9990	9990	9990	0
216	20230912	160000	5472269040	9990	9990	9990	9990	0
217	20230912	155900	5472269040	9990	9990	9990	9990	0
218	20230912	155800	5472269040	9990	9990	9990	9990	0
219	20230912	155700	5472269040	9990	9990	9990	9990	0
220	20230912	155600	5472269040	9990	9990	9990	9990	0
221	20230912	155500	5472269040	9990	9990	9990	9990	0
222	20230912	155400	5472269040	9990	9990	9990	9990	0
223	20230912	155300	5472269040	9990	9990	9990	9990	0
224	20230912	155200	5472269040	9990	9990	9990	9990	0
225	20230912	155100	5472269040	9990	9990	9990	9990	0
226	20230912	155000	5472269040	9990	9990	9990	9990	0
227	20230912	154900	5472269040	9990	9990	9990	9990	0
228	20230912	154800	5472269040	9990	9990	9990	9990	0
229	20230912	154700	5472269040	9990	9990	9990	9990	0
230	20230912	154600	5472269040	9990	9990	9990	9990	0
231	20230912	154500	5472269040	9990	9990	9990	9990	0
232	20230912	154400	5472269040	9990	9990	9990	9990	0
233	20230912	154300	5472269040	9990	9990	9990	9990	0
234	20230912	154200	5472269040	9990	9990	9990	9990	0
235	20230912	154100	5472269040	9990	9990	9990	9990	0
236	20230912	154000	5472269040	9990	9990	9990	9990	0
237	20230912	153900	5472269040	9990	9990	9990	9990	0
238	20230912	153800	5472269040	9990	9990	9990	9990	0
239	20230912	153700	5472269040	9990	9990	9990	9990	0
240	20230912	153600	5472269040	9990	9990	9990	9990	0
241	20230912	153500	5472269040	9990	9990	9990	9990	0
242	20230912	153400	5472269040	9990	9990	9990	9990	10383
243	20230912	153300	5472269040	9990	9990	9990	9990	0
244	20230912	153200	5472269040	9990	9990	9990	9990	0
245	20230912	153100	5472269040	9990	9990	9990	9990	0
246	20230912	153000	5472269040	9990	9990	9990	9990	10383
247	20230912	152900	5368542870	9900	9900	9900	9900	0
248	20230912	152800	5368542870	9900	9900	9900	9900	0
249	20230912	152700	5368542870	9900	9900	9900	9900	0
250	20230912	152600	5368542870	9900	9900	9900	9900	0
251	20230912	152500	5368542870	9900	9900	9900	9900	0
252	20230912	152400	5368542870	9900	9900	9900	9900	0
253	20230912	152300	5368542870	9900	9900	9900	9900	0
254	20230912	152200	5368542870	9900	9900	9900	9900	0
255	20230912	152100	5368542870	9900	9900	9900	9900	0
256	20230912	152000	5368542870	9900	9900	9900	9900	0
257	20230912	151900	5368542870	9900	9970	9980	9900	568
258	20230912	151800	5362898150	9920	9910	9980	9910	584
259	20230912	151700	5357080930	9980	9930	9980	9930	4873
260	20230912	151600	5308470580	9840	9890	9940	9840	3049
261	20230912	151500	5278206710	9860	9860	9900	9830	300
262	20230912	151400	5275256590	9840	9850	9900	9840	2279
263	20230912	151300	5252824730	9840	9850	9880	9840	1080
264	20230912	151200	5242195490	9850	9880	9880	9850	1931
265	20230912	151100	5223169140	9880	9900	9900	9860	549
266	20230912	151000	5217749700	9900	9920	9920	9900	2770
267	20230912	150900	5190310300	9920	9920	9920	9910	615
268	20230912	150800	5184212520	9930	9920	9930	9920	522
269	20230912	150700	5179029610	9930	9930	9940	9920	417
270	20230912	150600	5174889080	9940	9940	9950	9940	864
271	20230912	150500	5166300880	9950	9940	9950	9940	228
272	20230912	150400	5164032600	9970	9940	9970	9920	2487
273	20230912	150300	5139254630	9940	9930	9940	9930	372
274	20230912	150200	5135557280	9930	9950	9970	9930	694
275	20230912	150100	5128652000	9970	9950	9970	9950	832
276	20230912	150000	5120366260	9950	9980	9980	9940	6935
