KissMeData/084990/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	193900	1241452760	4840	4840	4840	4840	3379
3	20230918	193800	1241452760	4840	4840	4840	4840	0
4	20230918	193700	1241452760	4840	4840	4840	4840	0
5	20230918	193600	1241452760	4840	4840	4840	4840	0
6	20230918	193500	1241452760	4840	4840	4840	4840	0
7	20230918	193400	1241452760	4840	4840	4840	4840	0
8	20230918	193300	1241452760	4840	4840	4840	4840	0
9	20230918	193200	1241452760	4840	4840	4840	4840	0
10	20230918	193100	1241452760	4840	4840	4840	4840	0
11	20230918	193000	1241452760	4840	4840	4840	4840	0
12	20230918	192900	1241452760	4840	4840	4840	4840	0
13	20230918	192800	1241452760	4840	4840	4840	4840	0
14	20230918	192700	1241452760	4840	4840	4840	4840	0
15	20230918	192600	1241452760	4840	4840	4840	4840	0
16	20230918	192500	1241452760	4840	4840	4840	4840	0
17	20230918	192400	1241452760	4840	4840	4840	4840	0
18	20230918	192300	1241452760	4840	4840	4840	4840	0
19	20230918	192200	1241452760	4840	4840	4840	4840	0
20	20230918	192100	1241452760	4840	4840	4840	4840	0
21	20230918	192000	1241452760	4840	4840	4840	4840	0
22	20230918	191900	1241452760	4840	4840	4840	4840	0
23	20230918	191800	1241452760	4840	4840	4840	4840	0
24	20230918	191700	1241452760	4840	4840	4840	4840	0
25	20230918	191600	1241452760	4840	4840	4840	4840	0
26	20230918	191500	1241452760	4840	4840	4840	4840	0
27	20230918	191400	1241452760	4840	4840	4840	4840	0
28	20230918	191300	1241452760	4840	4840	4840	4840	0
29	20230918	191200	1241452760	4840	4840	4840	4840	0
30	20230918	191100	1241452760	4840	4840	4840	4840	0
31	20230918	191000	1241452760	4840	4840	4840	4840	0
32	20230918	190900	1241452760	4840	4840	4840	4840	3379
33	20230918	190800	1241452760	4840	4840	4840	4840	0
34	20230918	190700	1241452760	4840	4840	4840	4840	0
35	20230918	190600	1241452760	4840	4840	4840	4840	0
36	20230918	190500	1241452760	4840	4840	4840	4840	0
37	20230918	190400	1241452760	4840	4840	4840	4840	0
38	20230918	190300	1241452760	4840	4840	4840	4840	0
39	20230918	190200	1241452760	4840	4840	4840	4840	0
40	20230918	190100	1241452760	4840	4840	4840	4840	0
41	20230918	190000	1241452760	4840	4840	4840	4840	0
42	20230918	185900	1241452760	4840	4840	4840	4840	0
43	20230918	185800	1241452760	4840	4840	4840	4840	0
44	20230918	185700	1241452760	4840	4840	4840	4840	0
45	20230918	185600	1241452760	4840	4840	4840	4840	0
46	20230918	185500	1241452760	4840	4840	4840	4840	0
47	20230918	185400	1241452760	4840	4840	4840	4840	0
48	20230918	185300	1241452760	4840	4840	4840	4840	0
49	20230918	185200	1241452760	4840	4840	4840	4840	0
50	20230918	185100	1241452760	4840	4840	4840	4840	0
51	20230918	185000	1241452760	4840	4840	4840	4840	0
52	20230918	184900	1241452760	4840	4840	4840	4840	0
53	20230918	184800	1241452760	4840	4840	4840	4840	0
54	20230918	184700	1241452760	4840	4840	4840	4840	0
55	20230918	184600	1241452760	4840	4840	4840	4840	0
56	20230918	184500	1241452760	4840	4840	4840	4840	0
57	20230918	184400	1241452760	4840	4840	4840	4840	0
58	20230918	184300	1241452760	4840	4840	4840	4840	0
59	20230918	184200	1241452760	4840	4840	4840	4840	0
60	20230918	184100	1241452760	4840	4840	4840	4840	0
61	20230918	184000	1241452760	4840	4840	4840	4840	0
62	20230918	183900	1241452760	4840	4840	4840	4840	3379
63	20230918	183800	1241452760	4840	4840	4840	4840	0
64	20230918	183700	1241452760	4840	4840	4840	4840	0
65	20230918	183600	1241452760	4840	4840	4840	4840	0
66	20230918	183500	1241452760	4840	4840	4840	4840	0
67	20230918	183400	1241452760	4840	4840	4840	4840	0
68	20230918	183300	1241452760	4840	4840	4840	4840	0
69	20230918	183200	1241452760	4840	4840	4840	4840	0
70	20230918	183100	1241452760	4840	4840	4840	4840	0
71	20230918	183000	1241452760	4840	4840	4840	4840	0
72	20230918	182900	1241452760	4840	4840	4840	4840	0
73	20230918	182800	1241452760	4840	4840	4840	4840	0
74	20230918	182700	1241452760	4840	4840	4840	4840	0
75	20230918	182600	1241452760	4840	4840	4840	4840	0
76	20230918	182500	1241452760	4840	4840	4840	4840	0
77	20230918	182400	1241452760	4840	4840	4840	4840	0
78	20230918	182300	1241452760	4840	4840	4840	4840	0
79	20230918	182200	1241452760	4840	4840	4840	4840	0
80	20230918	182100	1241452760	4840	4840	4840	4840	0
81	20230918	182000	1241452760	4840	4840	4840	4840	0
82	20230918	181900	1241452760	4840	4840	4840	4840	0
