KissMeData/179290/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	200700	1699109870	9800	9800	9800	9800	3822
3	20230918	200600	1699109870	9800	9800	9800	9800	0
4	20230918	200500	1699109870	9800	9800	9800	9800	0
5	20230918	200400	1699109870	9800	9800	9800	9800	0
6	20230918	200300	1699109870	9800	9800	9800	9800	0
7	20230918	200200	1699109870	9800	9800	9800	9800	0
8	20230918	200100	1699109870	9800	9800	9800	9800	0
9	20230918	200000	1699109870	9800	9800	9800	9800	0
10	20230918	195900	1699109870	9800	9800	9800	9800	0
11	20230918	195800	1699109870	9800	9800	9800	9800	0
12	20230918	195700	1699109870	9800	9800	9800	9800	0
13	20230918	195600	1699109870	9800	9800	9800	9800	0
14	20230918	195500	1699109870	9800	9800	9800	9800	0
15	20230918	195400	1699109870	9800	9800	9800	9800	0
16	20230918	195300	1699109870	9800	9800	9800	9800	0
17	20230918	195200	1699109870	9800	9800	9800	9800	0
18	20230918	195100	1699109870	9800	9800	9800	9800	0
19	20230918	195000	1699109870	9800	9800	9800	9800	0
20	20230918	194900	1699109870	9800	9800	9800	9800	0
21	20230918	194800	1699109870	9800	9800	9800	9800	0
22	20230918	194700	1699109870	9800	9800	9800	9800	0
23	20230918	194600	1699109870	9800	9800	9800	9800	0
24	20230918	194500	1699109870	9800	9800	9800	9800	0
25	20230918	194400	1699109870	9800	9800	9800	9800	0
26	20230918	194300	1699109870	9800	9800	9800	9800	0
27	20230918	194200	1699109870	9800	9800	9800	9800	0
28	20230918	194100	1699109870	9800	9800	9800	9800	0
29	20230918	194000	1699109870	9800	9800	9800	9800	0
30	20230918	193900	1699109870	9800	9800	9800	9800	0
31	20230918	193800	1699109870	9800	9800	9800	9800	0
32	20230918	193700	1699109870	9800	9800	9800	9800	3822
33	20230918	193600	1699109870	9800	9800	9800	9800	0
34	20230918	193500	1699109870	9800	9800	9800	9800	0
35	20230918	193400	1699109870	9800	9800	9800	9800	0
36	20230918	193300	1699109870	9800	9800	9800	9800	0
37	20230918	193200	1699109870	9800	9800	9800	9800	0
38	20230918	193100	1699109870	9800	9800	9800	9800	0
39	20230918	193000	1699109870	9800	9800	9800	9800	0
40	20230918	192900	1699109870	9800	9800	9800	9800	0
41	20230918	192800	1699109870	9800	9800	9800	9800	0
42	20230918	192700	1699109870	9800	9800	9800	9800	0
43	20230918	192600	1699109870	9800	9800	9800	9800	0
44	20230918	192500	1699109870	9800	9800	9800	9800	0
45	20230918	192400	1699109870	9800	9800	9800	9800	0
46	20230918	192300	1699109870	9800	9800	9800	9800	0
47	20230918	192200	1699109870	9800	9800	9800	9800	0
48	20230918	192100	1699109870	9800	9800	9800	9800	0
49	20230918	192000	1699109870	9800	9800	9800	9800	0
50	20230918	191900	1699109870	9800	9800	9800	9800	0
51	20230918	191800	1699109870	9800	9800	9800	9800	0
52	20230918	191700	1699109870	9800	9800	9800	9800	0
53	20230918	191600	1699109870	9800	9800	9800	9800	0
54	20230918	191500	1699109870	9800	9800	9800	9800	0
55	20230918	191400	1699109870	9800	9800	9800	9800	0
56	20230918	191300	1699109870	9800	9800	9800	9800	0
57	20230918	191200	1699109870	9800	9800	9800	9800	0
58	20230918	191100	1699109870	9800	9800	9800	9800	0
59	20230918	191000	1699109870	9800	9800	9800	9800	0
60	20230918	190900	1699109870	9800	9800	9800	9800	0
61	20230918	190800	1699109870	9800	9800	9800	9800	0
