KissMeData/177830/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	200500	23218097295	5260	5260	5260	5260	772
3	20230920	200400	23218097295	5260	5260	5260	5260	0
4	20230920	200300	23218097295	5260	5260	5260	5260	0
5	20230920	200200	23218097295	5260	5260	5260	5260	0
6	20230920	200100	23218097295	5260	5260	5260	5260	0
7	20230920	200000	23218097295	5260	5260	5260	5260	0
8	20230920	195900	23218097295	5260	5260	5260	5260	0
9	20230920	195800	23218097295	5260	5260	5260	5260	0
10	20230920	195700	23218097295	5260	5260	5260	5260	0
11	20230920	195600	23218097295	5260	5260	5260	5260	0
12	20230920	195500	23218097295	5260	5260	5260	5260	0
13	20230920	195400	23218097295	5260	5260	5260	5260	0
14	20230920	195300	23218097295	5260	5260	5260	5260	0
15	20230920	195200	23218097295	5260	5260	5260	5260	0
16	20230920	195100	23218097295	5260	5260	5260	5260	0
17	20230920	195000	23218097295	5260	5260	5260	5260	0
18	20230920	194900	23218097295	5260	5260	5260	5260	0
19	20230920	194800	23218097295	5260	5260	5260	5260	0
20	20230920	194700	23218097295	5260	5260	5260	5260	0
21	20230920	194600	23218097295	5260	5260	5260	5260	0
22	20230920	194500	23218097295	5260	5260	5260	5260	0
23	20230920	194400	23218097295	5260	5260	5260	5260	0
24	20230920	194300	23218097295	5260	5260	5260	5260	0
25	20230920	194200	23218097295	5260	5260	5260	5260	0
26	20230920	194100	23218097295	5260	5260	5260	5260	0
27	20230920	194000	23218097295	5260	5260	5260	5260	0
28	20230920	193900	23218097295	5260	5260	5260	5260	0
29	20230920	193800	23218097295	5260	5260	5260	5260	0
30	20230920	193700	23218097295	5260	5260	5260	5260	0
31	20230920	193600	23218097295	5260	5260	5260	5260	0
32	20230920	193500	23218097295	5260	5260	5260	5260	772
33	20230920	193400	23218097295	5260	5260	5260	5260	0
34	20230920	193300	23218097295	5260	5260	5260	5260	0
35	20230920	193200	23218097295	5260	5260	5260	5260	0
36	20230920	193100	23218097295	5260	5260	5260	5260	0
37	20230920	193000	23218097295	5260	5260	5260	5260	0
38	20230920	192900	23218097295	5260	5260	5260	5260	0
39	20230920	192800	23218097295	5260	5260	5260	5260	0
40	20230920	192700	23218097295	5260	5260	5260	5260	0
41	20230920	192600	23218097295	5260	5260	5260	5260	0
42	20230920	192500	23218097295	5260	5260	5260	5260	0
43	20230920	192400	23218097295	5260	5260	5260	5260	0
44	20230920	192300	23218097295	5260	5260	5260	5260	0
45	20230920	192200	23218097295	5260	5260	5260	5260	0
46	20230920	192100	23218097295	5260	5260	5260	5260	0
47	20230920	192000	23218097295	5260	5260	5260	5260	0
48	20230920	191900	23218097295	5260	5260	5260	5260	0
49	20230920	191800	23218097295	5260	5260	5260	5260	0
50	20230920	191700	23218097295	5260	5260	5260	5260	0
51	20230920	191600	23218097295	5260	5260	5260	5260	0
52	20230920	191500	23218097295	5260	5260	5260	5260	0
53	20230920	191400	23218097295	5260	5260	5260	5260	0
54	20230920	191300	23218097295	5260	5260	5260	5260	0
55	20230920	191200	23218097295	5260	5260	5260	5260	0
56	20230920	191100	23218097295	5260	5260	5260	5260	0
57	20230920	191000	23218097295	5260	5260	5260	5260	0
58	20230920	190900	23218097295	5260	5260	5260	5260	0
59	20230920	190800	23218097295	5260	5260	5260	5260	0
60	20230920	190700	23218097295	5260	5260	5260	5260	0
61	20230920	190600	23218097295	5260	5260	5260	5260	0
62	20230920	190500	23218097295	5260	5260	5260	5260	772
63	20230920	190400	23218097295	5260	5260	5260	5260	0
64	20230920	190300	23218097295	5260	5260	5260	5260	0
65	20230920	190200	23218097295	5260	5260	5260	5260	0
66	20230920	190100	23218097295	5260	5260	5260	5260	0
67	20230920	190000	23218097295	5260	5260	5260	5260	0
68	20230920	185900	23218097295	5260	5260	5260	5260	0
69	20230920	185800	23218097295	5260	5260	5260	5260	0
70	20230920	185700	23218097295	5260	5260	5260	5260	0
71	20230920	185600	23218097295	5260	5260	5260	5260	0
72	20230920	185500	23218097295	5260	5260	5260	5260	0
73	20230920	185400	23218097295	5260	5260	5260	5260	0
74	20230920	185300	23218097295	5260	5260	5260	5260	0
75	20230920	185200	23218097295	5260	5260	5260	5260	0
76	20230920	185100	23218097295	5260	5260	5260	5260	0
77	20230920	185000	23218097295	5260	5260	5260	5260	0
78	20230920	184900	23218097295	5260	5260	5260	5260	0
79	20230920	184800	23218097295	5260	5260	5260	5260	0
80	20230920	184700	23218097295	5260	5260	5260	5260	0
81	20230920	184600	23218097295	5260	5260	5260	5260	0
82	20230920	184500	23218097295	5260	5260	5260	5260	0
83	20230920	184400	23218097295	5260	5260	5260	5260	0
84	20230920	184300	23218097295	5260	5260	5260	5260	0
85	20230920	184200	23218097295	5260	5260	5260	5260	0
86	20230920	184100	23218097295	5260	5260	5260	5260	0