83	20230918	181800	1241452760	4840	4840	4840	4840	0
84	20230918	181700	1241452760	4840	4840	4840	4840	0
85	20230918	181600	1241452760	4840	4840	4840	4840	0
86	20230918	181500	1241452760	4840	4840	4840	4840	0
87	20230918	181400	1241452760	4840	4840	4840	4840	0
88	20230918	181300	1241452760	4840	4840	4840	4840	0
89	20230918	181200	1241452760	4840	4840	4840	4840	0
90	20230918	181100	1241452760	4840	4840	4840	4840	0
91	20230918	181000	1241452760	4840	4840	4840	4840	0
92	20230918	180900	1241452760	4840	4840	4840	4840	3379
93	20230918	180800	1241452760	4840	4840	4840	4840	0
94	20230918	180700	1241452760	4840	4840	4840	4840	0
95	20230918	180600	1241452760	4840	4840	4840	4840	0
96	20230918	180500	1241452760	4840	4840	4840	4840	0
97	20230918	180400	1241452760	4840	4840	4840	4840	0
98	20230918	180300	1241452760	4840	4840	4840	4840	0
99	20230918	180200	1241452760	4840	4840	4840	4840	0
100	20230918	180100	1241452760	4840	4840	4840	4840	0
101	20230918	180000	1241452760	4840	4840	4840	4840	0
102	20230918	175900	1241452760	4840	4840	4840	4840	0
103	20230918	175800	1241452760	4840	4840	4840	4840	0
104	20230918	175700	1241452760	4840	4840	4840	4840	0
105	20230918	175600	1241452760	4840	4840	4840	4840	0
106	20230918	175500	1241452760	4840	4840	4840	4840	0
107	20230918	175400	1241452760	4840	4840	4840	4840	0
108	20230918	175300	1241452760	4840	4840	4840	4840	0
109	20230918	175200	1241452760	4840	4840	4840	4840	0
110	20230918	175100	1241452760	4840	4840	4840	4840	0
111	20230918	175000	1241452760	4840	4840	4840	4840	0
112	20230918	174900	1241452760	4840	4840	4840	4840	0
113	20230918	174800	1241452760	4840	4840	4840	4840	0
114	20230918	174700	1241452760	4840	4840	4840	4840	0
115	20230918	174600	1241452760	4840	4840	4840	4840	0
116	20230918	174500	1241452760	4840	4840	4840	4840	0
117	20230918	174400	1241452760	4840	4840	4840	4840	0
118	20230918	174300	1241452760	4840	4840	4840	4840	0
119	20230918	174200	1241452760	4840	4840	4840	4840	0
120	20230918	174100	1241452760	4840	4840	4840	4840	0
121	20230918	174000	1241452760	4840	4840	4840	4840	0
122	20230918	173900	1241452760	4840	4840	4840	4840	3379
123	20230918	173800	1241452760	4840	4840	4840	4840	0
124	20230918	173700	1241452760	4840	4840	4840	4840	0
125	20230918	173600	1241452760	4840	4840	4840	4840	0
126	20230918	173500	1241452760	4840	4840	4840	4840	0
127	20230918	173400	1241452760	4840	4840	4840	4840	0
128	20230918	173300	1241452760	4840	4840	4840	4840	0
129	20230918	173200	1241452760	4840	4840	4840	4840	0
130	20230918	173100	1241452760	4840	4840	4840	4840	0
131	20230918	173000	1241452760	4840	4840	4840	4840	0
132	20230918	172900	1241452760	4840	4840	4840	4840	0
133	20230918	172800	1241452760	4840	4840	4840	4840	0
134	20230918	172700	1241452760	4840	4840	4840	4840	0
135	20230918	172600	1241452760	4840	4840	4840	4840	0
136	20230918	172500	1241452760	4840	4840	4840	4840	0
137	20230918	172400	1241452760	4840	4840	4840	4840	0
138	20230918	172300	1241452760	4840	4840	4840	4840	0
139	20230918	172200	1241452760	4840	4840	4840	4840	0
140	20230918	172100	1241452760	4840	4840	4840	4840	0
141	20230918	172000	1241452760	4840	4840	4840	4840	0
142	20230918	171900	1241452760	4840	4840	4840	4840	0
143	20230918	171800	1241452760	4840	4840	4840	4840	0
144	20230918	171700	1241452760	4840	4840	4840	4840	0
145	20230918	171600	1241452760	4840	4840	4840	4840	0
146	20230918	171500	1241452760	4840	4840	4840	4840	0
147	20230918	171400	1241452760	4840	4840	4840	4840	0
148	20230918	171300	1241452760	4840	4840	4840	4840	0
149	20230918	171200	1241452760	4840	4840	4840	4840	0
150	20230918	171100	1241452760	4840	4840	4840	4840	0
151	20230918	171000	1241452760	4840	4840	4840	4840	0
152	20230918	170900	1241452760	4840	4840	4840	4840	3379
153	20230918	170800	1241452760	4840	4840	4840	4840	0
154	20230918	170700	1241452760	4840	4840	4840	4840	0
155	20230918	170600	1241452760	4840	4840	4840	4840	0
156	20230918	170500	1241452760	4840	4840	4840	4840	0
157	20230918	170400	1241452760	4840	4840	4840	4840	0
158	20230918	170300	1241452760	4840	4840	4840	4840	0
159	20230918	170200	1241452760	4840	4840	4840	4840	0
160	20230918	170100	1241452760	4840	4840	4840	4840	0
161	20230918	170000	1241452760	4840	4840	4840	4840	0
162	20230918	165900	1241452760	4840	4840	4840	4840	0
163	20230918	165800	1241452760	4840	4840	4840	4840	0
