KissMeData/098120/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	194700	1239620620	9790	9790	9790	9790	4165
3	20230918	194600	1239620620	9790	9790	9790	9790	0
4	20230918	194500	1239620620	9790	9790	9790	9790	0
5	20230918	194400	1239620620	9790	9790	9790	9790	0
6	20230918	194300	1239620620	9790	9790	9790	9790	0
7	20230918	194200	1239620620	9790	9790	9790	9790	0
8	20230918	194100	1239620620	9790	9790	9790	9790	0
9	20230918	194000	1239620620	9790	9790	9790	9790	0
10	20230918	193900	1239620620	9790	9790	9790	9790	0
11	20230918	193800	1239620620	9790	9790	9790	9790	0
12	20230918	193700	1239620620	9790	9790	9790	9790	0
13	20230918	193600	1239620620	9790	9790	9790	9790	0
14	20230918	193500	1239620620	9790	9790	9790	9790	0
15	20230918	193400	1239620620	9790	9790	9790	9790	0
16	20230918	193300	1239620620	9790	9790	9790	9790	0
17	20230918	193200	1239620620	9790	9790	9790	9790	0
18	20230918	193100	1239620620	9790	9790	9790	9790	0
19	20230918	193000	1239620620	9790	9790	9790	9790	0
20	20230918	192900	1239620620	9790	9790	9790	9790	0
21	20230918	192800	1239620620	9790	9790	9790	9790	0
22	20230918	192700	1239620620	9790	9790	9790	9790	0
23	20230918	192600	1239620620	9790	9790	9790	9790	0
24	20230918	192500	1239620620	9790	9790	9790	9790	0
25	20230918	192400	1239620620	9790	9790	9790	9790	0
26	20230918	192300	1239620620	9790	9790	9790	9790	0
27	20230918	192200	1239620620	9790	9790	9790	9790	0
28	20230918	192100	1239620620	9790	9790	9790	9790	0
29	20230918	192000	1239620620	9790	9790	9790	9790	0
30	20230918	191900	1239620620	9790	9790	9790	9790	0
31	20230918	191800	1239620620	9790	9790	9790	9790	0
32	20230918	191700	1239620620	9790	9790	9790	9790	4165
33	20230918	191600	1239620620	9790	9790	9790	9790	0
34	20230918	191500	1239620620	9790	9790	9790	9790	0
35	20230918	191400	1239620620	9790	9790	9790	9790	0
36	20230918	191300	1239620620	9790	9790	9790	9790	0
37	20230918	191200	1239620620	9790	9790	9790	9790	0
38	20230918	191100	1239620620	9790	9790	9790	9790	0
39	20230918	191000	1239620620	9790	9790	9790	9790	0
40	20230918	190900	1239620620	9790	9790	9790	9790	0
41	20230918	190800	1239620620	9790	9790	9790	9790	0
42	20230918	190700	1239620620	9790	9790	9790	9790	0
43	20230918	190600	1239620620	9790	9790	9790	9790	0
44	20230918	190500	1239620620	9790	9790	9790	9790	0
45	20230918	190400	1239620620	9790	9790	9790	9790	0
46	20230918	190300	1239620620	9790	9790	9790	9790	0
47	20230918	190200	1239620620	9790	9790	9790	9790	0
48	20230918	190100	1239620620	9790	9790	9790	9790	0
49	20230918	190000	1239620620	9790	9790	9790	9790	0
50	20230918	185900	1239620620	9790	9790	9790	9790	0
51	20230918	185800	1239620620	9790	9790	9790	9790	0
52	20230918	185700	1239620620	9790	9790	9790	9790	0
53	20230918	185600	1239620620	9790	9790	9790	9790	0
54	20230918	185500	1239620620	9790	9790	9790	9790	0
55	20230918	185400	1239620620	9790	9790	9790	9790	0
56	20230918	185300	1239620620	9790	9790	9790	9790	0
57	20230918	185200	1239620620	9790	9790	9790	9790	0
58	20230918	185100	1239620620	9790	9790	9790	9790	0
59	20230918	185000	1239620620	9790	9790	9790	9790	0
60	20230918	184900	1239620620	9790	9790	9790	9790	0
61	20230918	184800	1239620620	9790	9790	9790	9790	0
62	20230918	184700	1239620620	9790	9790	9790	9790	4165
63	20230918	184600	1239620620	9790	9790	9790	9790	0
64	20230918	184500	1239620620	9790	9790	9790	9790	0
65	20230918	184400	1239620620	9790	9790	9790	9790	0
66	20230918	184300	1239620620	9790	9790	9790	9790	0
67	20230918	184200	1239620620	9790	9790	9790	9790	0
68	20230918	184100	1239620620	9790	9790	9790	9790	0
69	20230918	184000	1239620620	9790	9790	9790	9790	0
70	20230918	183900	1239620620	9790	9790	9790	9790	0
71	20230918	183800	1239620620	9790	9790	9790	9790	0
72	20230918	183700	1239620620	9790	9790	9790	9790	0
73	20230918	183600	1239620620	9790	9790	9790	9790	0
74	20230918	183500	1239620620	9790	9790	9790	9790	0
75	20230918	183400	1239620620	9790	9790	9790	9790	0
76	20230918	183300	1239620620	9790	9790	9790	9790	0
77	20230918	183200	1239620620	9790	9790	9790	9790	0
78	20230918	183100	1239620620	9790	9790	9790	9790	0
79	20230918	183000	1239620620	9790	9790	9790	9790	0
80	20230918	182900	1239620620	9790	9790	9790	9790	0
81	20230918	182800	1239620620	9790	9790	9790	9790	0
82	20230918	182700	1239620620	9790	9790	9790	9790	0
83	20230918	182600	1239620620	9790	9790	9790	9790	0
