KissMeData/146320/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	195800	1511512510	17980	17980	17980	17980	870
3	20230914	195700	1511512510	17980	17980	17980	17980	0
4	20230914	195600	1511512510	17980	17980	17980	17980	0
5	20230914	195500	1511512510	17980	17980	17980	17980	0
6	20230914	195400	1511512510	17980	17980	17980	17980	0
7	20230914	195300	1511512510	17980	17980	17980	17980	0
8	20230914	195200	1511512510	17980	17980	17980	17980	0
9	20230914	195100	1511512510	17980	17980	17980	17980	0
10	20230914	195000	1511512510	17980	17980	17980	17980	0
11	20230914	194900	1511512510	17980	17980	17980	17980	0
12	20230914	194800	1511512510	17980	17980	17980	17980	0
13	20230914	194700	1511512510	17980	17980	17980	17980	0
14	20230914	194600	1511512510	17980	17980	17980	17980	0
15	20230914	194500	1511512510	17980	17980	17980	17980	0
16	20230914	194400	1511512510	17980	17980	17980	17980	0
17	20230914	194300	1511512510	17980	17980	17980	17980	0
18	20230914	194200	1511512510	17980	17980	17980	17980	0
19	20230914	194100	1511512510	17980	17980	17980	17980	0
20	20230914	194000	1511512510	17980	17980	17980	17980	0
21	20230914	193900	1511512510	17980	17980	17980	17980	0
22	20230914	193800	1511512510	17980	17980	17980	17980	0
23	20230914	193700	1511512510	17980	17980	17980	17980	0
24	20230914	193600	1511512510	17980	17980	17980	17980	0
25	20230914	193500	1511512510	17980	17980	17980	17980	0
26	20230914	193400	1511512510	17980	17980	17980	17980	0
27	20230914	193300	1511512510	17980	17980	17980	17980	0
28	20230914	193200	1511512510	17980	17980	17980	17980	0
29	20230914	193100	1511512510	17980	17980	17980	17980	0
30	20230914	193000	1511512510	17980	17980	17980	17980	0
31	20230914	192900	1511512510	17980	17980	17980	17980	0
32	20230914	192800	1511512510	17980	17980	17980	17980	870
33	20230914	192700	1511512510	17980	17980	17980	17980	0
34	20230914	192600	1511512510	17980	17980	17980	17980	0
35	20230914	192500	1511512510	17980	17980	17980	17980	0
36	20230914	192400	1511512510	17980	17980	17980	17980	0
37	20230914	192300	1511512510	17980	17980	17980	17980	0
38	20230914	192200	1511512510	17980	17980	17980	17980	0
39	20230914	192100	1511512510	17980	17980	17980	17980	0
40	20230914	192000	1511512510	17980	17980	17980	17980	0
41	20230914	191900	1511512510	17980	17980	17980	17980	0
42	20230914	191800	1511512510	17980	17980	17980	17980	0
43	20230914	191700	1511512510	17980	17980	17980	17980	0
44	20230914	191600	1511512510	17980	17980	17980	17980	0
45	20230914	191500	1511512510	17980	17980	17980	17980	0
46	20230914	191400	1511512510	17980	17980	17980	17980	0
47	20230914	191300	1511512510	17980	17980	17980	17980	0
48	20230914	191200	1511512510	17980	17980	17980	17980	0
49	20230914	191100	1511512510	17980	17980	17980	17980	0
50	20230914	191000	1511512510	17980	17980	17980	17980	0
51	20230914	190900	1511512510	17980	17980	17980	17980	0
52	20230914	190800	1511512510	17980	17980	17980	17980	0
53	20230914	190700	1511512510	17980	17980	17980	17980	0
54	20230914	190600	1511512510	17980	17980	17980	17980	0
55	20230914	190500	1511512510	17980	17980	17980	17980	0
56	20230914	190400	1511512510	17980	17980	17980	17980	0
57	20230914	190300	1511512510	17980	17980	17980	17980	0
58	20230914	190200	1511512510	17980	17980	17980	17980	0
59	20230914	190100	1511512510	17980	17980	17980	17980	0
60	20230914	190000	1511512510	17980	17980	17980	17980	0
61	20230914	185900	1511512510	17980	17980	17980	17980	0
62	20230914	185800	1511512510	17980	17980	17980	17980	870
63	20230914	185700	1511512510	17980	17980	17980	17980	0
64	20230914	185600	1511512510	17980	17980	17980	17980	0
65	20230914	185500	1511512510	17980	17980	17980	17980	0
66	20230914	185400	1511512510	17980	17980	17980	17980	0
67	20230914	185300	1511512510	17980	17980	17980	17980	0
68	20230914	185200	1511512510	17980	17980	17980	17980	0
69	20230914	185100	1511512510	17980	17980	17980	17980	0
70	20230914	185000	1511512510	17980	17980	17980	17980	0
71	20230914	184900	1511512510	17980	17980	17980	17980	0
72	20230914	184800	1511512510	17980	17980	17980	17980	0
73	20230914	184700	1511512510	17980	17980	17980	17980	0
74	20230914	184600	1511512510	17980	17980	17980	17980	0
75	20230914	184500	1511512510	17980	17980	17980	17980	0
76	20230914	184400	1511512510	17980	17980	17980	17980	0
77	20230914	184300	1511512510	17980	17980	17980	17980	0
78	20230914	184200	1511512510	17980	17980	17980	17980	0
79	20230914	184100	1511512510	17980	17980	17980	17980	0
80	20230914	184000	1511512510	17980	17980	17980	17980	0
81	20230914	183900	1511512510	17980	17980	17980	17980	0
82	20230914	183800	1511512510	17980	17980	17980	17980	0
83	20230914	183700	1511512510	17980	17980	17980	17980	0
84	20230914	183600	1511512510	17980	17980	17980	17980	0