164	20230918	165700	1241452760	4840	4840	4840	4840	0
165	20230918	165600	1241452760	4840	4840	4840	4840	0
166	20230918	165500	1241452760	4840	4840	4840	4840	0
167	20230918	165400	1241452760	4840	4840	4840	4840	0
168	20230918	165300	1241452760	4840	4840	4840	4840	0
169	20230918	165200	1241452760	4840	4840	4840	4840	0
170	20230918	165100	1241452760	4840	4840	4840	4840	0
171	20230918	165000	1241452760	4840	4840	4840	4840	0
172	20230918	164900	1241452760	4840	4840	4840	4840	0
173	20230918	164800	1241452760	4840	4840	4840	4840	0
174	20230918	164700	1241452760	4840	4840	4840	4840	0
175	20230918	164600	1241452760	4840	4840	4840	4840	0
176	20230918	164500	1241452760	4840	4840	4840	4840	0
177	20230918	164400	1241452760	4840	4840	4840	4840	0
178	20230918	164300	1241452760	4840	4840	4840	4840	0
179	20230918	164200	1241452760	4840	4840	4840	4840	0
180	20230918	164100	1241452760	4840	4840	4840	4840	0
181	20230918	164000	1241452760	4840	4840	4840	4840	0
182	20230918	163900	1241452760	4840	4840	4840	4840	3379
183	20230918	163800	1241452760	4840	4840	4840	4840	0
184	20230918	163700	1241452760	4840	4840	4840	4840	0
185	20230918	163600	1241452760	4840	4840	4840	4840	0
186	20230918	163500	1241452760	4840	4840	4840	4840	0
187	20230918	163400	1241452760	4840	4840	4840	4840	0
188	20230918	163300	1241452760	4840	4840	4840	4840	0
189	20230918	163200	1241452760	4840	4840	4840	4840	0
190	20230918	163100	1241452760	4840	4840	4840	4840	0
191	20230918	163000	1241452760	4840	4840	4840	4840	0
192	20230918	162900	1241452760	4840	4840	4840	4840	0
193	20230918	162800	1241452760	4840	4840	4840	4840	0
194	20230918	162700	1241452760	4840	4840	4840	4840	0
195	20230918	162600	1241452760	4840	4840	4840	4840	0
196	20230918	162500	1241452760	4840	4840	4840	4840	0
197	20230918	162400	1241452760	4840	4840	4840	4840	0
198	20230918	162300	1241452760	4840	4840	4840	4840	0
199	20230918	162200	1241452760	4840	4840	4840	4840	0
200	20230918	162100	1241452760	4840	4840	4840	4840	0
201	20230918	162000	1241452760	4840	4840	4840	4840	0
202	20230918	161900	1241452760	4840	4840	4840	4840	0
203	20230918	161800	1241452760	4840	4840	4840	4840	0
204	20230918	161700	1241452760	4840	4840	4840	4840	0
205	20230918	161600	1241452760	4840	4840	4840	4840	0
206	20230918	161500	1241452760	4840	4840	4840	4840	0
207	20230918	161400	1241452760	4840	4840	4840	4840	0
208	20230918	161300	1241452760	4840	4840	4840	4840	0
209	20230918	161200	1241452760	4840	4840	4840	4840	0
210	20230918	161100	1241452760	4840	4840	4840	4840	0
211	20230918	161000	1241452760	4840	4840	4840	4840	0
212	20230918	160900	1241452760	4840	4840	4840	4840	3379
213	20230918	160800	1241452760	4840	4840	4840	4840	0
214	20230918	160700	1241452760	4840	4840	4840	4840	0
215	20230918	160600	1241452760	4840	4840	4840	4840	0
216	20230918	160500	1241452760	4840	4840	4840	4840	0
217	20230918	160400	1241452760	4840	4840	4840	4840	0
218	20230918	160300	1241452760	4840	4840	4840	4840	0
219	20230918	160200	1241452760	4840	4840	4840	4840	0
220	20230918	160100	1241452760	4840	4840	4840	4840	0
221	20230918	160000	1241452760	4840	4840	4840	4840	0
222	20230918	155900	1241452760	4840	4840	4840	4840	0
223	20230918	155800	1241452760	4840	4840	4840	4840	0
224	20230918	155700	1241452760	4840	4840	4840	4840	0
225	20230918	155600	1241452760	4840	4840	4840	4840	0
226	20230918	155500	1241452760	4840	4840	4840	4840	0
227	20230918	155400	1241452760	4840	4840	4840	4840	0
228	20230918	155300	1241452760	4840	4840	4840	4840	0
229	20230918	155200	1241452760	4840	4840	4840	4840	0
230	20230918	155100	1241452760	4840	4840	4840	4840	0
231	20230918	155000	1241452760	4840	4840	4840	4840	0
232	20230918	154900	1241452760	4840	4840	4840	4840	0
233	20230918	154800	1241452760	4840	4840	4840	4840	0
234	20230918	154700	1241452760	4840	4840	4840	4840	0
235	20230918	154600	1241452760	4840	4840	4840	4840	0
236	20230918	154500	1241452760	4840	4840	4840	4840	0
237	20230918	154400	1241452760	4840	4840	4840	4840	0
238	20230918	154300	1241452760	4840	4840	4840	4840	0
239	20230918	154200	1241452760	4840	4840	4840	4840	0
240	20230918	154100	1241452760	4840	4840	4840	4840	0
241	20230918	154000	1241452760	4840	4840	4840	4840	0
242	20230918	153900	1241452760	4840	4840	4840	4840	3379
243	20230918	153800	1241452760	4840	4840	4840	4840	0