84	20230918	182500	1239620620	9790	9790	9790	9790	0
85	20230918	182400	1239620620	9790	9790	9790	9790	0
86	20230918	182300	1239620620	9790	9790	9790	9790	0
87	20230918	182200	1239620620	9790	9790	9790	9790	0
88	20230918	182100	1239620620	9790	9790	9790	9790	0
89	20230918	182000	1239620620	9790	9790	9790	9790	0
90	20230918	181900	1239620620	9790	9790	9790	9790	0
91	20230918	181800	1239620620	9790	9790	9790	9790	0
92	20230918	181700	1239620620	9790	9790	9790	9790	4165
93	20230918	181600	1239620620	9790	9790	9790	9790	0
94	20230918	181500	1239620620	9790	9790	9790	9790	0
95	20230918	181400	1239620620	9790	9790	9790	9790	0
96	20230918	181300	1239620620	9790	9790	9790	9790	0
97	20230918	181200	1239620620	9790	9790	9790	9790	0
98	20230918	181100	1239620620	9790	9790	9790	9790	0
99	20230918	181000	1239620620	9790	9790	9790	9790	0
100	20230918	180900	1239620620	9790	9790	9790	9790	0
101	20230918	180800	1239620620	9790	9790	9790	9790	0
102	20230918	180700	1239620620	9790	9790	9790	9790	0
103	20230918	180600	1239620620	9790	9790	9790	9790	0
104	20230918	180500	1239620620	9790	9790	9790	9790	0
105	20230918	180400	1239620620	9790	9790	9790	9790	0
106	20230918	180300	1239620620	9790	9790	9790	9790	0
107	20230918	180200	1239620620	9790	9790	9790	9790	0
108	20230918	180100	1239620620	9790	9790	9790	9790	0
109	20230918	180000	1239620620	9790	9790	9790	9790	0
110	20230918	175900	1239620620	9790	9790	9790	9790	0
111	20230918	175800	1239620620	9790	9790	9790	9790	0
112	20230918	175700	1239620620	9790	9790	9790	9790	0
113	20230918	175600	1239620620	9790	9790	9790	9790	0
114	20230918	175500	1239620620	9790	9790	9790	9790	0
115	20230918	175400	1239620620	9790	9790	9790	9790	0
116	20230918	175300	1239620620	9790	9790	9790	9790	0
117	20230918	175200	1239620620	9790	9790	9790	9790	0
118	20230918	175100	1239620620	9790	9790	9790	9790	0
119	20230918	175000	1239620620	9790	9790	9790	9790	0
120	20230918	174900	1239620620	9790	9790	9790	9790	0
121	20230918	174800	1239620620	9790	9790	9790	9790	0
122	20230918	174700	1239620620	9790	9790	9790	9790	4165
123	20230918	174600	1239620620	9790	9790	9790	9790	0
124	20230918	174500	1239620620	9790	9790	9790	9790	0
125	20230918	174400	1239620620	9790	9790	9790	9790	0
126	20230918	174300	1239620620	9790	9790	9790	9790	0
127	20230918	174200	1239620620	9790	9790	9790	9790	0
128	20230918	174100	1239620620	9790	9790	9790	9790	0
129	20230918	174000	1239620620	9790	9790	9790	9790	0
130	20230918	173900	1239620620	9790	9790	9790	9790	0
131	20230918	173800	1239620620	9790	9790	9790	9790	0
132	20230918	173700	1239620620	9790	9790	9790	9790	0
133	20230918	173600	1239620620	9790	9790	9790	9790	0
134	20230918	173500	1239620620	9790	9790	9790	9790	0
135	20230918	173400	1239620620	9790	9790	9790	9790	0
136	20230918	173300	1239620620	9790	9790	9790	9790	0
137	20230918	173200	1239620620	9790	9790	9790	9790	0
138	20230918	173100	1239620620	9790	9790	9790	9790	0
139	20230918	173000	1239620620	9790	9790	9790	9790	0
140	20230918	172900	1239620620	9790	9790	9790	9790	0
141	20230918	172800	1239620620	9790	9790	9790	9790	0
142	20230918	172700	1239620620	9790	9790	9790	9790	0
143	20230918	172600	1239620620	9790	9790	9790	9790	0
144	20230918	172500	1239620620	9790	9790	9790	9790	0
145	20230918	172400	1239620620	9790	9790	9790	9790	0
146	20230918	172300	1239620620	9790	9790	9790	9790	0
147	20230918	172200	1239620620	9790	9790	9790	9790	0
148	20230918	172100	1239620620	9790	9790	9790	9790	0
149	20230918	172000	1239620620	9790	9790	9790	9790	0
150	20230918	171900	1239620620	9790	9790	9790	9790	0
151	20230918	171800	1239620620	9790	9790	9790	9790	0
152	20230918	171700	1239620620	9790	9790	9790	9790	4165
153	20230918	171600	1239620620	9790	9790	9790	9790	0
154	20230918	171500	1239620620	9790	9790	9790	9790	0
155	20230918	171400	1239620620	9790	9790	9790	9790	0
156	20230918	171300	1239620620	9790	9790	9790	9790	0
157	20230918	171200	1239620620	9790	9790	9790	9790	0
158	20230918	171100	1239620620	9790	9790	9790	9790	0
159	20230918	171000	1239620620	9790	9790	9790	9790	0
160	20230918	170900	1239620620	9790	9790	9790	9790	0
161	20230918	170800	1239620620	9790	9790	9790	9790	0
162	20230918	170700	1239620620	9790	9790	9790	9790	0
163	20230918	170600	1239620620	9790	9790	9790	9790	0
164	20230918	170500	1239620620	9790	9790	9790	9790	0
165	20230918	170400	1239620620	9790	9790	9790	9790	0