87	20230920	184000	23218097295	5260	5260	5260	5260	0
88	20230920	183900	23218097295	5260	5260	5260	5260	0
89	20230920	183800	23218097295	5260	5260	5260	5260	0
90	20230920	183700	23218097295	5260	5260	5260	5260	0
91	20230920	183600	23218097295	5260	5260	5260	5260	0
92	20230920	183500	23218097295	5260	5260	5260	5260	772
93	20230920	183400	23218097295	5260	5260	5260	5260	0
94	20230920	183300	23218097295	5260	5260	5260	5260	0
95	20230920	183200	23218097295	5260	5260	5260	5260	0
96	20230920	183100	23218097295	5260	5260	5260	5260	0
97	20230920	183000	23218097295	5260	5260	5260	5260	0
98	20230920	182900	23218097295	5260	5260	5260	5260	0
99	20230920	182800	23218097295	5260	5260	5260	5260	0
100	20230920	182700	23218097295	5260	5260	5260	5260	0
101	20230920	182600	23218097295	5260	5260	5260	5260	0
102	20230920	182500	23218097295	5260	5260	5260	5260	0
103	20230920	182400	23218097295	5260	5260	5260	5260	0
104	20230920	182300	23218097295	5260	5260	5260	5260	0
105	20230920	182200	23218097295	5260	5260	5260	5260	0
106	20230920	182100	23218097295	5260	5260	5260	5260	0
107	20230920	182000	23218097295	5260	5260	5260	5260	0
108	20230920	181900	23218097295	5260	5260	5260	5260	0
109	20230920	181800	23218097295	5260	5260	5260	5260	0
110	20230920	181700	23218097295	5260	5260	5260	5260	0
111	20230920	181600	23218097295	5260	5260	5260	5260	0
112	20230920	181500	23218097295	5260	5260	5260	5260	0
113	20230920	181400	23218097295	5260	5260	5260	5260	0
114	20230920	181300	23218097295	5260	5260	5260	5260	0
115	20230920	181200	23218097295	5260	5260	5260	5260	0
116	20230920	181100	23218097295	5260	5260	5260	5260	0
117	20230920	181000	23218097295	5260	5260	5260	5260	0
118	20230920	180900	23218097295	5260	5260	5260	5260	0
119	20230920	180800	23218097295	5260	5260	5260	5260	0
120	20230920	180700	23218097295	5260	5260	5260	5260	0
121	20230920	180600	23218097295	5260	5260	5260	5260	0
122	20230920	180500	23218097295	5260	5260	5260	5260	772
123	20230920	180400	23218097295	5260	5260	5260	5260	0
124	20230920	180300	23218097295	5260	5260	5260	5260	0
125	20230920	180200	23218097295	5260	5260	5260	5260	0
126	20230920	180100	23218097295	5260	5260	5260	5260	0
127	20230920	180000	23218097295	5260	5260	5260	5260	0
128	20230920	175900	23218097295	5260	5260	5260	5260	0
129	20230920	175800	23218097295	5260	5260	5260	5260	0
130	20230920	175700	23218097295	5260	5260	5260	5260	0
131	20230920	175600	23218097295	5260	5260	5260	5260	0
132	20230920	175500	23218097295	5260	5260	5260	5260	0
133	20230920	175400	23218097295	5260	5260	5260	5260	0
134	20230920	175300	23218097295	5260	5260	5260	5260	0
135	20230920	175200	23218097295	5260	5260	5260	5260	0
136	20230920	175100	23218097295	5260	5260	5260	5260	0
137	20230920	175000	23218097295	5260	5260	5260	5260	0
138	20230920	174900	23218097295	5260	5260	5260	5260	0
139	20230920	174800	23218097295	5260	5260	5260	5260	0
140	20230920	174700	23218097295	5260	5260	5260	5260	0
141	20230920	174600	23218097295	5260	5260	5260	5260	0
142	20230920	174500	23218097295	5260	5260	5260	5260	0
143	20230920	174400	23218097295	5260	5260	5260	5260	0
144	20230920	174300	23218097295	5260	5260	5260	5260	0
145	20230920	174200	23218097295	5260	5260	5260	5260	0
146	20230920	174100	23218097295	5260	5260	5260	5260	0
147	20230920	174000	23218097295	5260	5260	5260	5260	0
148	20230920	173900	23218097295	5260	5260	5260	5260	0
149	20230920	173800	23218097295	5260	5260	5260	5260	0
150	20230920	173700	23218097295	5260	5260	5260	5260	0
151	20230920	173600	23218097295	5260	5260	5260	5260	0
152	20230920	173500	23218097295	5260	5260	5260	5260	772
153	20230920	173400	23218097295	5260	5260	5260	5260	0
154	20230920	173300	23218097295	5260	5260	5260	5260	0
155	20230920	173200	23218097295	5260	5260	5260	5260	0
156	20230920	173100	23218097295	5260	5260	5260	5260	0
157	20230920	173000	23218097295	5260	5260	5260	5260	0
158	20230920	172900	23218097295	5260	5260	5260	5260	0
159	20230920	172800	23218097295	5260	5260	5260	5260	0
160	20230920	172700	23218097295	5260	5260	5260	5260	0
161	20230920	172600	23218097295	5260	5260	5260	5260	0
162	20230920	172500	23218097295	5260	5260	5260	5260	0
163	20230920	172400	23218097295	5260	5260	5260	5260	0
164	20230920	172300	23218097295	5260	5260	5260	5260	0
165	20230920	172200	23218097295	5260	5260	5260	5260	0
166	20230920	172100	23218097295	5260	5260	5260	5260	0
167	20230920	172000	23218097295	5260	5260	5260	5260	0
168	20230920	171900	23218097295	5260	5260	5260	5260	0
169	20230920	171800	23218097295	5260	5260	5260	5260	0
170	20230920	171700	23218097295	5260	5260	5260	5260	0
171	20230920	171600	23218097295	5260	5260	5260	5260	0