277	20230912	145900	5051236770	9990	9990	9990	9980	1048
278	20230912	145800	5040767920	9990	9990	9990	9980	3459
279	20230912	145700	5006214270	9990	9990	9990	9990	779
280	20230912	145600	4998432060	9990	9990	10000	9990	1495
281	20230912	145500	4983491270	9990	10000	10000	9990	1368
282	20230912	145400	4969815540	10000	9970	10000	9970	17284
283	20230912	145300	4797154640	9970	9960	9970	9960	5686
284	20230912	145200	4740481620	9960	9940	9960	9940	683
285	20230912	145100	4733681500	9940	9950	9960	9940	597
286	20230912	145000	4727746440	9960	9950	9960	9950	1355
287	20230912	144900	4714253630	9950	9940	9960	9940	720
288	20230912	144800	4707091110	9940	9940	9960	9940	4282
289	20230912	144700	4664450990	9950	9910	9950	9910	1978
290	20230912	144600	4644801410	9900	9900	9910	9900	1137
291	20230912	144500	4633538090	9900	9890	9900	9890	948
292	20230912	144400	4624155340	9900	9900	9900	9880	198
293	20230912	144300	4622195880	9910	9910	9910	9910	1006
294	20230912	144200	4612226420	9880	9890	9910	9880	826
295	20230912	144100	4604051100	9890	9890	9890	9860	193
296	20230912	144000	4602144070	9890	9900	9900	9860	37
297	20230912	143900	4601779180	9900	9890	9930	9890	635
298	20230912	143800	4595487860	9850	9870	9910	9850	595
299	20230912	143700	4589611310	9870	9870	9870	9870	50
300	20230912	143600	4589117810	9870	9810	9870	9810	468
301	20230912	143500	4584512140	9800	9810	9840	9800	110
302	20230912	143400	4583433600	9810	9830	9830	9810	1231
303	20230912	143300	4571334590	9830	9840	9840	9830	94
304	20230912	143200	4570410470	9830	9840	9840	9830	150
305	20230912	143100	4568934910	9840	9840	9840	9840	44
306	20230912	143000	4568501950	9840	9840	9840	9840	173
307	20230912	142900	4566799630	9840	9850	9850	9840	184
308	20230912	142800	4564988070	9850	9840	9850	9840	166
309	20230912	142700	4563354530	9840	9840	9840	9830	228
310	20230912	142600	4561111170	9850	9850	9850	9850	50
311	20230912	142500	4560618670	9850	9860	9860	9840	241
312	20230912	142400	4558243800	9840	9840	9840	9840	11
313	20230912	142300	4558135560	9840	9840	9840	9840	2
314	20230912	142200	4558115880	9860	9860	9860	9860	0
315	20230912	142100	4558115880	9860	9860	9860	9860	0
316	20230912	142000	4558115880	9860	9870	9870	9820	149
317	20230912	141900	4556648520	9860	9820	9860	9820	314
318	20230912	141800	4553555740	9810	9850	9850	9810	71
319	20230912	141700	4552857300	9860	9860	9860	9860	69
320	20230912	141600	4552176960	9860	9860	9860	9860	50
321	20230912	141500	4551683960	9850	9850	9850	9850	1
322	20230912	141400	4551674110	9810	9860	9860	9810	407
323	20230912	141300	4547671290	9860	9860	9900	9790	1355
324	20230912	141200	4534302440	9820	9860	9860	9820	1002
325	20230912	141100	4524436240	9890	9860	9890	9850	669
326	20230912	141000	4517829960	9860	9860	9910	9860	174
327	20230912	140900	4516114120	9860	9850	9890	9850	409
328	20230912	140800	4512072460	9950	9800	9950	9800	10514
329	20230912	140700	4407681300	9780	9790	9800	9780	1078
330	20230912	140600	4397126250	9790	9800	9800	9790	303
331	20230912	140500	4394156870	9800	9890	9890	9800	2032
332	20230912	140400	4374182940	9840	9890	9890	9830	722
333	20230912	140300	4367071090	9890	9970	9970	9820	1471
334	20230912	140200	4352486470	9970	9800	9970	9800	29504
335	20230912	140100	4059868690	9780	9770	9850	9770	3254
336	20230912	140000	4027910190	9790	9790	9790	9790	200