85	20230914	183500	1511512510	17980	17980	17980	17980	0
86	20230914	183400	1511512510	17980	17980	17980	17980	0
87	20230914	183300	1511512510	17980	17980	17980	17980	0
88	20230914	183200	1511512510	17980	17980	17980	17980	0
89	20230914	183100	1511512510	17980	17980	17980	17980	0
90	20230914	183000	1511512510	17980	17980	17980	17980	0
91	20230914	182900	1511512510	17980	17980	17980	17980	0
92	20230914	182800	1511512510	17980	17980	17980	17980	870
93	20230914	182700	1511512510	17980	17980	17980	17980	0
94	20230914	182600	1511512510	17980	17980	17980	17980	0
95	20230914	182500	1511512510	17980	17980	17980	17980	0
96	20230914	182400	1511512510	17980	17980	17980	17980	0
97	20230914	182300	1511512510	17980	17980	17980	17980	0
98	20230914	182200	1511512510	17980	17980	17980	17980	0
99	20230914	182100	1511512510	17980	17980	17980	17980	0
100	20230914	182000	1511512510	17980	17980	17980	17980	0
101	20230914	181900	1511512510	17980	17980	17980	17980	0
102	20230914	181800	1511512510	17980	17980	17980	17980	0
103	20230914	181700	1511512510	17980	17980	17980	17980	0
104	20230914	181600	1511512510	17980	17980	17980	17980	0
105	20230914	181500	1511512510	17980	17980	17980	17980	0
106	20230914	181400	1511512510	17980	17980	17980	17980	0
107	20230914	181300	1511512510	17980	17980	17980	17980	0
108	20230914	181200	1511512510	17980	17980	17980	17980	0
109	20230914	181100	1511512510	17980	17980	17980	17980	0
110	20230914	181000	1511512510	17980	17980	17980	17980	0
111	20230914	180900	1511512510	17980	17980	17980	17980	0
112	20230914	180800	1511512510	17980	17980	17980	17980	0
113	20230914	180700	1511512510	17980	17980	17980	17980	0
114	20230914	180600	1511512510	17980	17980	17980	17980	0
115	20230914	180500	1511512510	17980	17980	17980	17980	0
116	20230914	180400	1511512510	17980	17980	17980	17980	0
117	20230914	180300	1511512510	17980	17980	17980	17980	0
118	20230914	180200	1511512510	17980	17980	17980	17980	0
119	20230914	180100	1511512510	17980	17980	17980	17980	0
120	20230914	180000	1511512510	17980	17980	17980	17980	0
121	20230914	175900	1511512510	17980	17980	17980	17980	0
122	20230914	175800	1511512510	17980	17980	17980	17980	870
123	20230914	175700	1511512510	17980	17980	17980	17980	0
124	20230914	175600	1511512510	17980	17980	17980	17980	0
125	20230914	175500	1511512510	17980	17980	17980	17980	0
126	20230914	175400	1511512510	17980	17980	17980	17980	0
127	20230914	175300	1511512510	17980	17980	17980	17980	0
128	20230914	175200	1511512510	17980	17980	17980	17980	0
129	20230914	175100	1511512510	17980	17980	17980	17980	0
130	20230914	175000	1511512510	17980	17980	17980	17980	0
131	20230914	174900	1511512510	17980	17980	17980	17980	0
132	20230914	174800	1511512510	17980	17980	17980	17980	0
133	20230914	174700	1511512510	17980	17980	17980	17980	0
134	20230914	174600	1511512510	17980	17980	17980	17980	0
135	20230914	174500	1511512510	17980	17980	17980	17980	0
136	20230914	174400	1511512510	17980	17980	17980	17980	0
137	20230914	174300	1511512510	17980	17980	17980	17980	0
138	20230914	174200	1511512510	17980	17980	17980	17980	0
139	20230914	174100	1511512510	17980	17980	17980	17980	0
140	20230914	174000	1511512510	17980	17980	17980	17980	0
141	20230914	173900	1511512510	17980	17980	17980	17980	0
142	20230914	173800	1511512510	17980	17980	17980	17980	0
143	20230914	173700	1511512510	17980	17980	17980	17980	0
144	20230914	173600	1511512510	17980	17980	17980	17980	0
145	20230914	173500	1511512510	17980	17980	17980	17980	0
146	20230914	173400	1511512510	17980	17980	17980	17980	0
147	20230914	173300	1511512510	17980	17980	17980	17980	0
148	20230914	173200	1511512510	17980	17980	17980	17980	0
149	20230914	173100	1511512510	17980	17980	17980	17980	0
150	20230914	173000	1511512510	17980	17980	17980	17980	0
151	20230914	172900	1511512510	17980	17980	17980	17980	0
152	20230914	172800	1511512510	17980	17980	17980	17980	870
153	20230914	172700	1511512510	17980	17980	17980	17980	0
154	20230914	172600	1511512510	17980	17980	17980	17980	0
155	20230914	172500	1511512510	17980	17980	17980	17980	0
156	20230914	172400	1511512510	17980	17980	17980	17980	0
157	20230914	172300	1511512510	17980	17980	17980	17980	0
158	20230914	172200	1511512510	17980	17980	17980	17980	0
159	20230914	172100	1511512510	17980	17980	17980	17980	0
160	20230914	172000	1511512510	17980	17980	17980	17980	0
161	20230914	171900	1511512510	17980	17980	17980	17980	0
162	20230914	171800	1511512510	17980	17980	17980	17980	0
163	20230914	171700	1511512510	17980	17980	17980	17980	0
164	20230914	171600	1511512510	17980	17980	17980	17980	0
165	20230914	171500	1511512510	17980	17980	17980	17980	0
166	20230914	171400	1511512510	17980	17980	17980	17980	0
167	20230914	171300	1511512510	17980	17980	17980	17980	0