172	20230920	171500	23218097295	5260	5260	5260	5260	0
173	20230920	171400	23218097295	5260	5260	5260	5260	0
174	20230920	171300	23218097295	5260	5260	5260	5260	0
175	20230920	171200	23218097295	5260	5260	5260	5260	0
176	20230920	171100	23218097295	5260	5260	5260	5260	0
177	20230920	171000	23218097295	5260	5260	5260	5260	0
178	20230920	170900	23218097295	5260	5260	5260	5260	0
179	20230920	170800	23218097295	5260	5260	5260	5260	0
180	20230920	170700	23218097295	5260	5260	5260	5260	0
181	20230920	170600	23218097295	5260	5260	5260	5260	0
182	20230920	170500	23218097295	5260	5260	5260	5260	772
183	20230920	170400	23218097295	5260	5260	5260	5260	0
184	20230920	170300	23218097295	5260	5260	5260	5260	0
185	20230920	170200	23218097295	5260	5260	5260	5260	0
186	20230920	170100	23218097295	5260	5260	5260	5260	0
187	20230920	170000	23218097295	5260	5260	5260	5260	0
188	20230920	165900	23218097295	5260	5260	5260	5260	0
189	20230920	165800	23218097295	5260	5260	5260	5260	0
190	20230920	165700	23218097295	5260	5260	5260	5260	0
191	20230920	165600	23218097295	5260	5260	5260	5260	0
192	20230920	165500	23218097295	5260	5260	5260	5260	0
193	20230920	165400	23218097295	5260	5260	5260	5260	0
194	20230920	165300	23218097295	5260	5260	5260	5260	0
195	20230920	165200	23218097295	5260	5260	5260	5260	0
196	20230920	165100	23218097295	5260	5260	5260	5260	0
197	20230920	165000	23218097295	5260	5260	5260	5260	0
198	20230920	164900	23218097295	5260	5260	5260	5260	0
199	20230920	164800	23218097295	5260	5260	5260	5260	0
200	20230920	164700	23218097295	5260	5260	5260	5260	0
201	20230920	164600	23218097295	5260	5260	5260	5260	0
202	20230920	164500	23218097295	5260	5260	5260	5260	0
203	20230920	164400	23218097295	5260	5260	5260	5260	0
204	20230920	164300	23218097295	5260	5260	5260	5260	0
205	20230920	164200	23218097295	5260	5260	5260	5260	0
206	20230920	164100	23218097295	5260	5260	5260	5260	0
207	20230920	164000	23218097295	5260	5260	5260	5260	0
208	20230920	163900	23218097295	5260	5260	5260	5260	0
209	20230920	163800	23218097295	5260	5260	5260	5260	0
210	20230920	163700	23218097295	5260	5260	5260	5260	0
211	20230920	163600	23218097295	5260	5260	5260	5260	0
212	20230920	163500	23218097295	5260	5260	5260	5260	772
213	20230920	163400	23218097295	5260	5260	5260	5260	0
214	20230920	163300	23218097295	5260	5260	5260	5260	0
215	20230920	163200	23218097295	5260	5260	5260	5260	0
216	20230920	163100	23218097295	5260	5260	5260	5260	0
217	20230920	163000	23218097295	5260	5260	5260	5260	0
218	20230920	162900	23218097295	5260	5260	5260	5260	0
219	20230920	162800	23218097295	5260	5260	5260	5260	0
220	20230920	162700	23218097295	5260	5260	5260	5260	0
221	20230920	162600	23218097295	5260	5260	5260	5260	0
222	20230920	162500	23218097295	5260	5260	5260	5260	0
223	20230920	162400	23218097295	5260	5260	5260	5260	0
224	20230920	162300	23218097295	5260	5260	5260	5260	0
225	20230920	162200	23218097295	5260	5260	5260	5260	0
226	20230920	162100	23218097295	5260	5260	5260	5260	0
227	20230920	162000	23218097295	5260	5260	5260	5260	0
228	20230920	161900	23218097295	5260	5260	5260	5260	0
229	20230920	161800	23218097295	5260	5260	5260	5260	0
230	20230920	161700	23218097295	5260	5260	5260	5260	0
231	20230920	161600	23218097295	5260	5260	5260	5260	0
232	20230920	161500	23218097295	5260	5260	5260	5260	0
233	20230920	161400	23218097295	5260	5260	5260	5260	0
234	20230920	161300	23218097295	5260	5260	5260	5260	0
235	20230920	161200	23218097295	5260	5260	5260	5260	0
236	20230920	161100	23218097295	5260	5260	5260	5260	0
237	20230920	161000	23218097295	5260	5260	5260	5260	0
238	20230920	160900	23218097295	5260	5260	5260	5260	0
239	20230920	160800	23218097295	5260	5260	5260	5260	0
240	20230920	160700	23218097295	5260	5260	5260	5260	0
241	20230920	160600	23218097295	5260	5260	5260	5260	0
242	20230920	160500	23218097295	5260	5260	5260	5260	772
243	20230920	160400	23218097295	5260	5260	5260	5260	0
244	20230920	160300	23218097295	5260	5260	5260	5260	0
245	20230920	160200	23218097295	5260	5260	5260	5260	0
246	20230920	160100	23218097295	5260	5260	5260	5260	0
247	20230920	160000	23218097295	5260	5260	5260	5260	0
248	20230920	155900	23218097295	5260	5260	5260	5260	0
249	20230920	155800	23218097295	5260	5260	5260	5260	0
250	20230920	155700	23218097295	5260	5260	5260	5260	0
251	20230920	155600	23218097295	5260	5260	5260	5260	0
252	20230920	155500	23218097295	5260	5260	5260	5260	0
253	20230920	155400	23218097295	5260	5260	5260	5260	0
254	20230920	155300	23218097295	5260	5260	5260	5260	0
255	20230920	155200	23218097295	5260	5260	5260	5260	0