337	20230912	135900	4025952190	9790	9780	9790	9780	552
338	20230912	135800	4020553530	9760	9760	9760	9760	0
339	20230912	135700	4020553530	9760	9750	9760	9750	520
340	20230912	135600	4015483260	9750	9750	9750	9750	549
341	20230912	135500	4010130510	9750	9750	9750	9750	0
342	20230912	135400	4010130510	9750	9750	9750	9750	396
343	20230912	135300	4006269510	9750	9750	9750	9750	20
344	20230912	135200	4006074510	9740	9740	9750	9740	202
345	20230912	135100	4004106020	9740	9740	9740	9740	501
346	20230912	135000	3999226280	9740	9740	9740	9740	11
347	20230912	134900	3999119140	9740	9740	9740	9730	459
348	20230912	134800	3994650030	9740	9740	9740	9740	200
349	20230912	134700	3992702030	9740	9750	9750	9740	30
350	20230912	134600	3992409720	9760	9740	9760	9740	536
351	20230912	134500	3987181370	9740	9740	9740	9740	4
352	20230912	134400	3987142410	9730	9730	9730	9730	205
353	20230912	134300	3985147760	9730	9740	9740	9730	90
354	20230912	134200	3984272030	9740	9740	9740	9740	654
355	20230912	134100	3977902070	9740	9740	9740	9740	0
356	20230912	134000	3977902070	9740	9740	9740	9740	469
357	20230912	133900	3973334010	9750	9770	9770	9750	1872
358	20230912	133800	3955063420	9770	9770	9770	9760	51
359	20230912	133700	3954565450	9760	9760	9760	9760	2
360	20230912	133600	3954545930	9760	9760	9760	9760	209
361	20230912	133500	3952506090	9770	9770	9770	9770	257
362	20230912	133400	3949995200	9760	9760	9770	9760	2045
363	20230912	133300	3930035550	9770	9780	9780	9760	925
364	20230912	133200	3921005240	9770	9770	9770	9770	0
365	20230912	133100	3921005240	9770	9770	9770	9770	4
366	20230912	133000	3920966160	9770	9770	9770	9770	0
367	20230912	132900	3920966160	9770	9760	9770	9760	135
368	20230912	132800	3919648100	9770	9770	9770	9760	731
369	20230912	132700	3912511840	9770	9770	9770	9760	1597
370	20230912	132600	3896920120	9770	9770	9770	9770	341
371	20230912	132500	3893588550	9770	9780	9780	9770	764
372	20230912	132400	3886123270	9770	9770	9770	9770	136
373	20230912	132300	3884794550	9770	9770	9770	9770	1300
374	20230912	132200	3872093550	9770	9770	9770	9770	345
375	20230912	132100	3868722900	9720	9740	9740	9720	4089
376	20230912	132000	3828929560	9740	9750	9750	9740	1692
377	20230912	131900	3812439670	9740	9780	9780	9740	9748
378	20230912	131800	3717389470	9790	9790	9790	9790	0
379	20230912	131700	3717389470	9790	9770	9790	9760	590
380	20230912	131600	3711627160	9770	9770	9770	9770	81
381	20230912	131500	3710835790	9760	9760	9760	9760	12
382	20230912	131400	3710718670	9760	9760	9760	9760	2221
383	20230912	131300	3689041710	9760	9780	9790	9760	1293
384	20230912	131200	3676409370	9790	9780	9790	9780	160
385	20230912	131100	3674843570	9780	9810	9810	9780	6003
386	20230912	131000	3616035080	9810	9820	9820	9810	514
387	20230912	130900	3610991740	9820	9820	9820	9820	0
388	20230912	130800	3610991740	9820	9830	9830	9820	1399
389	20230912	130700	3597243570	9830	9840	9840	9830	1002
390	20230912	130600	3587393900	9830	9850	9850	9830	596
391	20230912	130500	3581534160	9840	9840	9840	9840	100
392	20230912	130400	3580550160	9850	9850	9850	9850	100
393	20230912	130300	3579565160	9850	9840	9850	9830	2544
394	20230912	130200	3554536610	9840	9840	9840	9840	283
395	20230912	130100	3551751890	9840	9850	9860	9840	153
396	20230912	130000	3550245620	9850	9850	9850	9850	0