166	20230918	170300	1239620620	9790	9790	9790	9790	0
167	20230918	170200	1239620620	9790	9790	9790	9790	0
168	20230918	170100	1239620620	9790	9790	9790	9790	0
169	20230918	170000	1239620620	9790	9790	9790	9790	0
170	20230918	165900	1239620620	9790	9790	9790	9790	0
171	20230918	165800	1239620620	9790	9790	9790	9790	0
172	20230918	165700	1239620620	9790	9790	9790	9790	0
173	20230918	165600	1239620620	9790	9790	9790	9790	0
174	20230918	165500	1239620620	9790	9790	9790	9790	0
175	20230918	165400	1239620620	9790	9790	9790	9790	0
176	20230918	165300	1239620620	9790	9790	9790	9790	0
177	20230918	165200	1239620620	9790	9790	9790	9790	0
178	20230918	165100	1239620620	9790	9790	9790	9790	0
179	20230918	165000	1239620620	9790	9790	9790	9790	0
180	20230918	164900	1239620620	9790	9790	9790	9790	0
181	20230918	164800	1239620620	9790	9790	9790	9790	0
182	20230918	164700	1239620620	9790	9790	9790	9790	4165
183	20230918	164600	1239620620	9790	9790	9790	9790	0
184	20230918	164500	1239620620	9790	9790	9790	9790	0
185	20230918	164400	1239620620	9790	9790	9790	9790	0
186	20230918	164300	1239620620	9790	9790	9790	9790	0
187	20230918	164200	1239620620	9790	9790	9790	9790	0
188	20230918	164100	1239620620	9790	9790	9790	9790	0
189	20230918	164000	1239620620	9790	9790	9790	9790	0
190	20230918	163900	1239620620	9790	9790	9790	9790	0
191	20230918	163800	1239620620	9790	9790	9790	9790	0
192	20230918	163700	1239620620	9790	9790	9790	9790	0
193	20230918	163600	1239620620	9790	9790	9790	9790	0
194	20230918	163500	1239620620	9790	9790	9790	9790	0
195	20230918	163400	1239620620	9790	9790	9790	9790	0
196	20230918	163300	1239620620	9790	9790	9790	9790	0
197	20230918	163200	1239620620	9790	9790	9790	9790	0
198	20230918	163100	1239620620	9790	9790	9790	9790	0
199	20230918	163000	1239620620	9790	9790	9790	9790	0
200	20230918	162900	1239620620	9790	9790	9790	9790	0
201	20230918	162800	1239620620	9790	9790	9790	9790	0
202	20230918	162700	1239620620	9790	9790	9790	9790	0
203	20230918	162600	1239620620	9790	9790	9790	9790	0
204	20230918	162500	1239620620	9790	9790	9790	9790	0
205	20230918	162400	1239620620	9790	9790	9790	9790	0
206	20230918	162300	1239620620	9790	9790	9790	9790	0
207	20230918	162200	1239620620	9790	9790	9790	9790	0
208	20230918	162100	1239620620	9790	9790	9790	9790	0
209	20230918	162000	1239620620	9790	9790	9790	9790	0
210	20230918	161900	1239620620	9790	9790	9790	9790	0
211	20230918	161800	1239620620	9790	9790	9790	9790	0
212	20230918	161700	1239620620	9790	9790	9790	9790	4165
213	20230918	161600	1239620620	9790	9790	9790	9790	0
214	20230918	161500	1239620620	9790	9790	9790	9790	0
215	20230918	161400	1239620620	9790	9790	9790	9790	0
216	20230918	161300	1239620620	9790	9790	9790	9790	0
217	20230918	161200	1239620620	9790	9790	9790	9790	0
218	20230918	161100	1239620620	9790	9790	9790	9790	0
219	20230918	161000	1239620620	9790	9790	9790	9790	0
220	20230918	160900	1239620620	9790	9790	9790	9790	0
221	20230918	160800	1239620620	9790	9790	9790	9790	0
222	20230918	160700	1239620620	9790	9790	9790	9790	0
223	20230918	160600	1239620620	9790	9790	9790	9790	0
224	20230918	160500	1239620620	9790	9790	9790	9790	0
225	20230918	160400	1239620620	9790	9790	9790	9790	0
226	20230918	160300	1239620620	9790	9790	9790	9790	0
227	20230918	160200	1239620620	9790	9790	9790	9790	0
228	20230918	160100	1239620620	9790	9790	9790	9790	0
229	20230918	160000	1239620620	9790	9790	9790	9790	0
230	20230918	155900	1239620620	9790	9790	9790	9790	0
231	20230918	155800	1239620620	9790	9790	9790	9790	0
232	20230918	155700	1239620620	9790	9790	9790	9790	0
233	20230918	155600	1239620620	9790	9790	9790	9790	0
234	20230918	155500	1239620620	9790	9790	9790	9790	0
235	20230918	155400	1239620620	9790	9790	9790	9790	0
236	20230918	155300	1239620620	9790	9790	9790	9790	0
237	20230918	155200	1239620620	9790	9790	9790	9790	0
238	20230918	155100	1239620620	9790	9790	9790	9790	0
239	20230918	155000	1239620620	9790	9790	9790	9790	0
240	20230918	154900	1239620620	9790	9790	9790	9790	0
241	20230918	154800	1239620620	9790	9790	9790	9790	0
242	20230918	154700	1239620620	9790	9790	9790	9790	4165
243	20230918	154600	1239620620	9790	9790	9790	9790	0
244	20230918	154500	1239620620	9790	9790	9790	9790	0
245	20230918	154400	1239620620	9790	9790	9790	9790	0
246	20230918	154300	1239620620	9790	9790	9790	9790	0