256	20230920	155100	23218097295	5260	5260	5260	5260	0
257	20230920	155000	23218097295	5260	5260	5260	5260	0
258	20230920	154900	23218097295	5260	5260	5260	5260	0
259	20230920	154800	23218097295	5260	5260	5260	5260	0
260	20230920	154700	23218097295	5260	5260	5260	5260	0
261	20230920	154600	23218097295	5260	5260	5260	5260	0
262	20230920	154500	23218097295	5260	5260	5260	5260	0
263	20230920	154400	23218097295	5260	5260	5260	5260	0
264	20230920	154300	23218097295	5260	5260	5260	5260	0
265	20230920	154200	23218097295	5260	5260	5260	5260	0
266	20230920	154100	23218097295	5260	5260	5260	5260	0
267	20230920	154000	23218097295	5260	5260	5260	5260	0
268	20230920	153900	23218097295	5260	5260	5260	5260	0
269	20230920	153800	23218097295	5260	5260	5260	5260	0
270	20230920	153700	23218097295	5260	5260	5260	5260	0
271	20230920	153600	23218097295	5260	5260	5260	5260	0
272	20230920	153500	23218097295	5260	5260	5260	5260	772
273	20230920	153400	23218097295	5260	5260	5260	5260	0
274	20230920	153300	23218097295	5260	5260	5260	5260	0
275	20230920	153200	23218097295	5260	5260	5260	5260	0
276	20230920	153100	23218097295	5260	5260	5260	5260	0
277	20230920	153000	23218097295	5260	5260	5260	5260	772
278	20230920	152900	23214036575	5260	5260	5260	5260	0
279	20230920	152800	23214036575	5260	5260	5260	5260	0
280	20230920	152700	23214036575	5260	5260	5260	5260	0
281	20230920	152600	23214036575	5260	5260	5260	5260	0
282	20230920	152500	23214036575	5260	5260	5260	5260	0
283	20230920	152400	23214036575	5260	5260	5260	5260	0
284	20230920	152300	23214036575	5260	5260	5260	5260	0
285	20230920	152200	23214036575	5260	5260	5260	5260	0
286	20230920	152100	23214036575	5260	5260	5260	5260	0
287	20230920	152000	23214036575	5260	5260	5260	5260	0
288	20230920	151900	23214036575	5260	5260	5260	5260	7
289	20230920	151800	23213999755	5260	5260	5260	5260	30
290	20230920	151700	23213841955	5260	5260	5260	5260	670
291	20230920	151600	23210317755	5260	5260	5260	5260	800
292	20230920	151500	23206109755	5260	5260	5260	5260	0
293	20230920	151400	23206109755	5260	5260	5260	5260	301
294	20230920	151300	23204526495	5260	5260	5260	5260	0
295	20230920	151200	23204526495	5260	5260	5260	5260	0
296	20230920	151100	23204526495	5260	5260	5260	5260	415
297	20230920	151000	23202343595	5260	5260	5260	5260	2762
298	20230920	150900	23187815475	5260	5260	5260	5260	119
299	20230920	150800	23187189535	5260	5260	5260	5260	191
300	20230920	150700	23186184875	5260	5260	5260	5260	551
301	20230920	150600	23183286615	5260	5260	5260	5260	580
302	20230920	150500	23180235815	5260	5260	5260	5260	3
303	20230920	150400	23180220035	5260	5260	5260	5260	0
304	20230920	150300	23180220035	5260	5260	5260	5260	0
305	20230920	150200	23180220035	5260	5260	5260	5260	191
306	20230920	150100	23179215375	5260	5260	5260	5260	21
307	20230920	150000	23179104915	5260	5260	5260	5260	600
308	20230920	145900	23175948915	5260	5260	5260	5260	5
309	20230920	145800	23175922615	5260	5260	5260	5260	10
310	20230920	145700	23175870015	5260	5260	5260	5260	80
311	20230920	145600	23175449215	5260	5260	5260	5260	5
312	20230920	145500	23175422915	5260	5260	5260	5260	40
313	20230920	145400	23175212515	5260	5260	5260	5260	0
314	20230920	145300	23175212515	5260	5260	5260	5260	45
315	20230920	145200	23174975815	5260	5260	5260	5260	0
316	20230920	145100	23174975815	5260	5260	5260	5260	159
317	20230920	145000	23174139475	5260	5260	5260	5260	65
318	20230920	144900	23173797575	5260	5260	5260	5260	100
319	20230920	144800	23173271575	5260	5260	5260	5260	0
320	20230920	144700	23173271575	5260	5260	5260	5260	29
321	20230920	144600	23173119035	5260	5260	5260	5260	357
322	20230920	144500	23171241215	5260	5260	5260	5260	0
323	20230920	144400	23171241215	5260	5260	5260	5260	0
324	20230920	144300	23171241215	5260	5260	5260	5260	30
325	20230920	144200	23171083415	5260	5260	5260	5260	94
326	20230920	144100	23170588975	5260	5260	5260	5260	0
327	20230920	144000	23170588975	5260	5260	5260	5260	0
328	20230920	143900	23170588975	5260	5260	5260	5260	300
329	20230920	143800	23169010975	5260	5260	5260	5260	110
330	20230920	143700	23168432375	5260	5260	5260	5260	50
331	20230920	143600	23168169375	5260	5260	5260	5260	1
332	20230920	143500	23168164115	5260	5260	5260	5260	122
333	20230920	143400	23167522395	5260	5260	5260	5260	0
334	20230920	143300	23167522395	5260	5260	5260	5260	1
335	20230920	143200	23167517135	5260	5260	5260	5260	135
336	20230920	143100	23166807035	5260	5260	5260	5260	0
337	20230920	143000	23166807035	5260	5260	5260	5260	31
338	20230920	142900	23166643975	5260	5260	5260	5260	60