244	20230918	153700	1241452760	4840	4840	4840	4840	0
245	20230918	153600	1241452760	4840	4840	4840	4840	0
246	20230918	153500	1241452760	4840	4840	4840	4840	0
247	20230918	153400	1241452760	4840	4840	4840	4840	0
248	20230918	153300	1241452760	4840	4840	4840	4840	0
249	20230918	153200	1241452760	4840	4840	4840	4840	0
250	20230918	153100	1241452760	4840	4840	4840	4840	0
251	20230918	153000	1241452760	4840	4840	4840	4840	3379
252	20230918	152900	1225098400	4850	4850	4850	4850	0
253	20230918	152800	1225098400	4850	4850	4850	4850	0
254	20230918	152700	1225098400	4850	4850	4850	4850	0
255	20230918	152600	1225098400	4850	4850	4850	4850	0
256	20230918	152500	1225098400	4850	4850	4850	4850	0
257	20230918	152400	1225098400	4850	4850	4850	4850	0
258	20230918	152300	1225098400	4850	4850	4850	4850	0
259	20230918	152200	1225098400	4850	4850	4850	4850	0
260	20230918	152100	1225098400	4850	4850	4850	4850	0
261	20230918	152000	1225098400	4850	4850	4850	4850	0
262	20230918	151900	1225098400	4850	4830	4850	4820	629
263	20230918	151800	1222061260	4820	4815	4830	4815	419
264	20230918	151700	1220040780	4815	4810	4825	4805	1022
265	20230918	151600	1215121255	4810	4820	4825	4795	4523
266	20230918	151500	1193389185	4825	4830	4830	4825	33
267	20230918	151400	1193229835	4830	4840	4840	4830	885
268	20230918	151300	1188953650	4835	4835	4860	4830	5450
269	20230918	151200	1162586535	4830	4810	4850	4805	2335
270	20230918	151100	1151340805	4805	4805	4895	4800	13693
271	20230918	151000	1084947920	4800	4800	4800	4800	96
272	20230918	150900	1084487120	4800	4800	4800	4800	401
273	20230918	150800	1082562320	4805	4815	4815	4805	1455
274	20230918	150700	1075564075	4815	4815	4815	4810	101
275	20230918	150600	1075077880	4815	4815	4815	4815	192
276	20230918	150500	1074153400	4810	4810	4810	4810	29
277	20230918	150400	1074013910	4815	4810	4815	4810	149
278	20230918	150300	1073296725	4810	4810	4815	4810	311
279	20230918	150200	1071799400	4815	4815	4815	4815	1
280	20230918	150100	1071794585	4815	4810	4815	4810	172
281	20230918	150000	1070966520	4810	4810	4810	4810	200
282	20230918	145900	1070004520	4810	4810	4810	4810	0
283	20230918	145800	1070004520	4810	4810	4810	4810	23
284	20230918	145700	1069893890	4815	4810	4815	4810	24
285	20230918	145600	1069778445	4810	4810	4810	4810	6
286	20230918	145500	1069749585	4810	4810	4810	4810	22
287	20230918	145400	1069643765	4810	4810	4810	4810	22
288	20230918	145300	1069537945	4815	4815	4815	4815	1
289	20230918	145200	1069533130	4810	4810	4810	4810	132
290	20230918	145100	1068898210	4810	4810	4810	4810	347
291	20230918	145000	1067229140	4805	4805	4805	4805	23
292	20230918	144900	1067118625	4805	4805	4805	4805	578
293	20230918	144800	1064341335	4805	4810	4810	4805	1188
294	20230918	144700	1058627655	4810	4810	4810	4810	42
295	20230918	144600	1058425635	4815	4815	4815	4815	0
296	20230918	144500	1058425635	4815	4815	4815	4815	496
297	20230918	144400	1056037395	4815	4815	4815	4815	23
298	20230918	144300	1055926650	4815	4815	4815	4815	3
299	20230918	144200	1055912205	4815	4815	4815	4815	22
300	20230918	144100	1055806275	4815	4815	4815	4815	20
301	20230918	144000	1055709975	4815	4815	4815	4815	358
302	20230918	143900	1053986205	4815	4815	4815	4815	80
303	20230918	143800	1053601005	4810	4810	4810	4810	0
304	20230918	143700	1053601005	4810	4810	4810	4810	0
305	20230918	143600	1053601005	4810	4810	4810	4810	0
306	20230918	143500	1053601005	4810	4810	4810	4810	303
307	20230918	143400	1052143575	4805	4805	4805	4805	0
308	20230918	143300	1052143575	4805	4805	4805	4805	0
309	20230918	143200	1052143575	4805	4805	4805	4805	0
310	20230918	143100	1052143575	4805	4805	4805	4805	5
311	20230918	143000	1052119550	4810	4810	4810	4810	0
312	20230918	142900	1052119550	4810	4810	4810	4810	34
313	20230918	142800	1051956010	4805	4805	4820	4805	2849
314	20230918	142700	1038260185	4810	4810	4810	4810	0
315	20230918	142600	1038260185	4810	4800	4810	4800	13
316	20230918	142500	1038197775	4800	4800	4800	4800	614
317	20230918	142400	1035250575	4800	4800	4800	4800	1391
318	20230918	142300	1028573775	4800	4805	4805	4800	1046
319	20230918	142200	1023550495	4805	4805	4805	4805	79
320	20230918	142100	1023170900	4810	4810	4810	4810	100
321	20230918	142000	1022689900	4805	4805	4805	4805	57
322	20230918	141900	1022416015	4805	4805	4805	4805	40