397	20230912	125900	3550245620	9850	9860	9860	9850	252
398	20230912	125800	3547762810	9870	9860	9870	9860	117
399	20230912	125700	3546608170	9870	9870	9870	9870	0
400	20230912	125600	3546608170	9870	9880	9880	9870	18
401	20230912	125500	3546430460	9870	9870	9870	9870	90
402	20230912	125400	3545542160	9870	9870	9870	9870	30
403	20230912	125300	3545246060	9870	9870	9870	9870	1
404	20230912	125200	3545236190	9870	9870	9870	9870	0
405	20230912	125100	3545236190	9870	9860	9870	9860	108
406	20230912	125000	3544170310	9850	9860	9860	9850	366
407	20230912	124900	3540562350	9870	9870	9870	9870	5
408	20230912	124800	3540513000	9870	9890	9890	9870	586
409	20230912	124700	3534728080	9880	9890	9890	9880	785
410	20230912	124600	3526971770	9890	9890	9890	9890	0
411	20230912	124500	3526971770	9890	9890	9890	9890	107
412	20230912	124400	3525913540	9890	9880	9890	9880	270
413	20230912	124300	3523245840	9880	9900	9900	9880	46
414	20230912	124200	3522791290	9890	9890	9890	9890	102
415	20230912	124100	3521782510	9890	9880	9890	9880	230
416	20230912	124000	3519508000	9880	9880	9880	9880	0
417	20230912	123900	3519508000	9880	9880	9900	9880	2390
418	20230912	123800	3495883570	9880	9860	9880	9860	828
419	20230912	123700	3487714510	9860	9860	9860	9860	50
420	20230912	123600	3487221510	9850	9850	9850	9850	18
421	20230912	123500	3487044210	9850	9840	9850	9840	132
422	20230912	123400	3485744120	9840	9840	9840	9840	0
423	20230912	123300	3485744120	9840	9860	9880	9840	1387
424	20230912	123200	3472077880	9860	9870	9870	9860	815
425	20230912	123100	3464040360	9880	9870	9880	9870	620
426	20230912	123000	3457919960	9870	9870	9870	9870	686
427	20230912	122900	3451149140	9870	9870	9870	9870	2920
428	20230912	122800	3422328740	9870	9870	9870	9870	100
429	20230912	122700	3421341740	9870	9870	9870	9870	78
430	20230912	122600	3420571880	9870	9870	9870	9870	202
431	20230912	122500	3418578140	9870	9870	9870	9870	101
432	20230912	122400	3417581270	9870	9870	9870	9860	552
433	20230912	122300	3412136700	9870	9860	9870	9860	214
434	20230912	122200	3410024600	9860	9840	9860	9840	621
435	20230912	122100	3403908000	9840	9840	9840	9840	3
436	20230912	122000	3403878480	9840	9830	9840	9830	893
437	20230912	121900	3395100270	9830	9830	9830	9830	3
438	20230912	121800	3395070780	9830	9820	9830	9820	2542
439	20230912	121700	3370108330	9810	9810	9810	9810	280
440	20230912	121600	3367361530	9820	9810	9820	9810	436
441	20230912	121500	3363082530	9810	9810	9810	9810	22
442	20230912	121400	3362866710	9800	9800	9800	9800	54
443	20230912	121300	3362337510	9800	9800	9800	9800	595
444	20230912	121200	3356506510	9800	9810	9810	9800	1011
445	20230912	121100	3346598320	9820	9810	9820	9810	270
446	20230912	121000	3343948620	9820	9840	9840	9820	1891
447	20230912	120900	3325342200	9850	9850	9850	9850	936
448	20230912	120800	3316122600	9850	9870	9870	9850	1030
449	20230912	120700	3305970630	9860	9870	9870	9860	957
450	20230912	120600	3296530040	9870	9890	9890	9870	10
451	20230912	120500	3296431220	9890	9890	9890	9880	797
452	20230912	120400	3288551910	9890	9890	9890	9880	513
453	20230912	120300	3283478350	9890	9870	9890	9870	2143
454	20230912	120200	3262311250	9860	9850	9860	9850	994
455	20230912	120100	3252511480	9860	9860	9860	9850	104
456	20230912	120000	3251486060	9860	9850	9860	9850	14