339	20230920	142800	23166328375	5260	5260	5260	5260	0
340	20230920	142700	23166328375	5260	5260	5260	5260	240
341	20230920	142600	23165065975	5260	5260	5260	5260	171
342	20230920	142500	23164166515	5260	5260	5260	5260	2294
343	20230920	142400	23152100075	5260	5260	5260	5260	0
344	20230920	142300	23152100075	5260	5260	5260	5260	221
345	20230920	142200	23150937615	5260	5260	5260	5260	4
346	20230920	142100	23150916575	5260	5260	5260	5260	0
347	20230920	142000	23150916575	5260	5260	5260	5260	3102
348	20230920	141900	23134600055	5260	5260	5260	5260	10
349	20230920	141800	23134547455	5260	5260	5260	5260	100
350	20230920	141700	23134021455	5260	5260	5260	5260	300
351	20230920	141600	23132443455	5260	5260	5260	5260	2
352	20230920	141500	23132432935	5260	5260	5260	5260	1
353	20230920	141400	23132427675	5260	5260	5260	5260	5
354	20230920	141300	23132401375	5260	5260	5260	5260	16
355	20230920	141200	23132317215	5260	5260	5260	5260	303
356	20230920	141100	23130723435	5260	5260	5260	5260	113
357	20230920	141000	23130129055	5260	5260	5260	5260	236
358	20230920	140900	23128887695	5260	5260	5260	5260	0
359	20230920	140800	23128887695	5260	5260	5260	5260	0
360	20230920	140700	23128887695	5260	5260	5260	5260	0
361	20230920	140600	23128887695	5260	5260	5260	5260	0
362	20230920	140500	23128887695	5260	5260	5260	5260	250
363	20230920	140400	23127572695	5260	5260	5260	5260	40
364	20230920	140300	23127362295	5260	5260	5260	5260	1
365	20230920	140200	23127357035	5260	5260	5260	5260	0
366	20230920	140100	23127357035	5260	5260	5260	5260	350
367	20230920	140000	23125516035	5260	5260	5260	5260	0
368	20230920	135900	23125516035	5260	5260	5260	5260	117
369	20230920	135800	23124900615	5260	5260	5260	5260	0
370	20230920	135700	23124900615	5260	5260	5260	5260	216
371	20230920	135600	23123764455	5260	5260	5260	5260	0
372	20230920	135500	23123764455	5260	5260	5260	5260	0
373	20230920	135400	23123764455	5260	5260	5260	5260	220
374	20230920	135300	23122607255	5260	5260	5260	5260	0
375	20230920	135200	23122607255	5260	5260	5260	5260	13
376	20230920	135100	23122538875	5260	5260	5260	5260	460
377	20230920	135000	23120119275	5260	5260	5260	5260	305
378	20230920	134900	23118514975	5260	5260	5260	5260	669
379	20230920	134800	23114996035	5260	5260	5260	5260	0
380	20230920	134700	23114996035	5260	5260	5260	5260	70
381	20230920	134600	23114627835	5260	5260	5260	5260	149
382	20230920	134500	23113844095	5260	5260	5260	5260	0
383	20230920	134400	23113844095	5260	5260	5260	5260	40
384	20230920	134300	23113633695	5260	5260	5260	5260	33
385	20230920	134200	23113460115	5260	5260	5260	5260	289
386	20230920	134100	23111939975	5260	5260	5260	5260	0
387	20230920	134000	23111939975	5260	5260	5260	5260	389
388	20230920	133900	23109893835	5260	5260	5260	5260	5
389	20230920	133800	23109867535	5260	5260	5260	5260	0
390	20230920	133700	23109867535	5260	5260	5260	5260	3
391	20230920	133600	23109851755	5260	5260	5260	5260	10
392	20230920	133500	23109799155	5260	5260	5260	5260	1552
393	20230920	133400	23101635635	5260	5260	5260	5260	49
394	20230920	133300	23101377895	5260	5260	5260	5260	192
395	20230920	133200	23100367975	5260	5260	5260	5260	1
396	20230920	133100	23100362715	5260	5260	5260	5260	0
397	20230920	133000	23100362715	5260	5260	5260	5260	10
398	20230920	132900	23100310115	5260	5260	5260	5260	4010
399	20230920	132800	23079217515	5260	5260	5260	5260	300
400	20230920	132700	23077639515	5260	5260	5260	5260	0
401	20230920	132600	23077639515	5260	5260	5260	5260	559
402	20230920	132500	23074699175	5260	5260	5260	5260	2
403	20230920	132400	23074688655	5260	5260	5260	5260	224
404	20230920	132300	23073510415	5260	5260	5260	5260	55
405	20230920	132200	23073221115	5260	5260	5260	5260	406
406	20230920	132100	23071085555	5260	5260	5260	5260	1834
407	20230920	132000	23061438715	5260	5260	5260	5260	7756
408	20230920	131900	23020642155	5260	5260	5260	5260	0
409	20230920	131800	23020642155	5260	5260	5260	5260	102
410	20230920	131700	23020105635	5260	5260	5260	5260	2
411	20230920	131600	23020095115	5260	5260	5260	5260	0
412	20230920	131500	23020095115	5260	5260	5260	5260	19
413	20230920	131400	23019995175	5260	5260	5260	5260	221
414	20230920	131300	23018832715	5260	5260	5260	5260	243
415	20230920	131200	23017554535	5260	5260	5260	5260	11
416	20230920	131100	23017496675	5260	5260	5260	5260	117
417	20230920	131000	23016881255	5260	5260	5260	5260	241
418	20230920	130900	23015613595	5260	5260	5260	5260	0
419	20230920	130800	23015613595	5260	5260	5260	5260	168
420	20230920	130700	23014729915	5260	5260	5260	5260	841
421	20230920	130600	23010306255	5260	5260	5260	5260	54