323	20230918	141800	1022223815	4810	4810	4810	4810	100
324	20230918	141700	1021742815	4810	4810	4810	4810	588
325	20230918	141600	1018914535	4815	4820	4820	4815	2418
326	20230918	141500	1007264240	4840	4815	4840	4815	689
327	20230918	141400	1003941490	4810	4815	4815	4810	20
328	20230918	141300	1003845285	4810	4810	4810	4810	19
329	20230918	141200	1003753895	4815	4815	4815	4815	58
330	20230918	141100	1003474625	4815	4815	4815	4810	584
331	20230918	141000	1000663015	4815	4820	4820	4815	210
332	20230918	140900	999650920	4815	4815	4815	4815	22
333	20230918	140800	999544990	4815	4815	4815	4815	0
334	20230918	140700	999544990	4815	4820	4820	4815	70
335	20230918	140600	999207710	4810	4810	4810	4810	0
336	20230918	140500	999207710	4810	4810	4820	4810	403
337	20230918	140400	997269250	4810	4820	4820	4810	86
338	20230918	140300	996854925	4820	4815	4820	4815	969
339	20230918	140200	992189185	4815	4815	4815	4815	54
340	20230918	140100	991929175	4820	4820	4820	4820	93
341	20230918	140000	991480915	4820	4820	4820	4820	0
342	20230918	135900	991480915	4820	4820	4820	4820	100
343	20230918	135800	990998915	4815	4815	4815	4815	14
344	20230918	135700	990931505	4815	4815	4815	4815	19
345	20230918	135600	990840020	4815	4815	4815	4815	31
346	20230918	135500	990690755	4815	4815	4815	4815	105
347	20230918	135400	990185180	4815	4820	4820	4815	272
348	20230918	135300	988875450	4820	4820	4820	4820	126
349	20230918	135200	988268130	4820	4820	4820	4820	1
350	20230918	135100	988263310	4815	4815	4815	4815	0
351	20230918	135000	988263310	4815	4815	4815	4815	999
352	20230918	134900	983453125	4815	4815	4815	4815	0
353	20230918	134800	983453125	4815	4815	4815	4815	567
354	20230918	134700	980723020	4815	4815	4815	4815	11
355	20230918	134600	980670055	4815	4815	4815	4815	0
356	20230918	134500	980670055	4815	4815	4815	4815	348
357	20230918	134400	978994435	4815	4815	4815	4815	0
358	20230918	134300	978994435	4815	4815	4815	4815	2284
359	20230918	134200	967996975	4815	4820	4820	4815	377
360	20230918	134100	966181715	4815	4815	4815	4815	284
361	20230918	134000	964814255	4815	4815	4815	4815	2
362	20230918	133900	964804625	4815	4815	4815	4815	2890
363	20230918	133800	950889275	4815	4815	4815	4815	20
364	20230918	133700	950792975	4820	4820	4820	4820	0
365	20230918	133600	950792975	4820	4815	4820	4815	20
366	20230918	133500	950696625	4825	4825	4825	4825	1
367	20230918	133400	950691800	4815	4815	4815	4815	0
368	20230918	133300	950691800	4815	4815	4815	4810	1431
369	20230918	133200	943801610	4820	4820	4825	4820	754
370	20230918	133100	940167310	4820	4830	4830	4820	1355
371	20230918	133000	933627685	4835	4840	4840	4835	2648
372	20230918	132900	920817650	4840	4840	4840	4840	0
373	20230918	132800	920817650	4840	4840	4840	4840	0
374	20230918	132700	920817650	4840	4835	4840	4835	989
375	20230918	132600	916031050	4835	4835	4835	4835	20
376	20230918	132500	915934350	4835	4835	4835	4835	201
377	20230918	132400	914962515	4835	4840	4840	4835	86
378	20230918	132300	914546375	4835	4840	4840	4835	32
379	20230918	132200	914391505	4845	4840	4845	4840	358
380	20230918	132100	912658780	4840	4850	4850	4840	467
381	20230918	132000	910395370	4850	4840	4850	4840	1386
382	20230918	131900	903679740	4840	4840	4840	4840	179
383	20230918	131800	902813380	4835	4835	4835	4835	1
384	20230918	131700	902808545	4835	4835	4835	4835	18
385	20230918	131600	902721515	4835	4835	4835	4835	18
386	20230918	131500	902634485	4835	4835	4835	4835	507
387	20230918	131400	900183140	4835	4835	4835	4835	21
388	20230918	131300	900081605	4835	4835	4835	4835	356
389	20230918	131200	898360345	4840	4840	4840	4840	758
390	20230918	131100	894691625	4840	4845	4845	4840	509
391	20230918	131000	892225615	4845	4845	4845	4845	45
392	20230918	130900	892007590	4845	4845	4845	4845	19
393	20230918	130800	891915535	4855	4845	4855	4845	232
394	20230918	130700	890791485	4845	4845	4845	4845	300
395	20230918	130600	889337985	4845	4840	4845	4840	337
396	20230918	130500	887705455	4840	4840	4840	4840	18
397	20230918	130400	887618335	4840	4840	4840	4840	19
398	20230918	130300	887526375	4840	4840	4840	4840	0
399	20230918	130200	887526375	4840	4840	4840	4840	19
400	20230918	130100	887434415	4845	4850	4850	4845	915
401	20230918	130000	883001120	4845	4850	4850	4845	608
402	20230918	125900	880052405	4855	4855	4855	4855	21