247	20230918	154200	1239620620	9790	9790	9790	9790	0
248	20230918	154100	1239620620	9790	9790	9790	9790	0
249	20230918	154000	1239620620	9790	9790	9790	9790	0
250	20230918	153900	1239620620	9790	9790	9790	9790	0
251	20230918	153800	1239620620	9790	9790	9790	9790	0
252	20230918	153700	1239620620	9790	9790	9790	9790	0
253	20230918	153600	1239620620	9790	9790	9790	9790	0
254	20230918	153500	1239620620	9790	9790	9790	9790	0
255	20230918	153400	1239620620	9790	9790	9790	9790	0
256	20230918	153300	1239620620	9790	9790	9790	9790	0
257	20230918	153200	1239620620	9790	9790	9790	9790	0
258	20230918	153100	1239620620	9790	9790	9790	9790	0
259	20230918	153000	1239620620	9790	9790	9790	9790	4165
260	20230918	152900	1198845270	9810	9810	9810	9810	0
261	20230918	152800	1198845270	9810	9810	9810	9810	0
262	20230918	152700	1198845270	9810	9810	9810	9810	0
263	20230918	152600	1198845270	9810	9810	9810	9810	0
264	20230918	152500	1198845270	9810	9810	9810	9810	0
265	20230918	152400	1198845270	9810	9810	9810	9810	0
266	20230918	152300	1198845270	9810	9810	9810	9810	0
267	20230918	152200	1198845270	9810	9810	9810	9810	0
268	20230918	152100	1198845270	9810	9810	9810	9810	0
269	20230918	152000	1198845270	9810	9810	9810	9810	0
270	20230918	151900	1198845270	9810	9810	9820	9800	204
271	20230918	151800	1196844920	9810	9810	9810	9810	7
272	20230918	151700	1196776250	9800	9800	9800	9800	500
273	20230918	151600	1191876250	9810	9830	9830	9810	95
274	20230918	151500	1190944280	9840	9840	9840	9840	0
275	20230918	151400	1190944280	9840	9840	9840	9840	0
276	20230918	151300	1190944280	9840	9840	9840	9840	0
277	20230918	151200	1190944280	9840	9840	9840	9840	1
278	20230918	151100	1190934440	9840	9800	9840	9800	202
279	20230918	151000	1188954760	9800	9800	9800	9800	1
280	20230918	150900	1188944960	9840	9840	9840	9840	0
281	20230918	150800	1188944960	9840	9840	9840	9840	0
282	20230918	150700	1188944960	9840	9840	9840	9840	1
283	20230918	150600	1188935120	9840	9840	9840	9840	1
284	20230918	150500	1188925280	9850	9850	9850	9850	0
285	20230918	150400	1188925280	9850	9850	9850	9850	0
286	20230918	150300	1188925280	9850	9850	9850	9850	0
287	20230918	150200	1188925280	9850	9820	9850	9800	5553
288	20230918	150100	1134474370	9820	9820	9820	9820	471
289	20230918	150000	1129849150	9820	9820	9820	9820	9
290	20230918	145900	1129760770	9820	9820	9820	9820	16
291	20230918	145800	1129603650	9820	9820	9820	9820	0
292	20230918	145700	1129603650	9820	9820	9820	9820	0
293	20230918	145600	1129603650	9820	9820	9820	9820	0
294	20230918	145500	1129603650	9820	9830	9830	9820	75
295	20230918	145400	1128866860	9820	9810	9820	9810	203
296	20230918	145300	1126874800	9820	9820	9820	9820	319
297	20230918	145200	1123742220	9820	9820	9820	9820	81
298	20230918	145100	1122946800	9820	9830	9830	9820	63
299	20230918	145000	1122328010	9820	9820	9820	9820	0
300	20230918	144900	1122328010	9820	9820	9820	9820	0
301	20230918	144800	1122328010	9820	9820	9820	9820	2157
302	20230918	144700	1101146270	9850	9850	9850	9850	90
303	20230918	144600	1100259770	9850	9850	9850	9850	0
304	20230918	144500	1100259770	9850	9850	9850	9850	0
305	20230918	144400	1100259770	9850	9850	9850	9850	1
306	20230918	144300	1100249920	9850	9850	9850	9850	0
307	20230918	144200	1100249920	9850	9840	9850	9840	87
308	20230918	144100	1099393620	9850	9850	9850	9850	0
309	20230918	144000	1099393620	9850	9850	9850	9850	25
310	20230918	143900	1099147370	9850	9850	9850	9850	2
311	20230918	143800	1099127670	9820	9820	9820	9820	0
312	20230918	143700	1099127670	9820	9820	9820	9820	1
313	20230918	143600	1099117850	9820	9820	9820	9820	102
314	20230918	143500	1098116210	9870	9870	9870	9870	0
315	20230918	143400	1098116210	9870	9870	9870	9870	61
316	20230918	143300	1097514140	9820	9820	9820	9820	0
317	20230918	143200	1097514140	9820	9820	9820	9820	13
318	20230918	143100	1097386480	9820	9820	9820	9820	102
319	20230918	143000	1096384840	9890	9890	9890	9890	0
320	20230918	142900	1096384840	9890	9890	9890	9890	0
321	20230918	142800	1096384840	9890	9890	9890	9890	0
322	20230918	142700	1096384840	9890	9890	9890	9890	1
323	20230918	142600	1096374950	9820	9850	9850	9820	3063
324	20230918	142500	1066280190	9890	9890	9890	9890	0
325	20230918	142400	1066280190	9890	9890	9890	9890	0
326	20230918	142300	1066280190	9890	9890	9890	9890	0
327	20230918	142200	1066280190	9890	9890	9890	9890	0