168	20230914	171200	1511512510	17980	17980	17980	17980	0
169	20230914	171100	1511512510	17980	17980	17980	17980	0
170	20230914	171000	1511512510	17980	17980	17980	17980	0
171	20230914	170900	1511512510	17980	17980	17980	17980	0
172	20230914	170800	1511512510	17980	17980	17980	17980	0
173	20230914	170700	1511512510	17980	17980	17980	17980	0
174	20230914	170600	1511512510	17980	17980	17980	17980	0
175	20230914	170500	1511512510	17980	17980	17980	17980	0
176	20230914	170400	1511512510	17980	17980	17980	17980	0
177	20230914	170300	1511512510	17980	17980	17980	17980	0
178	20230914	170200	1511512510	17980	17980	17980	17980	0
179	20230914	170100	1511512510	17980	17980	17980	17980	0
180	20230914	170000	1511512510	17980	17980	17980	17980	0
181	20230914	165900	1511512510	17980	17980	17980	17980	0
182	20230914	165800	1511512510	17980	17980	17980	17980	870
183	20230914	165700	1511512510	17980	17980	17980	17980	0
184	20230914	165600	1511512510	17980	17980	17980	17980	0
185	20230914	165500	1511512510	17980	17980	17980	17980	0
186	20230914	165400	1511512510	17980	17980	17980	17980	0
187	20230914	165300	1511512510	17980	17980	17980	17980	0
188	20230914	165200	1511512510	17980	17980	17980	17980	0
189	20230914	165100	1511512510	17980	17980	17980	17980	0
190	20230914	165000	1511512510	17980	17980	17980	17980	0
191	20230914	164900	1511512510	17980	17980	17980	17980	0
192	20230914	164800	1511512510	17980	17980	17980	17980	0
193	20230914	164700	1511512510	17980	17980	17980	17980	0
194	20230914	164600	1511512510	17980	17980	17980	17980	0
195	20230914	164500	1511512510	17980	17980	17980	17980	0
196	20230914	164400	1511512510	17980	17980	17980	17980	0
197	20230914	164300	1511512510	17980	17980	17980	17980	0
198	20230914	164200	1511512510	17980	17980	17980	17980	0
199	20230914	164100	1511512510	17980	17980	17980	17980	0
200	20230914	164000	1511512510	17980	17980	17980	17980	0
201	20230914	163900	1511512510	17980	17980	17980	17980	0
202	20230914	163800	1511512510	17980	17980	17980	17980	0
203	20230914	163700	1511512510	17980	17980	17980	17980	0
204	20230914	163600	1511512510	17980	17980	17980	17980	0
205	20230914	163500	1511512510	17980	17980	17980	17980	0
206	20230914	163400	1511512510	17980	17980	17980	17980	0
207	20230914	163300	1511512510	17980	17980	17980	17980	0
208	20230914	163200	1511512510	17980	17980	17980	17980	0
209	20230914	163100	1511512510	17980	17980	17980	17980	0
210	20230914	163000	1511512510	17980	17980	17980	17980	0
211	20230914	162900	1511512510	17980	17980	17980	17980	0
212	20230914	162800	1511512510	17980	17980	17980	17980	870
213	20230914	162700	1511512510	17980	17980	17980	17980	0
214	20230914	162600	1511512510	17980	17980	17980	17980	0
215	20230914	162500	1511512510	17980	17980	17980	17980	0
216	20230914	162400	1511512510	17980	17980	17980	17980	0
217	20230914	162300	1511512510	17980	17980	17980	17980	0
218	20230914	162200	1511512510	17980	17980	17980	17980	0
219	20230914	162100	1511512510	17980	17980	17980	17980	0
220	20230914	162000	1511512510	17980	17980	17980	17980	0
221	20230914	161900	1511512510	17980	17980	17980	17980	0
222	20230914	161800	1511512510	17980	17980	17980	17980	0
223	20230914	161700	1511512510	17980	17980	17980	17980	0
224	20230914	161600	1511512510	17980	17980	17980	17980	0
225	20230914	161500	1511512510	17980	17980	17980	17980	0
226	20230914	161400	1511512510	17980	17980	17980	17980	0
227	20230914	161300	1511512510	17980	17980	17980	17980	0
228	20230914	161200	1511512510	17980	17980	17980	17980	0
229	20230914	161100	1511512510	17980	17980	17980	17980	0
230	20230914	161000	1511512510	17980	17980	17980	17980	0
231	20230914	160900	1511512510	17980	17980	17980	17980	0
232	20230914	160800	1511512510	17980	17980	17980	17980	0
233	20230914	160700	1511512510	17980	17980	17980	17980	0
234	20230914	160600	1511512510	17980	17980	17980	17980	0
235	20230914	160500	1511512510	17980	17980	17980	17980	0
236	20230914	160400	1511512510	17980	17980	17980	17980	0
237	20230914	160300	1511512510	17980	17980	17980	17980	0
238	20230914	160200	1511512510	17980	17980	17980	17980	0
239	20230914	160100	1511512510	17980	17980	17980	17980	0
240	20230914	160000	1511512510	17980	17980	17980	17980	0
241	20230914	155900	1511512510	17980	17980	17980	17980	0
242	20230914	155800	1511512510	17980	17980	17980	17980	870
243	20230914	155700	1511512510	17980	17980	17980	17980	0
244	20230914	155600	1511512510	17980	17980	17980	17980	0
245	20230914	155500	1511512510	17980	17980	17980	17980	0
246	20230914	155400	1511512510	17980	17980	17980	17980	0
247	20230914	155300	1511512510	17980	17980	17980	17980	0
248	20230914	155200	1511512510	17980	17980	17980	17980	0
249	20230914	155100	1511512510	17980	17980	17980	17980	0
250	20230914	155000	1511512510	17980	17980	17980	17980	0