403	20230918	125800	879950450	4855	4855	4855	4855	113
404	20230918	125700	879401835	4850	4850	4850	4850	0
405	20230918	125600	879401835	4850	4850	4850	4850	1112
406	20230918	125500	874008635	4850	4855	4855	4850	1053
407	20230918	125400	868897420	4865	4850	4865	4850	1629
408	20230918	125300	860991155	4855	4850	4855	4850	325
409	20230918	125200	859414900	4850	4850	4850	4850	35
410	20230918	125100	859245150	4850	4840	4850	4840	48
411	20230918	125000	859012530	4850	4850	4850	4850	48
412	20230918	124900	858779730	4845	4845	4845	4845	297
413	20230918	124800	857340765	4845	4845	4845	4845	45
414	20230918	124700	857122740	4850	4850	4850	4850	107
415	20230918	124600	856603790	4850	4850	4850	4850	61
416	20230918	124500	856307940	4850	4850	4850	4850	16
417	20230918	124400	856230340	4850	4850	4850	4850	147
418	20230918	124300	855517390	4850	4850	4850	4850	44
419	20230918	124200	855303990	4845	4845	4845	4845	17
420	20230918	124100	855221625	4855	4855	4855	4855	0
421	20230918	124000	855221625	4855	4855	4855	4855	617
422	20230918	123900	852226090	4845	4860	4860	4845	1634
423	20230918	123800	844301375	4860	4860	4860	4860	0
424	20230918	123700	844301375	4860	4865	4865	4860	458
425	20230918	123600	842075230	4865	4860	4865	4855	338
426	20230918	123500	840433055	4865	4860	4865	4860	2123
427	20230918	123400	830114710	4860	4860	4860	4855	630
428	20230918	123300	827054865	4865	4865	4865	4865	33
429	20230918	123200	826894320	4865	4865	4865	4865	20
430	20230918	123100	826797020	4860	4860	4865	4860	766
431	20230918	123000	823073975	4860	4860	4860	4860	1
432	20230918	122900	823069115	4860	4865	4865	4855	703
433	20230918	122800	819653980	4865	4865	4865	4865	116
434	20230918	122700	819089640	4865	4855	4865	4855	1659
435	20230918	122600	811027415	4855	4855	4855	4855	37
436	20230918	122500	810847780	4855	4855	4855	4855	43
437	20230918	122400	810639015	4855	4850	4855	4850	27
438	20230918	122300	810508055	4855	4850	4855	4850	210
439	20230918	122200	809489505	4850	4850	4850	4850	55
440	20230918	122100	809222755	4850	4850	4850	4850	153
441	20230918	122000	808480705	4850	4855	4855	4850	101
442	20230918	121900	807990600	4855	4865	4870	4855	1277
443	20230918	121800	801780930	4865	4860	4865	4850	2518
444	20230918	121700	789548395	4860	4860	4860	4860	58
445	20230918	121600	789266515	4855	4840	4855	4840	1663
446	20230918	121500	781204220	4840	4840	4840	4840	0
447	20230918	121400	781204220	4840	4840	4840	4840	200
448	20230918	121300	780236220	4840	4840	4840	4840	227
449	20230918	121200	779137540	4840	4835	4840	4835	17
450	20230918	121100	779055340	4840	4840	4840	4840	1
451	20230918	121000	779050500	4835	4835	4835	4835	241
452	20230918	120900	777885265	4830	4835	4835	4830	667
453	20230918	120800	774661165	4840	4840	4840	4840	53
454	20230918	120700	774404645	4845	4840	4845	4840	22
455	20230918	120600	774298060	4840	4840	4840	4840	663
456	20230918	120500	771089140	4835	4830	4835	4830	59
457	20230918	120400	770803975	4830	4830	4830	4830	16
458	20230918	120300	770726695	4840	4835	4840	4835	5
459	20230918	120200	770702515	4835	4830	4835	4830	92
460	20230918	120100	770257770	4830	4830	4830	4830	22
461	20230918	120000	770151510	4830	4830	4830	4830	16
462	20230918	115900	770074230	4830	4830	4830	4830	17
463	20230918	115800	769992120	4825	4825	4825	4825	0
464	20230918	115700	769992120	4825	4830	4830	4825	16
465	20230918	115600	769914890	4825	4840	4840	4825	1160
466	20230918	115500	764310145	4845	4845	4845	4845	35
467	20230918	115400	764140570	4845	4840	4845	4835	217
468	20230918	115300	763090365	4845	4845	4845	4845	0
469	20230918	115200	763090365	4845	4845	4845	4845	0
470	20230918	115100	763090365	4845	4840	4845	4840	1252
471	20230918	115000	757025685	4840	4840	4840	4840	549
472	20230918	114900	754368525	4840	4840	4840	4840	0
473	20230918	114800	754368525	4840	4840	4840	4840	460
474	20230918	114700	752142125	4840	4835	4845	4835	296
475	20230918	114600	750709570	4835	4835	4835	4835	10
476	20230918	114500	750661220	4845	4840	4845	4840	442
477	20230918	114400	748521935	4845	4845	4845	4845	517
478	20230918	114300	746017070	4845	4850	4850	4845	434
479	20230918	114200	743914185	4845	4845	4845	4845	978
480	20230918	114100	739175775	4845	4845	4845	4845	0
481	20230918	114000	739175775	4845	4845	4855	4845	1278
482	20230918	113900	732983855	4855	4855	4855	4855	76