422	20230920	130500	23010022215	5260	5260	5260	5260	1000
423	20230920	130400	23004762215	5260	5260	5260	5260	50
424	20230920	130300	23004499215	5260	5260	5260	5260	499
425	20230920	130200	23001874475	5260	5260	5260	5260	176
426	20230920	130100	23000948715	5260	5260	5260	5260	535
427	20230920	130000	22998134615	5260	5260	5260	5260	5
428	20230920	125900	22998108315	5260	5260	5260	5260	192
429	20230920	125800	22997098395	5260	5260	5260	5260	1630
430	20230920	125700	22988524595	5260	5260	5260	5260	50
431	20230920	125600	22988261595	5260	5260	5260	5260	2001
432	20230920	125500	22977736335	5260	5260	5260	5260	191
433	20230920	125400	22976731675	5260	5260	5260	5260	50
434	20230920	125300	22976468675	5260	5260	5260	5260	77
435	20230920	125200	22976063655	5260	5260	5260	5260	210
436	20230920	125100	22974959055	5260	5260	5260	5260	3448
437	20230920	125000	22956822575	5260	5260	5260	5260	181
438	20230920	124900	22955870515	5260	5260	5260	5260	3128
439	20230920	124800	22939417235	5260	5260	5260	5260	510
440	20230920	124700	22936734635	5260	5260	5260	5260	6842
441	20230920	124600	22900745715	5260	5260	5260	5260	1535
442	20230920	124500	22892671615	5260	5260	5260	5260	238
443	20230920	124400	22891419735	5260	5260	5260	5260	3
444	20230920	124300	22891403955	5260	5260	5260	5260	530
445	20230920	124200	22888616155	5260	5260	5260	5260	175
446	20230920	124100	22887695655	5260	5260	5260	5260	251
447	20230920	124000	22886375395	5260	5260	5260	5260	102
448	20230920	123900	22885838875	5260	5260	5260	5260	250
449	20230920	123800	22884523875	5260	5260	5260	5260	240
450	20230920	123700	22883261475	5260	5260	5260	5260	100
451	20230920	123600	22882735475	5260	5260	5260	5260	721
452	20230920	123500	22878943015	5260	5260	5260	5260	37
453	20230920	123400	22878748395	5260	5260	5260	5260	2699
454	20230920	123300	22864551655	5260	5260	5260	5260	709
455	20230920	123200	22860822315	5260	5260	5260	5260	115
456	20230920	123100	22860217415	5260	5260	5260	5260	1009
457	20230920	123000	22854910075	5260	5260	5260	5260	1011
458	20230920	122900	22849592215	5260	5260	5260	5260	520
459	20230920	122800	22846857015	5260	5260	5260	5260	142
460	20230920	122700	22846110095	5260	5260	5260	5260	0
461	20230920	122600	22846110095	5260	5260	5260	5260	102
462	20230920	122500	22845573575	5260	5260	5260	5260	109
463	20230920	122400	22845000235	5260	5260	5260	5260	31
464	20230920	122300	22844837175	5260	5260	5260	5260	1567
465	20230920	122200	22836594755	5260	5260	5260	5260	594
466	20230920	122100	22833470315	5260	5260	5260	5260	232
467	20230920	122000	22832249995	5260	5260	5260	5260	953
468	20230920	121900	22827237215	5260	5260	5260	5260	526
469	20230920	121800	22824470455	5260	5260	5260	5260	2250
470	20230920	121700	22812635455	5260	5260	5260	5260	1100
471	20230920	121600	22806849455	5260	5260	5260	5260	314
472	20230920	121500	22805197815	5260	5260	5260	5260	1741
473	20230920	121400	22796040155	5260	5260	5260	5260	7
474	20230920	121300	22796003335	5260	5260	5260	5260	57
475	20230920	121200	22795703515	5260	5260	5260	5260	225
476	20230920	121100	22794520015	5260	5260	5260	5260	128
477	20230920	121000	22793846735	5260	5260	5260	5260	105
478	20230920	120900	22793294435	5260	5260	5260	5260	200
479	20230920	120800	22792242435	5260	5260	5260	5260	1000
480	20230920	120700	22786982435	5260	5260	5260	5260	100
481	20230920	120600	22786456435	5260	5260	5260	5260	55
482	20230920	120500	22786167135	5260	5260	5260	5260	519
483	20230920	120400	22783437195	5260	5260	5260	5260	692
484	20230920	120300	22779797275	5260	5260	5260	5260	126
485	20230920	120200	22779134515	5260	5260	5260	5260	500
486	20230920	120100	22776504515	5260	5260	5260	5260	2735
487	20230920	120000	22762118415	5260	5260	5260	5260	109
488	20230920	115900	22761545075	5260	5260	5260	5260	1310
489	20230920	115800	22754654475	5260	5260	5260	5260	1175
490	20230920	115700	22748473975	5260	5260	5260	5260	622
491	20230920	115600	22745202255	5260	5260	5260	5260	430
492	20230920	115500	22742940455	5260	5260	5260	5260	46
493	20230920	115400	22742698495	5260	5260	5260	5260	146
494	20230920	115300	22741930535	5260	5260	5260	5260	209
495	20230920	115200	22740831195	5260	5260	5260	5260	4
496	20230920	115100	22740810155	5260	5260	5260	5260	265
497	20230920	115000	22739416255	5260	5260	5260	5260	157
498	20230920	114900	22738590435	5260	5260	5260	5260	88
499	20230920	114800	22738127555	5260	5260	5260	5260	10469
500	20230920	114700	22683060615	5260	5260	5260	5260	197
501	20230920	114600	22682024395	5260	5260	5260	5260	1378
502	20230920	114500	22674776115	5260	5260	5260	5260	164