251	20230914	154900	1511512510	17980	17980	17980	17980	0
252	20230914	154800	1511512510	17980	17980	17980	17980	0
253	20230914	154700	1511512510	17980	17980	17980	17980	0
254	20230914	154600	1511512510	17980	17980	17980	17980	0
255	20230914	154500	1511512510	17980	17980	17980	17980	0
256	20230914	154400	1511512510	17980	17980	17980	17980	0
257	20230914	154300	1511512510	17980	17980	17980	17980	0
258	20230914	154200	1511512510	17980	17980	17980	17980	0
259	20230914	154100	1511512510	17980	17980	17980	17980	0
260	20230914	154000	1511512510	17980	17980	17980	17980	0
261	20230914	153900	1511512510	17980	17980	17980	17980	0
262	20230914	153800	1511512510	17980	17980	17980	17980	0
263	20230914	153700	1511512510	17980	17980	17980	17980	0
264	20230914	153600	1511512510	17980	17980	17980	17980	0
265	20230914	153500	1511512510	17980	17980	17980	17980	0
266	20230914	153400	1511512510	17980	17980	17980	17980	0
267	20230914	153300	1511512510	17980	17980	17980	17980	0
268	20230914	153200	1511512510	17980	17980	17980	17980	0
269	20230914	153100	1511512510	17980	17980	17980	17980	0
270	20230914	153000	1511512510	17980	17980	17980	17980	870
271	20230914	152900	1495869910	17980	17980	17980	17980	0
272	20230914	152800	1495869910	17980	17980	17980	17980	0
273	20230914	152700	1495869910	17980	17980	17980	17980	0
274	20230914	152600	1495869910	17980	17980	17980	17980	0
275	20230914	152500	1495869910	17980	17980	17980	17980	0
276	20230914	152400	1495869910	17980	17980	17980	17980	0
277	20230914	152300	1495869910	17980	17980	17980	17980	0
278	20230914	152200	1495869910	17980	17980	17980	17980	0
279	20230914	152100	1495869910	17980	17980	17980	17980	0
280	20230914	152000	1495869910	17980	17980	17980	17980	0
281	20230914	151900	1495869910	17980	17980	17980	17980	210
282	20230914	151800	1492094110	17990	17930	17990	17930	200
283	20230914	151700	1488500510	17980	17980	17980	17980	81
284	20230914	151600	1487044130	17980	17970	17980	17970	52
285	20230914	151500	1486109240	17980	17980	17980	17980	0
286	20230914	151400	1486109240	17980	17980	17980	17870	278
287	20230914	151300	1481133910	17970	17890	17970	17890	802
288	20230914	151200	1466730130	17890	17990	17990	17870	749
289	20230914	151100	1453329150	17990	17990	17990	17990	99
290	20230914	151000	1451548140	18020	17980	18020	17980	42
291	20230914	150900	1450791340	18000	18010	18020	18000	145
292	20230914	150800	1448180620	18020	18030	18030	18000	96
293	20230914	150700	1446451090	18020	18020	18020	18020	20
294	20230914	150600	1446090690	17980	18020	18030	17980	146
295	20230914	150500	1443461320	18000	18020	18030	18000	185
296	20230914	150400	1440127990	18000	18010	18020	18000	173
297	20230914	150300	1437012800	18020	18030	18030	18010	118
298	20230914	150200	1434886150	18030	18030	18030	18030	24
299	20230914	150100	1434453430	18030	18030	18030	18010	171
300	20230914	150000	1431372340	18020	18030	18030	18020	151
301	20230914	145900	1428650310	18030	18030	18030	18020	361
302	20230914	145800	1422142170	18040	18020	18040	18010	126
303	20230914	145700	1419870680	18040	18040	18040	18020	149
304	20230914	145600	1417183120	18040	18030	18040	18030	98
305	20230914	145500	1415415780	18040	18040	18040	18040	117
306	20230914	145400	1413305100	18040	18040	18040	18040	101
307	20230914	145300	1411483060	17870	18040	18040	17870	243
308	20230914	145200	1407107260	18020	18020	18020	18020	236
309	20230914	145100	1402854540	18020	18040	18040	18020	200
310	20230914	145000	1399247610	18050	18050	18050	18040	92
311	20230914	144900	1397587020	18050	18000	18050	18000	288
312	20230914	144800	1392398930	18000	18040	18040	18000	422
313	20230914	144700	1384798630	18040	18010	18040	18000	266
314	20230914	144600	1380003530	18010	18050	18050	18010	320
315	20230914	144500	1374235260	18050	18040	18050	18030	896
316	20230914	144400	1358078110	18050	18030	18050	18030	117
317	20230914	144300	1355967980	18030	18040	18050	18030	114
318	20230914	144200	1353911090	18030	18050	18050	18030	126
319	20230914	144100	1351638250	18050	18060	18060	18050	133
320	20230914	144000	1349237590	18060	18050	18060	18050	208
321	20230914	143900	1345481530	18050	18060	18060	18050	129
322	20230914	143800	1343152380	18050	18060	18060	18050	128
323	20230914	143700	1340841720	18060	18050	18060	18040	194
324	20230914	143600	1337338880	18060	18040	18060	18040	163
325	20230914	143500	1334396270	18050	18050	18050	18040	243
326	20230914	143400	1330010320	18050	18030	18050	18030	68
327	20230914	143300	1328783200	18050	18050	18050	18030	139
328	20230914	143200	1326274550	18050	18040	18050	18030	192
329	20230914	143100	1322810070	18040	18050	18050	18020	300
330	20230914	143000	1317397020	18050	18040	18050	18020	194
331	20230914	142900	1313897840	18040	18030	18050	18030	1401
332	20230914	142800	1288625010	18030	18020	18030	18020	525