328	20230918	142100	1066280190	9890	9890	9890	9890	0
329	20230918	142000	1066280190	9890	9870	9890	9870	20
330	20230918	141900	1066082590	9880	9880	9880	9880	0
331	20230918	141800	1066082590	9880	9870	9880	9870	10
332	20230918	141700	1065983840	9840	9840	9840	9840	491
333	20230918	141600	1061152400	9840	9840	9840	9840	20
334	20230918	141500	1060955600	9840	9840	9840	9840	1
335	20230918	141400	1060945760	9820	9820	9820	9820	0
336	20230918	141300	1060945760	9820	9830	9830	9820	1025
337	20230918	141200	1050871530	9870	9870	9870	9870	1
338	20230918	141100	1050861660	9840	9880	9880	9840	401
339	20230918	141000	1046914460	9860	9860	9860	9860	11
340	20230918	140900	1046806000	9860	9860	9860	9860	2
341	20230918	140800	1046786280	9840	9840	9840	9840	0
342	20230918	140700	1046786280	9840	9840	9840	9840	0
343	20230918	140600	1046786280	9840	9840	9840	9840	0
344	20230918	140500	1046786280	9840	9840	9840	9840	0
345	20230918	140400	1046786280	9840	9840	9840	9840	0
346	20230918	140300	1046786280	9840	9840	9840	9840	0
347	20230918	140200	1046786280	9840	9840	9840	9840	0
348	20230918	140100	1046786280	9840	9840	9840	9840	0
349	20230918	140000	1046786280	9840	9840	9840	9840	7
350	20230918	135900	1046717400	9840	9840	9840	9840	135
351	20230918	135800	1045389000	9870	9890	9890	9850	1574
352	20230918	135700	1029884630	9900	9900	9900	9900	0
353	20230918	135600	1029884630	9900	9900	9900	9900	0
354	20230918	135500	1029884630	9900	9900	9900	9900	0
355	20230918	135400	1029884630	9900	9900	9900	9900	0
356	20230918	135300	1029884630	9900	9900	9900	9900	2
357	20230918	135200	1029864830	9910	9890	9910	9880	12
358	20230918	135100	1029746200	9890	9890	9890	9890	0
359	20230918	135000	1029746200	9890	9850	9900	9850	164
360	20230918	134900	1028123580	9850	9870	9870	9850	100
361	20230918	134800	1027138450	9890	9890	9890	9890	0
362	20230918	134700	1027138450	9890	9890	9890	9890	0
363	20230918	134600	1027138450	9890	9890	9890	9890	52
364	20230918	134500	1026624170	9890	9890	9890	9890	0
365	20230918	134400	1026624170	9890	9880	9890	9880	5
366	20230918	134300	1026574750	9880	9880	9880	9880	0
367	20230918	134200	1026574750	9880	9890	9890	9880	104
368	20230918	134100	1025547200	9890	9890	9890	9890	1
369	20230918	134000	1025537310	9880	9880	9880	9880	2
370	20230918	133900	1025517550	9890	9890	9890	9890	20
371	20230918	133800	1025319750	9890	9890	9890	9890	0
372	20230918	133700	1025319750	9890	9890	9890	9890	0
373	20230918	133600	1025319750	9890	9890	9890	9890	0
374	20230918	133500	1025319750	9890	9870	9890	9870	5
375	20230918	133400	1025270320	9880	9880	9880	9880	0
376	20230918	133300	1025270320	9880	9880	9880	9880	0
377	20230918	133200	1025270320	9880	9880	9880	9880	35
378	20230918	133100	1024924520	9880	9880	9880	9880	110
379	20230918	133000	1023837720	9880	9880	9880	9880	75
380	20230918	132900	1023096720	9880	9880	9880	9880	130
381	20230918	132800	1021812320	9880	9880	9880	9880	300
382	20230918	132700	1018848320	9880	9880	9880	9880	0
383	20230918	132600	1018848320	9880	9880	9880	9880	15
384	20230918	132500	1018700120	9880	9880	9880	9880	0
385	20230918	132400	1018700120	9880	9870	9880	9870	125
386	20230918	132300	1017465470	9870	9870	9870	9870	0
387	20230918	132200	1017465470	9870	9860	9870	9860	155
388	20230918	132100	1015936540	9860	9860	9860	9860	0
389	20230918	132000	1015936540	9860	9860	9860	9860	10
390	20230918	131900	1015837940	9820	9820	9820	9820	0
391	20230918	131800	1015837940	9820	9820	9820	9820	0
392	20230918	131700	1015837940	9820	9830	9830	9820	40
393	20230918	131600	1015445040	9820	9820	9820	9820	0
394	20230918	131500	1015445040	9820	9820	9820	9820	0
395	20230918	131400	1015445040	9820	9830	9830	9820	155
396	20230918	131300	1013922900	9830	9830	9830	9830	0
397	20230918	131200	1013922900	9830	9830	9830	9830	0
398	20230918	131100	1013922900	9830	9830	9830	9830	0
399	20230918	131000	1013922900	9830	9830	9830	9830	0
400	20230918	130900	1013922900	9830	9830	9830	9830	0
401	20230918	130800	1013922900	9830	9830	9830	9830	0
402	20230918	130700	1013922900	9830	9830	9830	9830	0
403	20230918	130600	1013922900	9830	9830	9830	9830	0
404	20230918	130500	1013922900	9830	9830	9830	9830	3
405	20230918	130400	1013893410	9870	9870	9870	9870	0
406	20230918	130300	1013893410	9870	9870	9870	9870	0
407	20230918	130200	1013893410	9870	9840	9870	9820	65