503	20230920	114400	22673913475	5260	5260	5260	5260	3214
504	20230920	114300	22657007835	5260	5260	5260	5260	809
505	20230920	114200	22652752495	5260	5260	5260	5260	1431
506	20230920	114100	22645225435	5260	5260	5260	5260	312
507	20230920	114000	22643584315	5260	5260	5260	5260	13276
508	20230920	113900	22573752555	5260	5260	5260	5260	200
509	20230920	113800	22572700555	5260	5260	5260	5260	4257
510	20230920	113700	22550308735	5260	5260	5260	5260	228
511	20230920	113600	22549109455	5260	5260	5260	5260	1192
512	20230920	113500	22542839535	5260	5260	5260	5260	795
513	20230920	113400	22538657835	5260	5260	5260	5260	135
514	20230920	113300	22537947735	5260	5260	5260	5260	1078
515	20230920	113200	22532277455	5260	5260	5260	5260	1452
516	20230920	113100	22524639935	5260	5260	5260	5260	683
517	20230920	113000	22521047355	5260	5260	5260	5260	130
518	20230920	112900	22520363555	5260	5260	5260	5260	335
519	20230920	112800	22518601455	5260	5260	5260	5260	138
520	20230920	112700	22517875575	5260	5260	5260	5260	161
521	20230920	112600	22517028715	5260	5260	5260	5260	205
522	20230920	112500	22515950415	5260	5260	5260	5260	1050
523	20230920	112400	22510427415	5260	5260	5260	5260	801
524	20230920	112300	22506214155	5260	5260	5260	5260	87
525	20230920	112200	22505756535	5260	5260	5260	5260	453
526	20230920	112100	22503373755	5260	5260	5260	5260	18584
527	20230920	112000	22405621915	5260	5260	5260	5260	419
528	20230920	111900	22403417975	5260	5260	5260	5260	11196
529	20230920	111800	22344527015	5260	5260	5260	5260	1115
530	20230920	111700	22338662115	5260	5260	5260	5260	1598
531	20230920	111600	22330256635	5260	5260	5260	5260	5
532	20230920	111500	22330230335	5260	5260	5260	5260	265
533	20230920	111400	22328836435	5260	5260	5260	5260	847
534	20230920	111300	22324381215	5260	5260	5260	5260	10704
535	20230920	111200	22268078175	5260	5260	5260	5260	531
536	20230920	111100	22265285115	5260	5260	5260	5260	823
537	20230920	111000	22260956135	5260	5260	5260	5260	3330
538	20230920	110900	22243440335	5260	5260	5260	5260	3178
539	20230920	110800	22226724055	5260	5260	5260	5260	2361
540	20230920	110700	22214305195	5260	5260	5260	5260	1659
541	20230920	110600	22205578855	5260	5260	5260	5260	1644
542	20230920	110500	22196931415	5260	5260	5260	5260	2497
543	20230920	110400	22183797195	5260	5260	5260	5260	1682
544	20230920	110300	22174949875	5260	5260	5260	5260	3199
545	20230920	110200	22158123135	5260	5260	5260	5260	2050
546	20230920	110100	22147340135	5260	5260	5260	5260	6343
547	20230920	110000	22113975955	5260	5260	5260	5260	7460
548	20230920	105900	22074736355	5260	5260	5260	5260	2588
549	20230920	105800	22061123475	5260	5260	5260	5260	877
550	20230920	105700	22056510455	5260	5260	5260	5260	1103
551	20230920	105600	22050708675	5260	5260	5260	5260	4741
552	20230920	105500	22025771015	5260	5260	5260	5260	9215
553	20230920	105400	21977300115	5260	5260	5260	5260	13694
554	20230920	105300	21905269675	5260	5260	5260	5260	853
555	20230920	105200	21900782895	5260	5260	5260	5160	1024714
556	20230920	105100	16513587515	5260	5260	5260	5260	123330
557	20230920	105000	15864871715	5260	5260	5260	5260	41174
558	20230920	104900	15648296475	5260	5260	5260	5260	5515
559	20230920	104800	15619287575	5260	5260	5260	5260	2873
560	20230920	104700	15604175595	5260	5260	5260	5260	5070
561	20230920	104600	15577507395	5260	5260	5260	5260	5152
562	20230920	104500	15550407875	5260	5260	5260	5260	1239
563	20230920	104400	15543890735	5260	5260	5260	5260	7378
564	20230920	104300	15505082455	5260	5260	5260	5260	15930
565	20230920	104200	15421290655	5260	5260	5260	5260	18355
566	20230920	104100	15324743355	5260	5260	5260	5260	6444
567	20230920	104000	15290847915	5260	5260	5260	5260	2017
568	20230920	103900	15280238495	5260	5260	5260	5260	452
569	20230920	103800	15277860975	5260	5260	5260	5260	2458
570	20230920	103700	15264931895	5260	5260	5260	5260	5882
571	20230920	103600	15233992575	5260	5260	5260	5260	8941
572	20230920	103500	15186962915	5260	5260	5260	5260	10389
573	20230920	103400	15132316775	5260	5260	5260	5260	3659
574	20230920	103300	15113070435	5260	5260	5260	5260	2779
575	20230920	103200	15098452895	5260	5260	5260	5260	2630
576	20230920	103100	15084619095	5260	5260	5260	5260	3559
577	20230920	103000	15065898755	5260	5260	5260	5260	2903
578	20230920	102900	15050628975	5260	5260	5260	5260	10790
579	20230920	102800	14993873575	5260	5260	5260	5260	2297
580	20230920	102700	14981791355	5260	5260	5260	5260	4478
581	20230920	102600	14958237075	5260	5260	5260	5260	13585
582	20230920	102500	14886779975	5260	5260	5260	5260	10455
583	20230920	102400	14831786675	5260	5260	5260	5260	7114