457	20230912	115900	3251348150	9850	9840	9850	9840	109
458	20230912	115800	3250275510	9840	9850	9850	9840	209
459	20230912	115700	3248217750	9850	9850	9850	9850	1000
460	20230912	115600	3238367750	9860	9860	9860	9860	2
461	20230912	115500	3238348030	9840	9850	9850	9840	1722
462	20230912	115400	3221387090	9860	9850	9860	9850	101
463	20230912	115300	3220391240	9860	9850	9860	9850	201
464	20230912	115200	3218411380	9860	9860	9860	9860	105
465	20230912	115100	3217376080	9850	9850	9850	9850	254
466	20230912	115000	3214874180	9850	9850	9850	9850	1270
467	20230912	114900	3202364680	9860	9860	9860	9860	206
468	20230912	114800	3200333520	9870	9860	9870	9860	805
469	20230912	114700	3192388220	9870	9870	9870	9870	10
470	20230912	114600	3192289520	9870	9860	9870	9860	765
471	20230912	114500	3184745930	9870	9870	9870	9870	1
472	20230912	114400	3184736060	9860	9860	9860	9860	54
473	20230912	114300	3184203620	9860	9860	9860	9860	25
474	20230912	114200	3183957120	9860	9860	9860	9860	1135
475	20230912	114100	3172766020	9860	9850	9860	9850	1048
476	20230912	114000	3162437580	9850	9850	9850	9850	38
477	20230912	113900	3162063280	9850	9850	9850	9850	12
478	20230912	113800	3161945080	9850	9850	9860	9850	239
479	20230912	113700	3159588710	9850	9850	9850	9850	241
480	20230912	113600	3157214860	9860	9870	9870	9850	2451
481	20230912	113500	3133072440	9870	9860	9870	9860	4
482	20230912	113400	3133032970	9870	9870	9870	9870	354
483	20230912	113300	3129538990	9880	9880	9880	9880	0
484	20230912	113200	3129538990	9880	9870	9880	9870	1183
485	20230912	113100	3117861570	9860	9830	9860	9830	2342
486	20230912	113000	3094784000	9830	9850	9850	9830	620
487	20230912	112900	3088685200	9850	9840	9850	9840	251
488	20230912	112800	3086214350	9850	9850	9850	9850	81
489	20230912	112700	3085416500	9850	9840	9850	9840	150
490	20230912	112600	3083939500	9840	9840	9840	9840	1
491	20230912	112500	3083929660	9840	9840	9840	9840	128
492	20230912	112400	3082670140	9840	9840	9840	9830	659
493	20230912	112300	3076186780	9840	9850	9850	9840	55
494	20230912	112200	3075645530	9850	9820	9850	9820	4768
495	20230912	112100	3028732380	9820	9810	9820	9810	918
496	20230912	112000	3019718660	9790	9790	9790	9790	112
497	20230912	111900	3018622180	9790	9800	9800	9790	100
498	20230912	111800	3017642780	9810	9820	9820	9810	568
499	20230912	111700	3012068700	9810	9800	9810	9800	2742
500	20230912	111600	2985178880	9800	9790	9800	9760	4410
501	20230912	111500	2942023090	9790	9800	9800	9790	226
502	20230912	111400	2939809540	9800	9790	9800	9790	101
503	20230912	111300	2938819750	9800	9800	9800	9800	0
504	20230912	111200	2938819750	9800	9780	9800	9780	54
505	20230912	111100	2938291590	9800	9800	9800	9800	7
506	20230912	111000	2938222990	9770	9780	9780	9770	10
507	20230912	110900	2938125200	9790	9790	9790	9790	224
508	20230912	110800	2935932240	9790	9790	9790	9790	79
509	20230912	110700	2935158830	9790	9780	9790	9780	256
510	20230912	110600	2932654890	9810	9810	9810	9810	5
511	20230912	110500	2932605840	9810	9810	9810	9810	1
512	20230912	110400	2932596030	9810	9790	9810	9780	3950
513	20230912	110300	2893898330	9790	9790	9790	9790	0
514	20230912	110200	2893898330	9790	9790	9790	9790	111
515	20230912	110100	2892811640	9790	9790	9790	9790	100
516	20230912	110000	2891832640	9780	9780	9790	9780	92
517	20230912	105900	2890932860	9780	9780	9780	9780	250