408	20230918	130100	1013254470	9830	9830	9830	9830	0
409	20230918	130000	1013254470	9830	9830	9830	9830	0
410	20230918	125900	1013254470	9830	9830	9830	9830	10
411	20230918	125800	1013156170	9830	9830	9830	9830	0
412	20230918	125700	1013156170	9830	9830	9830	9830	0
413	20230918	125600	1013156170	9830	9830	9830	9830	0
414	20230918	125500	1013156170	9830	9830	9830	9830	0
415	20230918	125400	1013156170	9830	9830	9830	9830	0
416	20230918	125300	1013156170	9830	9830	9830	9830	93
417	20230918	125200	1012241980	9810	9820	9820	9810	365
418	20230918	125100	1008658070	9810	9810	9810	9810	0
419	20230918	125000	1008658070	9810	9810	9810	9810	0
420	20230918	124900	1008658070	9810	9810	9810	9810	5
421	20230918	124800	1008609020	9810	9810	9810	9810	33
422	20230918	124700	1008285290	9850	9850	9850	9850	193
423	20230918	124600	1006384240	9810	9870	9870	9810	2961
424	20230918	124500	977292430	9880	9880	9880	9880	0
425	20230918	124400	977292430	9880	9880	9880	9880	1
426	20230918	124300	977282550	9870	9870	9870	9870	32
427	20230918	124200	976966710	9870	9870	9870	9850	391
428	20230918	124100	973112720	9880	9880	9880	9880	4
429	20230918	124000	973073200	9870	9870	9870	9870	3
430	20230918	123900	973043590	9880	9880	9880	9880	4
431	20230918	123800	973004070	9870	9870	9870	9870	99
432	20230918	123700	972026940	9880	9870	9880	9870	60
433	20230918	123600	971434720	9870	9870	9880	9870	375
434	20230918	123500	967733430	9860	9860	9860	9860	35
435	20230918	123400	967388330	9870	9870	9870	9870	0
436	20230918	123300	967388330	9870	9870	9870	9870	3
437	20230918	123200	967358720	9860	9860	9860	9860	1
438	20230918	123100	967348860	9870	9860	9870	9860	21
439	20230918	123000	967141640	9870	9860	9870	9860	19
440	20230918	122900	966954280	9860	9870	9870	9860	104
441	20230918	122800	965927830	9870	9870	9870	9870	0
442	20230918	122700	965927830	9870	9870	9870	9870	0
443	20230918	122600	965927830	9870	9870	9870	9870	5
444	20230918	122500	965878480	9870	9870	9870	9870	15
445	20230918	122400	965730430	9870	9870	9870	9870	10
446	20230918	122300	965631730	9870	9870	9870	9870	41
447	20230918	122200	965227060	9870	9870	9870	9870	0
448	20230918	122100	965227060	9870	9870	9870	9870	0
449	20230918	122000	965227060	9870	9870	9870	9870	0
450	20230918	121900	965227060	9870	9870	9870	9870	0
451	20230918	121800	965227060	9870	9860	9870	9860	16
452	20230918	121700	965069290	9860	9860	9860	9860	0
453	20230918	121600	965069290	9860	9860	9860	9860	0
454	20230918	121500	965069290	9860	9860	9860	9860	2
455	20230918	121400	965049570	9840	9840	9840	9840	0
456	20230918	121300	965049570	9840	9840	9840	9840	5
457	20230918	121200	965000370	9860	9860	9860	9860	1
458	20230918	121100	964990510	9860	9860	9860	9860	2
459	20230918	121000	964970790	9840	9840	9840	9840	2
460	20230918	120900	964951110	9840	9840	9840	9840	5
461	20230918	120800	964901910	9840	9850	9850	9830	57
462	20230918	120700	964340570	9830	9840	9840	9830	85
463	20230918	120600	963504820	9860	9860	9860	9860	0
464	20230918	120500	963504820	9860	9860	9860	9860	0
465	20230918	120400	963504820	9860	9860	9860	9860	1
466	20230918	120300	963494960	9870	9870	9870	9870	0
467	20230918	120200	963494960	9870	9870	9870	9870	0
468	20230918	120100	963494960	9870	9870	9870	9870	0
469	20230918	120000	963494960	9870	9870	9870	9870	0
470	20230918	115900	963494960	9870	9870	9870	9870	0
471	20230918	115800	963494960	9870	9870	9870	9870	0
472	20230918	115700	963494960	9870	9870	9870	9870	0
473	20230918	115600	963494960	9870	9870	9870	9870	2
474	20230918	115500	963475220	9880	9880	9880	9880	500
475	20230918	115400	958535220	9880	9880	9880	9880	2
476	20230918	115300	958515460	9830	9830	9830	9830	0
477	20230918	115200	958515460	9830	9830	9830	9830	0
478	20230918	115100	958515460	9830	9830	9830	9830	168
479	20230918	115000	956864020	9870	9870	9870	9870	100
480	20230918	114900	955877020	9870	9870	9870	9870	12
481	20230918	114800	955758580	9880	9880	9880	9880	0
482	20230918	114700	955758580	9880	9880	9880	9880	0
483	20230918	114600	955758580	9880	9880	9880	9880	0
484	20230918	114500	955758580	9880	9880	9880	9880	0
485	20230918	114400	955758580	9880	9880	9880	9880	0
486	20230918	114300	955758580	9880	9880	9880	9880	0
487	20230918	114200	955758580	9880	9830	9880	9830	572
488	20230918	114100	950110820	9830	9830	9830	9830	0
489	20230918	114000	950110820	9830	9830	9830	9830	0