333	20230914	142700	1279163700	18010	18020	18020	18010	144
334	20230914	142600	1276568870	18020	17990	18020	17970	2136
335	20230914	142500	1238117870	17970	17960	17980	17960	1312
336	20230914	142400	1214533960	17970	17960	17970	17940	102
337	20230914	142300	1212701150	17970	17980	17980	17970	481
338	20230914	142200	1204056030	17980	17980	17980	17980	141
339	20230914	142100	1201520850	17980	17970	17980	17970	329
340	20230914	142000	1195608020	17970	17970	17970	17970	744
341	20230914	141900	1182238340	17970	17970	17970	17960	184
342	20230914	141800	1178931890	17960	17970	17970	17960	107
343	20230914	141700	1177009210	17970	17960	17970	17960	66
344	20230914	141600	1175823200	17970	17970	17970	17970	242
345	20230914	141500	1171474460	17970	17960	17970	17960	99
346	20230914	141400	1169696010	17960	17970	17970	17960	258
347	20230914	141300	1165060670	17970	17970	17970	17970	69
348	20230914	141200	1163820740	17940	17960	17970	17940	301
349	20230914	141100	1158417110	17960	17960	17960	17950	214
350	20230914	141000	1154573720	17940	17960	17960	17940	225
351	20230914	140900	1150533300	17960	17960	17960	17960	106
352	20230914	140800	1148629540	17960	17960	17960	17960	161
353	20230914	140700	1145737980	17960	17960	17960	17950	60
354	20230914	140600	1144660450	17960	17960	17960	17960	120
355	20230914	140500	1142505250	17950	17950	17950	17950	728
356	20230914	140400	1129437650	17950	17950	17950	17950	144
357	20230914	140300	1126852850	17950	17950	17950	17940	120
358	20230914	140200	1124698950	17950	17950	17950	17950	51
359	20230914	140100	1123783500	17950	17950	17950	17940	168
360	20230914	140000	1120768250	17950	17950	17950	17950	147
361	20230914	135900	1118129600	17950	17950	17950	17950	146
362	20230914	135800	1115508900	17950	17950	17950	17950	70
363	20230914	135700	1114252400	17950	17950	17950	17950	90
364	20230914	135600	1112636900	17950	17950	17950	17950	97
365	20230914	135500	1110895750	17950	17950	17950	17950	146
366	20230914	135400	1108275050	17950	17930	17950	17930	119
367	20230914	135300	1106139900	17940	17940	17940	17940	99
368	20230914	135200	1104363840	17940	17940	17940	17940	139
369	20230914	135100	1101870180	17940	17940	17940	17940	154
370	20230914	135000	1099107420	17940	17930	17940	17930	731
371	20230914	134900	1085994590	17920	17940	17940	17920	143
372	20230914	134800	1083430080	17940	17930	17940	17930	134
373	20230914	134700	1081027060	17920	17930	17930	17920	589
374	20230914	134600	1070471340	17930	17930	17930	17930	108
375	20230914	134500	1068534900	17930	17940	17940	17910	130
376	20230914	134400	1066203930	17940	17930	17940	17930	239
377	20230914	134300	1061918400	17930	17930	17930	17930	164
378	20230914	134200	1058977880	17930	17930	17930	17930	111
379	20230914	134100	1056987650	17930	17930	17930	17930	94
380	20230914	134000	1055302230	17930	17930	17930	17930	104
381	20230914	133900	1053437510	17930	17930	17930	17930	147
382	20230914	133800	1050801800	17930	17930	17930	17930	100
383	20230914	133700	1049008800	17930	17930	17930	17930	21
384	20230914	133600	1048632270	17930	17930	17930	17930	62
385	20230914	133500	1047520610	17880	17920	17920	17880	60
386	20230914	133400	1046446270	17930	17930	17930	17930	83
387	20230914	133300	1044958080	17920	17920	17920	17920	22
388	20230914	133200	1044563840	17920	17920	17920	17920	67
389	20230914	133100	1043363200	17920	17880	17920	17880	117
390	20230914	133000	1041270160	17880	17890	17890	17880	95
391	20230914	132900	1039570970	17890	17900	17910	17890	79
392	20230914	132800	1038157150	17890	17890	17890	17890	40
393	20230914	132700	1037441550	17890	17890	17890	17890	261
394	20230914	132600	1032772260	17890	17910	17910	17890	294
395	20230914	132500	1027509380	17920	17920	17930	17920	95
396	20230914	132400	1025806670	17920	17920	17920	17920	41
397	20230914	132300	1025071950	17920	17930	17930	17920	124
398	20230914	132200	1022849140	17930	17930	17930	17930	23
399	20230914	132100	1022436750	17930	17930	17930	17930	24
400	20230914	132000	1022006430	17930	17920	17930	17920	181
401	20230914	131900	1018761210	17920	17930	17930	17920	1090
402	20230914	131800	999227870	17920	17930	17930	17920	180
403	20230914	131700	996001670	17930	17930	17930	17930	44
404	20230914	131600	995212750	17930	17920	17930	17920	190
405	20230914	131500	991807050	17930	17920	17930	17920	1122
406	20230914	131400	971700560	17920	17920	17920	17920	70
407	20230914	131300	970446160	17920	17920	17920	17920	29
408	20230914	131200	969926480	17920	17920	17920	17920	36
409	20230914	131100	969281360	17920	17920	17920	17910	60
410	20230914	131000	968206200	17920	17920	17920	17920	76
411	20230914	130900	966844280	17920	17910	17920	17910	74
412	20230914	130800	965518780	17910	17910	17910	17910	66