483	20230918	113800	732614875	4850	4845	4855	4845	2734
484	20230918	113700	719355155	4850	4850	4850	4850	0
485	20230918	113600	719355155	4850	4850	4850	4840	142
486	20230918	113500	718667105	4850	4850	4850	4850	23
487	20230918	113400	718555555	4845	4845	4845	4845	4
488	20230918	113300	718536175	4845	4855	4855	4845	1253
489	20230918	113200	712461385	4855	4855	4855	4855	75
490	20230918	113100	712097260	4855	4860	4860	4855	510
491	20230918	113000	709621205	4855	4855	4855	4855	10
492	20230918	112900	709572655	4860	4860	4865	4855	702
493	20230918	112800	706162070	4860	4855	4865	4855	757
494	20230918	112700	702483070	4860	4850	4860	4850	794
495	20230918	112600	698626855	4850	4850	4850	4845	301
496	20230918	112500	697167165	4850	4835	4855	4835	1392
497	20230918	112400	690427150	4835	4830	4835	4830	67
498	20230918	112300	690103290	4835	4830	4835	4830	45
499	20230918	112200	689885835	4830	4830	4830	4830	289
500	20230918	112100	688489965	4830	4830	4830	4830	80
501	20230918	112000	688103565	4835	4830	4835	4830	21
502	20230918	111900	688002120	4830	4835	4835	4830	315
503	20230918	111800	686480250	4835	4835	4835	4835	29
504	20230918	111700	686340035	4835	4835	4835	4835	0
505	20230918	111600	686340035	4835	4835	4840	4835	765
506	20230918	111500	682640430	4835	4835	4835	4835	1444
507	20230918	111400	675658690	4835	4835	4835	4835	161
508	20230918	111300	674880255	4835	4840	4840	4835	329
509	20230918	111200	673289300	4840	4845	4845	4840	473
510	20230918	111100	670999975	4840	4840	4840	4840	130
511	20230918	111000	670370775	4840	4830	4840	4830	1016
512	20230918	110900	665460575	4830	4830	4830	4830	100
513	20230918	110800	664977575	4825	4825	4825	4825	0
514	20230918	110700	664977575	4825	4825	4830	4825	834
515	20230918	110600	660953500	4825	4825	4825	4825	344
516	20230918	110500	659293700	4830	4830	4830	4830	18
517	20230918	110400	659206760	4825	4830	4830	4825	143
518	20230918	110300	658516570	4835	4835	4835	4835	77
519	20230918	110200	658144275	4835	4825	4840	4825	1467
520	20230918	110100	651062465	4820	4820	4820	4820	25
521	20230918	110000	650941965	4820	4810	4820	4810	1393
522	20230918	105900	644241025	4810	4810	4810	4810	264
523	20230918	105800	642971185	4815	4815	4815	4815	158
524	20230918	105700	642210415	4815	4815	4815	4815	1
525	20230918	105600	642205600	4815	4825	4825	4815	977
526	20230918	105500	637496700	4825	4825	4825	4825	28
527	20230918	105400	637361600	4825	4830	4830	4820	277
528	20230918	105300	636024860	4825	4825	4825	4825	1453
529	20230918	105200	629014135	4830	4830	4830	4830	56
530	20230918	105100	628743655	4820	4825	4845	4820	3650
531	20230918	105000	611125055	4825	4825	4825	4820	333
532	20230918	104900	609519230	4825	4825	4825	4825	48
533	20230918	104800	609287630	4820	4825	4825	4820	43
534	20230918	104700	609080225	4825	4830	4830	4825	460
535	20230918	104600	606860560	4830	4830	4830	4825	69
536	20230918	104500	606527405	4825	4825	4825	4825	127
537	20230918	104400	605914630	4825	4825	4825	4825	50
538	20230918	104300	605673380	4825	4825	4825	4825	62
539	20230918	104200	605374230	4825	4820	4825	4820	50
540	20230918	104100	605133055	4815	4820	4820	4815	538
541	20230918	104000	602542065	4820	4820	4820	4820	494
542	20230918	103900	600160985	4810	4800	4810	4800	160
543	20230918	103800	599391585	4800	4800	4800	4800	0
544	20230918	103700	599391585	4800	4795	4800	4795	1049
545	20230918	103600	594360865	4790	4800	4805	4790	644
546	20230918	103500	591271820	4800	4810	4810	4800	925
547	20230918	103400	586827100	4810	4800	4820	4800	253
548	20230918	103300	585609010	4805	4800	4805	4790	394
549	20230918	103200	583719230	4800	4815	4815	4790	870
550	20230918	103100	579541830	4815	4820	4820	4815	495
551	20230918	103000	577156150	4810	4820	4825	4810	1271
552	20230918	102900	571030500	4820	4825	4825	4820	757
553	20230918	102800	567381385	4820	4830	4830	4820	22
554	20230918	102700	567275155	4825	4830	4830	4825	382
555	20230918	102600	565431810	4825	4830	4835	4825	82
556	20230918	102500	565035840	4830	4830	4830	4830	286
557	20230918	102400	563654460	4825	4810	4825	4810	178
558	20230918	102300	562796535	4810	4830	4830	4810	421
559	20230918	102200	560768170	4830	4835	4835	4830	194
560	20230918	102100	559831005	4840	4835	4840	4835	69
561	20230918	102000	559497140	4840	4840	4845	4840	1784
562	20230918	101900	550861665	4825	4820	4835	4820	1309