490	20230918	113900	950110820	9830	9820	9830	9820	29
491	20230918	113800	949825760	9810	9830	9830	9810	40
492	20230918	113700	949432580	9810	9810	9810	9810	5
493	20230918	113600	949383530	9810	9810	9810	9810	0
494	20230918	113500	949383530	9810	9810	9810	9810	18
495	20230918	113400	949206950	9830	9830	9830	9830	0
496	20230918	113300	949206950	9830	9830	9830	9830	6
497	20230918	113200	949147970	9840	9840	9840	9840	0
498	20230918	113100	949147970	9840	9840	9840	9840	72
499	20230918	113000	948439490	9840	9840	9840	9840	4
500	20230918	112900	948400130	9860	9820	9860	9800	1949
501	20230918	112800	929284760	9810	9810	9810	9810	0
502	20230918	112700	929284760	9810	9820	9820	9810	15
503	20230918	112600	929137600	9820	9820	9820	9820	1
504	20230918	112500	929127780	9810	9830	9830	9810	201
505	20230918	112400	927154490	9880	9880	9880	9880	1
506	20230918	112300	927144610	9830	9830	9830	9830	1
507	20230918	112200	927134780	9890	9890	9890	9890	2
508	20230918	112100	927115000	9900	9900	9900	9900	0
509	20230918	112000	927115000	9900	9860	9910	9840	438
510	20230918	111900	922795270	9830	9860	9860	9830	449
511	20230918	111800	918377020	9890	9890	9890	9890	0
512	20230918	111700	918377020	9890	9850	9890	9850	22
513	20230918	111600	918160240	9920	9920	9920	9920	0
514	20230918	111500	918160240	9920	9920	9920	9920	0
515	20230918	111400	918160240	9920	9920	9920	9920	34
516	20230918	111300	917822960	9900	9900	9900	9900	2
517	20230918	111200	917803160	9900	9900	9900	9900	1
518	20230918	111100	917793260	9900	9900	9900	9900	86
519	20230918	111000	916941860	9900	9830	9900	9830	7
520	20230918	110900	916872700	9900	9860	9900	9860	1026
521	20230918	110800	906729250	9860	9860	9860	9860	0
522	20230918	110700	906729250	9860	9860	9860	9860	26
523	20230918	110600	906472890	9860	9860	9860	9860	6
524	20230918	110500	906413730	9810	9810	9810	9810	1
525	20230918	110400	906403920	9810	9810	9810	9810	0
526	20230918	110300	906403920	9810	9810	9810	9810	32
527	20230918	110200	906090000	9810	9810	9810	9810	111
528	20230918	110100	905001090	9810	9810	9810	9810	229
529	20230918	110000	902754600	9800	9800	9800	9800	0
530	20230918	105900	902754600	9800	9800	9800	9800	1
531	20230918	105800	902744800	9870	9810	9870	9810	117
532	20230918	105700	901592000	9820	9820	9820	9820	203
533	20230918	105600	899598540	9810	9810	9810	9810	78
534	20230918	105500	898833360	9810	9810	9820	9810	561
535	20230918	105400	893324760	9800	9800	9800	9800	7
536	20230918	105300	893256160	9810	9810	9810	9810	300
537	20230918	105200	890313160	9820	9820	9820	9820	0
538	20230918	105100	890313160	9820	9820	9820	9820	520
539	20230918	105000	885206760	9820	9820	9820	9810	997
540	20230918	104900	875416860	9850	9850	9880	9850	90
541	20230918	104800	874529160	9810	9810	9810	9810	0
542	20230918	104700	874529160	9810	9810	9810	9810	0
543	20230918	104600	874529160	9810	9810	9810	9810	100
544	20230918	104500	873548160	9810	9810	9810	9810	1
545	20230918	104400	873538350	9850	9800	9850	9800	507
546	20230918	104300	868549400	9790	9790	9790	9790	0
547	20230918	104200	868549400	9790	9800	9800	9790	1195
548	20230918	104100	856839250	9800	9810	9810	9800	3432
549	20230918	104000	823204800	9810	9810	9810	9810	1706
550	20230918	103900	806468940	9840	9810	9840	9810	2
551	20230918	103800	806449290	9800	9800	9800	9800	0
552	20230918	103700	806449290	9800	9810	9810	9800	1074
553	20230918	103600	795920740	9870	9810	9870	9810	257
554	20230918	103500	793393510	9810	9810	9810	9810	90
555	20230918	103400	792510610	9810	9810	9810	9810	5
556	20230918	103300	792461560	9810	9820	9820	9810	500
557	20230918	103200	787553690	9820	9820	9820	9820	310
558	20230918	103100	784509490	9830	9830	9830	9830	352
559	20230918	103000	781049330	9830	9830	9830	9830	12
560	20230918	102900	780931370	9870	9870	9870	9870	1
561	20230918	102800	780921500	9840	9850	9850	9840	2604
562	20230918	102700	755289370	9860	9880	9880	9860	1488
563	20230918	102600	740615940	9880	9880	9880	9880	47
564	20230918	102500	740151580	9890	9890	9890	9890	1
565	20230918	102400	740141690	9890	9890	9890	9890	46
566	20230918	102300	739686750	9890	9890	9890	9890	36
567	20230918	102200	739330710	9880	9880	9880	9880	3
568	20230918	102100	739301070	9900	9900	9900	9900	100
569	20230918	102000	738311070	9930	9930	9930	9930	1
570	20230918	101900	738301140	9880	9880	9880	9880	245
571	20230918	101800	735880540	9860	9860	9860	9860	0