413	20230914	130700	964336720	17920	17920	17920	17920	57
414	20230914	130600	963315280	17920	17910	17920	17910	41
415	20230914	130500	962580610	17910	17910	17910	17910	55
416	20230914	130400	961595560	17910	17910	17910	17910	79
417	20230914	130300	960180670	17910	17910	17910	17910	6
418	20230914	130200	960073210	17880	17880	17880	17880	91
419	20230914	130100	958446130	17880	17880	17880	17880	42
420	20230914	130000	957695170	17880	17880	17880	17880	68
421	20230914	125900	956479330	17870	17880	17880	17860	349
422	20230914	125800	950239770	17910	17910	17910	17910	66
423	20230914	125700	949057710	17900	17870	17900	17870	106
424	20230914	125600	947162060	17870	17890	17900	17870	152
425	20230914	125500	944443660	17890	17910	17910	17890	169
426	20230914	125400	941418440	17900	17910	17910	17900	64
427	20230914	125300	940272290	17910	17910	17910	17910	74
428	20230914	125200	938946950	17910	17910	17910	17910	0
429	20230914	125100	938946950	17910	17910	17910	17910	98
430	20230914	125000	937191770	17910	17910	17910	17910	33
431	20230914	124900	936600740	17910	17910	17910	17910	31
432	20230914	124800	936045530	17910	17900	17910	17900	102
433	20230914	124700	934218770	17900	17910	17910	17900	21
434	20230914	124600	933842670	17910	17900	17910	17900	105
435	20230914	124500	931962340	17900	17900	17910	17900	82
436	20230914	124400	930494300	17900	17900	17900	17900	28
437	20230914	124300	929993100	17900	17900	17900	17900	90
438	20230914	124200	928382100	17900	17890	17900	17890	83
439	20230914	124100	926896880	17890	17880	17890	17880	21
440	20230914	124000	926521210	17890	17890	17890	17890	47
441	20230914	123900	925680380	17890	17880	17890	17880	93
442	20230914	123800	924016720	17890	17890	17890	17890	19
443	20230914	123700	923676810	17890	17890	17890	17890	99
444	20230914	123600	921905700	17890	17890	17890	17890	19
445	20230914	123500	921565790	17890	17900	17900	17890	77
446	20230914	123400	920187610	17900	17870	17900	17860	194
447	20230914	123300	916721390	17900	17900	17900	17900	28
448	20230914	123200	916220190	17900	17890	17900	17890	128
449	20230914	123100	913929120	17890	17900	17900	17890	32
450	20230914	123000	913356410	17900	17890	17900	17890	65
451	20230914	122900	912192930	17900	17900	17900	17900	51
452	20230914	122800	911280030	17900	17900	17900	17900	73
453	20230914	122700	909973330	17900	17890	17900	17890	51
454	20230914	122600	909060510	17900	17900	17900	17900	94
455	20230914	122500	907377910	17900	17900	17900	17900	18
456	20230914	122400	907055710	17910	17900	17910	17900	71
457	20230914	122300	905784410	17900	17890	17900	17890	65
458	20230914	122200	904620960	17890	17900	17900	17890	37
459	20230914	122100	903958740	17900	17890	17900	17890	98
460	20230914	122000	902204570	17900	17910	17910	17900	120
461	20230914	121900	900055580	17900	17920	17920	17900	83
462	20230914	121800	898568810	17920	17920	17920	17920	29
463	20230914	121700	898049130	17920	17920	17920	17920	23
464	20230914	121600	897636970	17920	17920	17920	17920	113
465	20230914	121500	895612010	17920	17920	17920	17920	20
466	20230914	121400	895253610	17920	17910	17920	17910	72
467	20230914	121300	893963410	17910	17910	17920	17910	55
468	20230914	121200	892978090	17910	17910	17910	17900	68
469	20230914	121100	891760230	17890	17910	17910	17890	28
470	20230914	121000	891258910	17900	17900	17900	17900	124
471	20230914	120900	889039310	17900	17910	17910	17900	75
472	20230914	120800	887696640	17910	17920	17920	17910	171
473	20230914	120700	884632610	17920	17890	17920	17890	94
474	20230914	120600	882948400	17920	17920	17920	17920	28
475	20230914	120500	882446640	17910	17910	17910	17910	57
476	20230914	120400	881425770	17910	17880	17910	17880	34
477	20230914	120300	880817070	17920	17890	17920	17880	83
478	20230914	120200	879330080	17920	17910	17920	17900	74
479	20230914	120100	878004970	17910	17910	17910	17910	26
480	20230914	120000	877539310	17910	17910	17920	17880	77
481	20230914	115900	876160290	17870	17910	17910	17870	30
482	20230914	115800	875623390	17910	17910	17910	17860	257
483	20230914	115700	871029080	17920	17920	17920	17920	16
484	20230914	115600	870742360	17880	17890	17920	17870	240
485	20230914	115500	866450100	17920	17900	17920	17900	230
486	20230914	115400	862331360	17900	17930	17930	17900	672
487	20230914	115300	850298530	17930	17920	17930	17920	119
488	20230914	115200	848164870	17930	17920	17930	17920	39
489	20230914	115100	847465620	17920	17920	17930	17910	387
490	20230914	115000	840533620	17910	17930	17930	17910	411
491	20230914	114900	833170950	17930	17930	17930	17930	105
492	20230914	114800	831288300	17940	17940	17940	17940	26
493	20230914	114700	830821860	17930	17920	17930	17920	442
494	20230914	114600	822896840	17920	17930	17930	17920	80
495	20230914	114500	821463030	17930	17930	17930	17930	194