563	20230918	101800	544550000	4820	4830	4830	4820	645
564	20230918	101700	541437625	4840	4830	4840	4830	123
565	20230918	101600	540842820	4830	4830	4830	4830	100
566	20230918	101500	540359820	4830	4825	4830	4825	83
567	20230918	101400	539958955	4815	4825	4825	4815	1285
568	20230918	101300	533764540	4830	4830	4835	4830	1832
569	20230918	101200	524913735	4845	4845	4850	4835	4298
570	20230918	101100	504115690	4845	4825	4855	4825	4135
571	20230918	101000	484105640	4830	4840	4845	4830	2901
572	20230918	100900	470063615	4835	4810	4835	4810	10018
573	20230918	100800	421704035	4815	4810	4815	4810	43
574	20230918	100700	421497105	4815	4805	4815	4805	715
575	20230918	100600	418058930	4800	4800	4800	4800	248
576	20230918	100500	416868530	4800	4805	4810	4800	477
577	20230918	100400	414578290	4805	4805	4805	4805	507
578	20230918	100300	412142155	4810	4810	4810	4810	49
579	20230918	100200	411906465	4810	4815	4815	4810	103
580	20230918	100100	411411020	4815	4790	4815	4790	4153
581	20230918	100000	391478190	4790	4790	4790	4790	0
582	20230918	095900	391478190	4790	4785	4795	4760	6827
583	20230918	095800	358891360	4790	4795	4795	4790	151
584	20230918	095700	358167745	4785	4785	4795	4785	1791
585	20230918	095600	349591695	4785	4780	4785	4780	569
586	20230918	095500	346871530	4785	4795	4795	4785	600
587	20230918	095400	343999110	4795	4795	4795	4795	223
588	20230918	095300	342929825	4795	4790	4795	4790	105
589	20230918	095200	342426850	4790	4790	4800	4790	1485
590	20230918	095100	335306205	4790	4790	4795	4790	687
591	20230918	095000	332015360	4790	4760	4800	4760	7538
592	20230918	094900	296009780	4755	4755	4755	4755	486
593	20230918	094800	293698850	4755	4755	4755	4755	108
594	20230918	094700	293185310	4755	4755	4755	4745	502
595	20230918	094600	290798320	4745	4730	4745	4720	2919
596	20230918	094500	276984910	4735	4755	4755	4735	6401
597	20230918	094400	246608130	4755	4755	4760	4755	1127
598	20230918	094300	241248215	4755	4750	4755	4750	834
599	20230918	094200	237283920	4750	4750	4755	4745	544
600	20230918	094100	234700420	4750	4745	4755	4745	1446
601	20230918	094000	227830380	4750	4735	4750	4735	917
602	20230918	093900	223487070	4735	4740	4740	4735	265
603	20230918	093800	222232150	4740	4740	4740	4735	9
604	20230918	093700	222189515	4740	4735	4740	4735	140
605	20230918	093600	221526475	4740	4740	4740	4740	3
606	20230918	093500	221512255	4735	4740	4740	4735	229
607	20230918	093400	220427795	4735	4740	4740	4735	110
608	20230918	093300	219906400	4740	4740	4745	4730	2986
609	20230918	093200	205750515	4745	4745	4745	4745	29
610	20230918	093100	205612910	4730	4720	4730	4720	354
611	20230918	093000	203939160	4720	4715	4730	4710	2140
612	20230918	092900	193853615	4710	4710	4710	4710	731
613	20230918	092800	190410605	4710	4725	4725	4710	1886
614	20230918	092700	181518715	4725	4725	4725	4720	63
615	20230918	092600	181221290	4725	4725	4725	4725	156
616	20230918	092500	180484190	4725	4740	4740	4725	425
617	20230918	092400	178473370	4740	4740	4740	4740	113
618	20230918	092300	177937750	4745	4750	4750	4745	225
619	20230918	092200	176869510	4760	4760	4760	4760	1
620	20230918	092100	176864750	4750	4760	4760	4745	2863
621	20230918	092000	163253480	4755	4745	4765	4735	2036
622	20230918	091900	153590380	4750	4750	4760	4750	1418
623	20230918	091800	146852160	4750	4750	4750	4750	314
624	20230918	091700	145360660	4750	4750	4750	4750	963
625	20230918	091600	140786410	4740	4765	4765	4735	2382
626	20230918	091500	129471745	4765	4770	4770	4760	78
627	20230918	091400	129100170	4750	4785	4785	4750	1102
628	20230918	091300	123840525	4795	4775	4795	4775	2701
629	20230918	091200	110919985	4770	4770	4770	4765	1187
630	20230918	091100	105262910	4765	4745	4765	4745	4386
631	20230918	091000	84403225	4740	4745	4745	4740	463
632	20230918	090900	82206790	4750	4740	4750	4740	630
633	20230918	090800	79216100	4735	4730	4735	4730	241
634	20230918	090700	78075420	4730	4760	4760	4730	1097
635	20230918	090600	72865240	4755	4760	4765	4755	919
636	20230918	090500	68491270	4755	4765	4765	4755	1738
637	20230918	090400	60221490	4765	4760	4765	4760	1196
638	20230918	090300	54528430	4750	4745	4750	4735	2640
639	20230918	090200	42012495	4745	4750	4760	4745	488
640	20230918	090100	39694475	4740	4710	4740	4710	1504
641	20230918	090000	32586400	4720	4715	4720	4695	6914