584	20230920	102300	14794367035	5260	5260	5260	5260	3934
585	20230920	102200	14773674195	5260	5260	5260	5260	13112
586	20230920	102100	14704705075	5260	5260	5260	5260	37015
587	20230920	102000	14510006175	5260	5260	5260	5260	61683
588	20230920	101900	14185553595	5260	5260	5260	5260	13375
589	20230920	101800	14115201095	5260	5260	5260	5260	26927
590	20230920	101700	13973565075	5260	5260	5260	5260	33091
591	20230920	101600	13799506415	5260	5260	5260	5260	38661
592	20230920	101500	13596149555	5260	5260	5260	5260	97970
593	20230920	101400	13080827355	5260	5260	5260	5260	74782
594	20230920	101300	12687474035	5260	5260	5260	5260	860804
595	20230920	101200	8159644995	5050	5050	5050	5050	0
596	20230920	101100	8159644995	5050	4930	5050	4900	314697
597	20230920	101000	6587058000	4935	4695	5000	4635	847132
598	20230920	100900	2536054220	4685	4600	4695	4500	282025
599	20230920	100800	1234447070	4425	4425	4425	4425	0
600	20230920	100700	1234447070	4425	4255	4425	4250	149678
601	20230920	100600	580215285	4255	4210	4265	4205	16302
602	20230920	100500	511055840	4205	4210	4220	4190	3066
603	20230920	100400	498121915	4210	4175	4210	4170	4450
604	20230920	100300	479441625	4185	4185	4185	4175	1131
605	20230920	100200	474715105	4185	4185	4190	4170	2398
606	20230920	100100	464689635	4190	4215	4220	4190	2298
607	20230920	100000	455031510	4220	4210	4230	4210	5220
608	20230920	095900	432998950	4220	4200	4230	4200	12352
609	20230920	095800	380961645	4200	4130	4210	4130	9056
610	20230920	095700	343005305	4130	4140	4150	4130	493
611	20230920	095600	340965625	4170	4150	4170	4145	210
612	20230920	095500	340094210	4170	4170	4170	4160	776
613	20230920	095400	336861415	4170	4165	4190	4160	4661
614	20230920	095300	317379480	4165	4200	4200	4165	14566
615	20230920	095200	256480315	4200	4160	4200	4160	18735
616	20230920	095100	178000435	4160	4160	4160	4160	296
617	20230920	095000	176769075	4160	4160	4160	4150	41
618	20230920	094900	176598530	4160	4160	4160	4160	476
619	20230920	094800	174618370	4160	4165	4165	4150	566
620	20230920	094700	172263630	4165	4150	4165	4140	4900
621	20230920	094600	151884935	4155	4150	4165	4150	1138
622	20230920	094500	147153635	4155	4145	4165	4135	4675
623	20230920	094400	127740625	4145	4135	4145	4130	1077
624	20230920	094300	123281745	4125	4135	4135	4125	1436
625	20230920	094200	117347565	4130	4140	4140	4130	1489
626	20230920	094100	111187775	4130	4120	4130	4110	667
627	20230920	094000	108441600	4130	4135	4140	4130	46
628	20230920	093900	108251490	4140	4140	4145	4140	139
629	20230920	093800	107676025	4150	4130	4150	4115	2466
630	20230920	093700	97482575	4125	4100	4125	4100	2225
631	20230920	093600	88322645	4100	4125	4125	4095	386
632	20230920	093500	86738425	4115	4095	4115	4095	3321
633	20230920	093400	73105710	4095	4095	4095	4095	1500
634	20230920	093300	66963210	4095	4100	4100	4095	732
635	20230920	093200	63965665	4095	4080	4095	4080	3217
636	20230920	093100	50807515	4080	4080	4080	4080	0
637	20230920	093000	50807515	4080	4080	4080	4080	0
638	20230920	092900	50807515	4080	4080	4080	4080	3
639	20230920	092800	50795275	4050	4045	4050	4045	2172
640	20230920	092700	41998705	4045	4045	4045	4045	0
641	20230920	092600	41998705	4045	4045	4045	4045	0
642	20230920	092500	41998705	4045	4045	4045	4045	0
643	20230920	092400	41998705	4045	4045	4045	4045	27
644	20230920	092300	41889490	4045	4045	4045	4045	0
645	20230920	092200	41889490	4045	4045	4045	4045	0
646	20230920	092100	41889490	4045	4045	4045	4045	0
647	20230920	092000	41889490	4045	4045	4045	4045	0
648	20230920	091900	41889490	4045	4045	4045	4045	123
649	20230920	091800	41391955	4045	4045	4045	4045	13
650	20230920	091700	41339370	4020	4020	4020	4020	120
651	20230920	091600	40856970	4020	4020	4020	4020	2
652	20230920	091500	40848930	4020	4025	4025	4020	337
653	20230920	091400	39493940	4045	4045	4045	4045	0
654	20230920	091300	39493940	4045	4045	4045	4045	0
655	20230920	091200	39493940	4045	4045	4045	4045	0
656	20230920	091100	39493940	4045	4045	4045	4045	0
657	20230920	091000	39493940	4045	4020	4045	4020	3066
658	20230920	090900	27168595	4050	4050	4050	4050	0
659	20230920	090800	27168595	4050	4045	4050	4045	61
660	20230920	090700	26921845	4045	4045	4045	4045	5
661	20230920	090600	26901620	4045	4045	4045	4045	0
662	20230920	090500	26901620	4045	4045	4045	4045	30
663	20230920	090400	26780270	4045	4045	4045	4045	0
664	20230920	090300	26780270	4045	4045	4045	4020	107
665	20230920	090200	26350080	4015	4015	4015	4015	6
666	20230920	090100	26325990	4050	4030	4050	4030	8
667	20230920	090000	26293690	4030	4025	4030	4010	6551