496	20230914	114400	817984610	17930	17930	17930	17920	50
497	20230914	114300	817088300	17930	17920	17930	17920	29
498	20230914	114200	816568360	17920	17920	17920	17920	262
499	20230914	114100	811873320	17920	17930	17940	17920	53
500	20230914	114000	810922790	17910	17920	17930	17910	268
501	20230914	113900	806120620	17920	17930	17930	17920	56
502	20230914	113800	805116560	17930	17930	17930	17920	65
503	20230914	113700	803951130	17940	17940	17940	17940	63
504	20230914	113600	802820910	17940	17940	17940	17940	24
505	20230914	113500	802390350	17940	17940	17940	17930	182
506	20230914	113400	799125530	17940	17940	17940	17930	160
507	20230914	113300	796255490	17940	17930	17940	17930	89
508	20230914	113200	794659030	17940	17940	17940	17930	49
509	20230914	113100	793779990	17930	17920	17930	17920	32
510	20230914	113000	793206430	17930	17920	17930	17920	1022
511	20230914	112900	774886620	17920	17910	17920	17900	1449
512	20230914	112800	748934440	17910	17910	17910	17910	25
513	20230914	112700	748486690	17910	17900	17910	17900	38
514	20230914	112600	747806280	17900	17900	17910	17900	267
515	20230914	112500	743026230	17900	17910	17910	17900	81
516	20230914	112400	741576120	17900	17910	17910	17900	100
517	20230914	112300	739785460	17910	17890	17910	17890	1024
518	20230914	112200	721455590	17900	17900	17900	17900	52
519	20230914	112100	720524790	17900	17900	17910	17900	245
520	20230914	112000	716137860	17900	17900	17900	17900	34
521	20230914	111900	715529260	17900	17910	17910	17900	129
522	20230914	111800	713220040	17910	17900	17910	17900	78
523	20230914	111700	711823560	17890	17900	17910	17890	211
524	20230914	111600	708046720	17900	17900	17910	17900	623
525	20230914	111500	696894820	17910	17900	17910	17900	273
526	20230914	111400	692006720	17890	17900	17910	17890	83
527	20230914	111300	690520830	17900	17880	17900	17870	1521
528	20230914	111200	663305490	17880	17880	17880	17860	329
529	20230914	111100	657423310	17870	17870	17880	17870	207
530	20230914	111000	653723600	17880	17870	17880	17870	473
531	20230914	110900	645267840	17870	17870	17870	17860	106
532	20230914	110800	643374100	17870	17860	17870	17860	521
533	20230914	110700	634068400	17860	17840	17860	17840	143
534	20230914	110600	631516560	17870	17840	17870	17800	623
535	20230914	110500	620414240	17850	17860	17860	17850	859
536	20230914	110400	605080840	17850	17830	17850	17830	506
537	20230914	110300	596053050	17830	17820	17830	17820	106
538	20230914	110200	594163180	17820	17800	17820	17790	217
539	20230914	110100	590297870	17820	17830	17830	17780	100
540	20230914	110000	588517180	17830	17830	17830	17830	1
541	20230914	105900	588499350	17830	17790	17830	17790	123
542	20230914	105800	586309100	17790	17800	17810	17790	166
543	20230914	105700	583354150	17800	17800	17800	17800	171
544	20230914	105600	580310350	17800	17800	17800	17800	126
545	20230914	105500	578067550	17800	17770	17800	17770	137
546	20230914	105400	575629810	17770	17750	17770	17750	709
547	20230914	105300	563039350	17750	17690	17750	17690	838
548	20230914	105200	548209240	17690	17690	17690	17690	224
549	20230914	105100	544246680	17680	17680	17680	17680	226
550	20230914	105000	540251000	17680	17650	17680	17650	168
551	20230914	104900	537281040	17650	17600	17650	17600	4921
552	20230914	104800	450581840	17600	17550	17600	17550	2756
553	20230914	104700	402163110	17560	17560	17560	17560	82
554	20230914	104600	400723190	17560	17550	17560	17540	24
555	20230914	104500	400301910	17560	17560	17560	17560	100
556	20230914	104400	398545910	17560	17550	17560	17550	18
557	20230914	104300	398229850	17560	17570	17570	17560	43
558	20230914	104200	397474460	17570	17550	17570	17550	29
559	20230914	104100	396964950	17550	17570	17570	17550	129
560	20230914	104000	394698580	17570	17570	17570	17570	24
561	20230914	103900	394276900	17550	17570	17570	17550	231
562	20230914	103800	390222330	17570	17570	17570	17570	0
563	20230914	103700	390222330	17570	17570	17570	17550	68
564	20230914	103600	389027610	17560	17560	17560	17560	6
565	20230914	103500	388922250	17570	17570	17570	17570	25
566	20230914	103400	388483000	17570	17590	17590	17570	29
567	20230914	103300	387972920	17590	17590	17600	17590	25
568	20230914	103200	387532970	17590	17580	17590	17580	46
569	20230914	103100	386723850	17600	17600	17600	17600	20
570	20230914	103000	386371850	17600	17590	17600	17590	25
571	20230914	102900	385931980	17610	17600	17610	17600	41
572	20230914	102800	385210100	17610	17610	17610	17600	46
573	20230914	102700	384400070	17610	17610	17610	17610	0
574	20230914	102600	384400070	17610	17610	17610	17610	26
575	20230914	102500	383942210	17610	17610	17610	17610	74
576	20230914	102400	382639070	17610	17610	17610	17610	119
577	20230914	102300	380543480	17610	17610	17610	17610	23