518	20230912	105800	2888487860	9780	9780	9780	9780	1
519	20230912	105700	2888478080	9780	9780	9780	9780	0
520	20230912	105600	2888478080	9780	9750	9780	9750	73
521	20230912	105500	2887766300	9750	9750	9750	9750	120
522	20230912	105400	2886596300	9750	9780	9780	9750	335
523	20230912	105300	2883325000	9780	9780	9780	9780	50
524	20230912	105200	2882836000	9740	9780	9780	9740	1704
525	20230912	105100	2866212850	9780	9780	9780	9780	5
526	20230912	105000	2866163950	9780	9780	9780	9770	134
527	20230912	104900	2864854620	9780	9780	9780	9780	120
528	20230912	104800	2863681020	9770	9780	9780	9770	410
529	20230912	104700	2859674310	9790	9800	9800	9790	240
530	20230912	104600	2857324310	9800	9800	9800	9800	0
531	20230912	104500	2857324310	9800	9800	9800	9800	33
532	20230912	104400	2857000910	9800	9800	9800	9800	0
533	20230912	104300	2857000910	9800	9800	9800	9800	50
534	20230912	104200	2856510910	9790	9790	9790	9790	649
535	20230912	104100	2850157200	9790	9800	9800	9790	414
536	20230912	104000	2846103090	9800	9790	9800	9790	622
537	20230912	103900	2840011200	9820	9810	9820	9790	2707
538	20230912	103800	2813494300	9820	9810	9820	9810	101
539	20230912	103700	2812503480	9810	9810	9810	9810	0
540	20230912	103600	2812503480	9810	9810	9810	9800	72
541	20230912	103500	2811797170	9830	9820	9830	9820	835
542	20230912	103400	2803596660	9810	9770	9810	9750	4512
543	20230912	103300	2759404110	9750	9750	9770	9750	1016
544	20230912	103200	2749498090	9750	9750	9750	9740	570
545	20230912	103100	2743941660	9750	9750	9750	9750	529
546	20230912	103000	2738783910	9750	9760	9760	9750	930
547	20230912	102900	2729713110	9760	9780	9780	9760	2395
548	20230912	102800	2706328460	9790	9770	9790	9770	247
549	20230912	102700	2703914070	9760	9780	9780	9760	8582
550	20230912	102600	2620010120	9790	9790	9790	9790	306
551	20230912	102500	2617014380	9780	9790	9810	9780	1366
552	20230912	102400	2603649570	9780	9790	9800	9780	1435
553	20230912	102300	2589612790	9780	9790	9790	9780	2566
554	20230912	102200	2564513310	9790	9840	9840	9790	698
555	20230912	102100	2557679580	9800	9810	9850	9800	659
556	20230912	102000	2551193240	9830	9790	9840	9770	14390
557	20230912	101900	2410414370	9840	9850	9850	9800	6069
558	20230912	101800	2350772550	9840	9850	9850	9840	1998
559	20230912	101700	2331100000	9860	9870	9870	9850	1671
560	20230912	101600	2314614350	9890	9900	9900	9890	276
561	20230912	101500	2311884700	9900	9890	9910	9880	3512
562	20230912	101400	2277150230	9890	9880	9900	9880	605
563	20230912	101300	2271168350	9900	9940	9940	9900	5005
564	20230912	101200	2221567200	9940	9930	9940	9930	3646
565	20230912	101100	2185334600	9930	9930	9940	9930	1084
566	20230912	101000	2174569980	9940	9920	9940	9920	2173
567	20230912	100900	2152998040	9920	9920	9920	9900	2407
568	20230912	100800	2129153240	9920	9830	9920	9820	10398
569	20230912	100700	2026296590	9820	9800	9820	9800	417
570	20230912	100600	2022205810	9790	9810	9810	9790	4545
571	20230912	100500	1977660470	9810	9820	9820	9810	451
572	20230912	100400	1973232480	9840	9820	9840	9800	747
573	20230912	100300	1965899840	9860	9850	9860	9800	510
574	20230912	100200	1960872630	9860	9870	9870	9860	519
575	20230912	100100	1955753690	9870	9870	9870	9840	743
576	20230912	100000	1948431860	9870	9870	9870	9860	1760