572	20230918	101700	735880540	9860	9860	9860	9860	0
573	20230918	101600	735880540	9860	9940	9940	9860	2010
574	20230918	101500	716040920	9950	9860	9950	9860	162
575	20230918	101400	714436260	9860	9860	9860	9860	1
576	20230918	101300	714426400	9860	9880	9880	9860	344
577	20230918	101200	711030640	9880	9880	9880	9880	20
578	20230918	101100	710833040	9880	9880	9880	9880	337
579	20230918	101000	707503480	9870	9890	9890	9870	1032
580	20230918	100900	697309320	9890	9900	9900	9890	35
581	20230918	100800	696963120	9890	9880	9890	9880	1884
582	20230918	100700	678330670	9890	9900	9900	9880	297
583	20230918	100600	675394700	9900	9910	9910	9900	15
584	20230918	100500	675246060	9910	9910	9910	9910	0
585	20230918	100400	675246060	9910	9910	9910	9910	0
586	20230918	100300	675246060	9910	9910	9910	9910	8
587	20230918	100200	675166780	9910	9890	9910	9890	140
588	20230918	100100	673779400	9870	9870	9870	9870	2
589	20230918	100000	673759660	9870	9870	9870	9870	1
590	20230918	095900	673749790	9860	9860	9860	9860	0
591	20230918	095800	673749790	9860	9860	9860	9860	149
592	20230918	095700	672280650	9840	9870	9870	9840	2304
593	20230918	095600	649587180	9860	9860	9860	9860	0
594	20230918	095500	649587180	9860	9860	9860	9860	0
595	20230918	095400	649587180	9860	9860	9860	9860	0
596	20230918	095300	649587180	9860	9860	9860	9860	0
597	20230918	095200	649587180	9860	9860	9860	9860	780
598	20230918	095100	641896380	9860	9870	9870	9860	496
599	20230918	095000	637000870	9870	9870	9870	9870	2
600	20230918	094900	636981130	9860	9890	9890	9860	1001
601	20230918	094800	627101170	9900	9960	9960	9900	3106
602	20230918	094700	596341700	9960	9950	9960	9950	172
603	20230918	094600	594630200	9910	9910	9910	9910	500
604	20230918	094500	589675200	9910	9910	9910	9910	1
605	20230918	094400	589665290	9910	9910	9910	9910	1
606	20230918	094300	589655380	9910	9930	10000	9900	711
607	20230918	094200	582605700	9890	9890	9890	9890	660
608	20230918	094100	576078300	9890	9900	9920	9890	268
609	20230918	094000	573421760	9900	9940	9940	9900	1227
610	20230918	093900	561252720	9940	9940	9940	9940	115
611	20230918	093800	560109620	9920	9960	9960	9920	2186
612	20230918	093700	538375980	9970	9980	9980	9970	247
613	20230918	093600	535912210	10030	10000	10030	9990	743
614	20230918	093500	528485820	10000	10000	10000	10000	10
615	20230918	093400	528385820	10040	10040	10040	10040	0
616	20230918	093300	528385820	10040	10040	10040	10040	1
617	20230918	093200	528375780	10040	10040	10040	10040	10
618	20230918	093100	528275380	10040	10010	10040	9990	23
619	20230918	093000	528045110	10010	9990	10010	9990	331
620	20230918	092900	524735690	10000	9990	10000	9990	107
621	20230918	092800	523665810	10000	9980	10000	9960	1076
622	20230918	092700	512935620	9980	10000	10000	9980	171
623	20230918	092600	511225640	9960	10000	10000	9960	809
624	20230918	092500	503164520	9990	9990	9990	9990	107
625	20230918	092400	502095590	9990	9900	9990	9890	4079
626	20230918	092300	461588250	9860	10030	10030	9600	6805
627	20230918	092200	394182010	10030	10070	10070	10030	3927
628	20230918	092100	354693210	10070	10110	10110	10060	6411
629	20230918	092000	290115230	10110	10110	10110	10110	36
630	20230918	091900	289751270	10110	10110	10110	10110	485
631	20230918	091800	284847920	10170	10100	10170	10100	132
632	20230918	091700	283512480	10100	10120	10120	10100	297
633	20230918	091600	280511690	10120	10140	10140	10120	777
634	20230918	091500	272641840	10210	10150	10210	10140	355
635	20230918	091400	269035740	10160	10160	10160	10160	90
636	20230918	091300	268121340	10160	10200	10220	10160	1005
637	20230918	091200	257883180	10200	10180	10200	10180	1512
638	20230918	091100	242464810	10200	10140	10200	10130	930
639	20230918	091000	233017800	10100	10100	10100	10100	1115
640	20230918	090900	221756300	10100	10080	10100	10080	149
641	20230918	090800	220251540	10080	10100	10100	10080	1000
642	20230918	090700	210165440	10090	10090	10090	10090	1025
643	20230918	090600	199823190	10090	10160	10160	10090	10026
644	20230918	090500	98473340	10150	10170	10170	10150	1428
645	20230918	090400	83968880	10210	10170	10210	10120	1668
646	20230918	090300	67042310	10190	10110	10190	10110	690
647	20230918	090200	60048720	10110	10080	10110	10070	436
648	20230918	090100	55647230	10080	10210	10210	10080	1844
649	20230918	090000	37001400	10170	10200	10230	10170	3629