578	20230914	102200	380138450	17610	17610	17610	17600	53
579	20230914	102100	379205220	17600	17600	17600	17600	638
580	20230914	102000	367976420	17600	17560	17600	17560	29
581	20230914	101900	367466100	17560	17560	17560	17560	19
582	20230914	101800	367132460	17560	17560	17560	17560	28
583	20230914	101700	366640780	17560	17560	17560	17560	131
584	20230914	101600	364340420	17550	17550	17550	17550	20
585	20230914	101500	363989420	17550	17550	17550	17550	27
586	20230914	101400	363515570	17550	17550	17550	17550	22
587	20230914	101300	363129470	17550	17550	17550	17550	127
588	20230914	101200	360900620	17530	17530	17530	17530	148
589	20230914	101100	358306180	17530	17470	17530	17470	25
590	20230914	101000	357868110	17560	17460	17560	17460	86
591	20230914	100900	356363440	17520	17480	17520	17470	147
592	20230914	100800	353793990	17530	17540	17540	17530	23
593	20230914	100700	353390580	17460	17440	17460	17440	685
594	20230914	100600	341433770	17450	17540	17550	17450	211
595	20230914	100500	337746430	17540	17520	17540	17520	81
596	20230914	100400	336326390	17540	17510	17540	17450	623
597	20230914	100300	325421870	17570	17510	17570	17510	33
598	20230914	100200	324842660	17600	17600	17600	17530	2605
599	20230914	100100	279006490	17600	17600	17610	17600	670
600	20230914	100000	267214230	17620	17640	17640	17600	41
601	20230914	095900	266491740	17600	17640	17650	17600	186
602	20230914	095800	263214550	17640	17660	17680	17640	433
603	20230914	095700	255572540	17690	17690	17690	17690	39
604	20230914	095600	254882630	17690	17690	17690	17660	70
605	20230914	095500	253644530	17690	17690	17690	17680	150
606	20230914	095400	250991080	17690	17690	17690	17690	138
607	20230914	095300	248549860	17690	17590	17690	17590	1489
608	20230914	095200	222301350	17590	17600	17600	17590	34
609	20230914	095100	221703250	17610	17610	17610	17610	28
610	20230914	095000	221210170	17610	17600	17610	17600	32
611	20230914	094900	220646960	17600	17610	17610	17600	67
612	20230914	094800	219467280	17610	17600	17610	17600	233
613	20230914	094700	215366220	17600	17600	17600	17600	35
614	20230914	094600	214750220	17600	17600	17600	17600	53
615	20230914	094500	213817420	17600	17550	17600	17550	1567
616	20230914	094400	186270400	17550	17550	17550	17550	353
617	20230914	094300	180075250	17550	17510	17550	17510	71
618	20230914	094200	178831880	17570	17560	17570	17540	2503
619	20230914	094100	134903810	17570	17560	17570	17550	345
620	20230914	094000	128848000	17560	17560	17560	17550	106
621	20230914	093900	126986840	17550	17520	17560	17520	572
622	20230914	093800	116950010	17540	17470	17540	17470	259
623	20230914	093700	112415420	17500	17490	17500	17480	46
624	20230914	093600	111610800	17480	17480	17480	17470	82
625	20230914	093500	110177690	17480	17480	17480	17470	83
626	20230914	093400	108726920	17470	17480	17480	17470	124
627	20230914	093300	106560400	17480	17440	17480	17440	625
628	20230914	093200	95653110	17450	17440	17450	17440	108
629	20230914	093100	93769430	17400	17440	17440	17360	26
630	20230914	093000	93317270	17440	17440	17440	17440	23
631	20230914	092900	92916150	17440	17400	17440	17330	330
632	20230914	092800	87191300	17440	17440	17440	17440	24
633	20230914	092700	86772740	17450	17450	17450	17450	33
634	20230914	092600	86196890	17450	17450	17450	17450	24
635	20230914	092500	85778090	17330	17360	17450	17330	203
636	20230914	092400	82252490	17460	17460	17460	17460	221
637	20230914	092300	78393830	17460	17480	17480	17350	327
638	20230914	092200	72713770	17350	17480	17490	17330	63
639	20230914	092100	71616620	17480	17480	17480	17480	3
640	20230914	092000	71564180	17480	17450	17480	17420	138
641	20230914	091900	69156120	17450	17440	17450	17430	355
642	20230914	091800	62965380	17440	17430	17440	17430	61
643	20230914	091700	61901780	17430	17380	17430	17380	534
644	20230914	091600	52611220	17380	17370	17380	17370	167
645	20230914	091500	49708840	17380	17370	17410	17370	828
646	20230914	091400	35322860	17370	17340	17370	17340	772
647	20230914	091300	21926750	17230	17330	17340	17230	52
648	20230914	091200	21026740	17320	17310	17320	17310	38
649	20230914	091100	20368750	17300	17270	17300	17270	227
650	20230914	091000	16444470	17270	17270	17270	17160	109
651	20230914	090900	14568200	17270	17270	17270	17270	25
652	20230914	090800	14136450	17270	17270	17270	17270	43
653	20230914	090700	13393840	17270	17270	17270	17160	150
654	20230914	090600	10813410	17170	17170	17170	17170	0
655	20230914	090500	10813410	17170	17170	17170	17170	11
656	20230914	090400	10624540	17170	17180	17180	17170	293
657	20230914	090300	5590960	17170	17250	17250	17170	162
658	20230914	090200	2796940	17170	17150	17170	17150	21
659	20230914	090100	2436390	17290	17290	17290	17290	0
660	20230914	090000	2436390	17290	17300	17300	17250	141