577	20230912	095900	1931060700	9870	9810	9870	9790	4841
578	20230912	095800	1883390920	9790	9800	9830	9790	2510
579	20230912	095700	1858749410	9790	9770	9790	9750	3071
580	20230912	095600	1828789900	9760	9760	9760	9760	394
581	20230912	095500	1824944460	9750	9780	9780	9750	340
582	20230912	095400	1821625520	9780	9740	9800	9730	2558
583	20230912	095300	1796669580	9740	9750	9750	9730	2391
584	20230912	095200	1773388810	9750	9790	9800	9750	4316
585	20230912	095100	1731252890	9790	9790	9790	9780	6
586	20230912	095000	1731194190	9790	9770	9800	9770	374
587	20230912	094900	1727534590	9770	9790	9790	9770	914
588	20230912	094800	1718596280	9810	9810	9810	9780	2668
589	20230912	094700	1692488360	9810	9850	9850	9810	430
590	20230912	094600	1688267160	9850	9810	9850	9790	926
591	20230912	094500	1679188900	9850	9800	9850	9790	2294
592	20230912	094400	1656703030	9800	9810	9810	9780	2163
593	20230912	094300	1635511500	9860	9800	9860	9800	330
594	20230912	094200	1632271710	9860	9840	9860	9780	771
595	20230912	094100	1624676880	9830	9780	9840	9780	1099
596	20230912	094000	1613874980	9780	9830	9830	9770	759
597	20230912	093900	1606445120	9830	9870	9870	9800	549
598	20230912	093800	1601043230	9830	9850	9870	9830	1941
599	20230912	093700	1581915570	9850	9870	9900	9850	2233
600	20230912	093600	1559857300	9870	9820	9870	9820	4889
601	20230912	093500	1511734460	9780	9760	9810	9740	4319
602	20230912	093400	1469471080	9750	9760	9760	9740	1537
603	20230912	093300	1454487760	9760	9760	9760	9750	304
604	20230912	093200	1451520760	9760	9760	9770	9760	675
605	20230912	093100	1444930110	9750	9770	9770	9740	53
606	20230912	093000	1444413700	9740	9740	9770	9740	637
607	20230912	092900	1438206730	9770	9780	9780	9730	303
608	20230912	092800	1435249810	9780	9780	9780	9730	307
609	20230912	092700	1432261170	9790	9720	9790	9720	1066
610	20230912	092600	1421897970	9720	9730	9740	9720	4092
611	20230912	092500	1382094310	9730	9760	9790	9730	2544
612	20230912	092400	1357313620	9760	9850	9850	9760	4941
613	20230912	092300	1308878850	9850	9890	9890	9810	12906
614	20230912	092200	1181634820	9890	9880	9910	9870	6624
615	20230912	092100	1116109340	9860	9880	9940	9860	10586
616	20230912	092000	1011296730	9830	9870	9890	9820	10376
617	20230912	091900	908816280	9870	9850	9900	9840	5603
618	20230912	091800	853477660	9850	9790	9870	9790	10346
619	20230912	091700	751896940	9790	9730	9790	9730	5819
620	20230912	091600	695103990	9710	9740	9740	9700	3680
621	20230912	091500	659376970	9740	9730	9750	9730	2320
622	20230912	091400	636782220	9740	9780	9790	9740	3321
623	20230912	091300	604314820	9770	9760	9770	9740	2232
624	20230912	091200	582531150	9770	9730	9780	9730	1583
625	20230912	091100	567066550	9730	9720	9800	9710	7438
626	20230912	091000	494454920	9700	9700	9720	9670	1064
627	20230912	090900	484130450	9700	9740	9750	9700	2857
628	20230912	090800	456305490	9750	9700	9760	9700	5895
629	20230912	090700	398941530	9710	9690	9710	9600	8429
630	20230912	090600	317562260	9690	9670	9690	9670	1904
631	20230912	090500	299149400	9670	9670	9760	9600	3215
632	20230912	090400	267951580	9660	9500	9660	9500	3273
633	20230912	090300	236597060	9550	9490	9550	9490	717
634	20230912	090200	229761520	9490	9490	9490	9480	1125
635	20230912	090100	219086170	9490	9590	9630	9470	5450
636	20230912	090000	166800910	9610	9790	9790	9540	17192