62	20230918	190700	1699109870	9800	9800	9800	9800	3822
63	20230918	190600	1699109870	9800	9800	9800	9800	0
64	20230918	190500	1699109870	9800	9800	9800	9800	0
65	20230918	190400	1699109870	9800	9800	9800	9800	0
66	20230918	190300	1699109870	9800	9800	9800	9800	0
67	20230918	190200	1699109870	9800	9800	9800	9800	0
68	20230918	190100	1699109870	9800	9800	9800	9800	0
69	20230918	190000	1699109870	9800	9800	9800	9800	0
70	20230918	185900	1699109870	9800	9800	9800	9800	0
71	20230918	185800	1699109870	9800	9800	9800	9800	0
72	20230918	185700	1699109870	9800	9800	9800	9800	0
73	20230918	185600	1699109870	9800	9800	9800	9800	0
74	20230918	185500	1699109870	9800	9800	9800	9800	0
75	20230918	185400	1699109870	9800	9800	9800	9800	0
76	20230918	185300	1699109870	9800	9800	9800	9800	0
77	20230918	185200	1699109870	9800	9800	9800	9800	0
78	20230918	185100	1699109870	9800	9800	9800	9800	0
79	20230918	185000	1699109870	9800	9800	9800	9800	0
80	20230918	184900	1699109870	9800	9800	9800	9800	0
81	20230918	184800	1699109870	9800	9800	9800	9800	0
82	20230918	184700	1699109870	9800	9800	9800	9800	0
83	20230918	184600	1699109870	9800	9800	9800	9800	0
84	20230918	184500	1699109870	9800	9800	9800	9800	0
85	20230918	184400	1699109870	9800	9800	9800	9800	0
86	20230918	184300	1699109870	9800	9800	9800	9800	0
87	20230918	184200	1699109870	9800	9800	9800	9800	0
88	20230918	184100	1699109870	9800	9800	9800	9800	0
89	20230918	184000	1699109870	9800	9800	9800	9800	0
90	20230918	183900	1699109870	9800	9800	9800	9800	0
91	20230918	183800	1699109870	9800	9800	9800	9800	0
92	20230918	183700	1699109870	9800	9800	9800	9800	3822
93	20230918	183600	1699109870	9800	9800	9800	9800	0
94	20230918	183500	1699109870	9800	9800	9800	9800	0
95	20230918	183400	1699109870	9800	9800	9800	9800	0
96	20230918	183300	1699109870	9800	9800	9800	9800	0
97	20230918	183200	1699109870	9800	9800	9800	9800	0
98	20230918	183100	1699109870	9800	9800	9800	9800	0
99	20230918	183000	1699109870	9800	9800	9800	9800	0
100	20230918	182900	1699109870	9800	9800	9800	9800	0
101	20230918	182800	1699109870	9800	9800	9800	9800	0
102	20230918	182700	1699109870	9800	9800	9800	9800	0
103	20230918	182600	1699109870	9800	9800	9800	9800	0
104	20230918	182500	1699109870	9800	9800	9800	9800	0
105	20230918	182400	1699109870	9800	9800	9800	9800	0
106	20230918	182300	1699109870	9800	9800	9800	9800	0
107	20230918	182200	1699109870	9800	9800	9800	9800	0
108	20230918	182100	1699109870	9800	9800	9800	9800	0
109	20230918	182000	1699109870	9800	9800	9800	9800	0
110	20230918	181900	1699109870	9800	9800	9800	9800	0
111	20230918	181800	1699109870	9800	9800	9800	9800	0
112	20230918	181700	1699109870	9800	9800	9800	9800	0
113	20230918	181600	1699109870	9800	9800	9800	9800	0
114	20230918	181500	1699109870	9800	9800	9800	9800	0
115	20230918	181400	1699109870	9800	9800	9800	9800	0
116	20230918	181300	1699109870	9800	9800	9800	9800	0
117	20230918	181200	1699109870	9800	9800	9800	9800	0
118	20230918	181100	1699109870	9800	9800	9800	9800	0
119	20230918	181000	1699109870	9800	9800	9800	9800	0
120	20230918	180900	1699109870	9800	9800	9800	9800	0
121	20230918	180800	1699109870	9800	9800	9800	9800	0
122	20230918	180700	1699109870	9800	9800	9800	9800	3822
123	20230918	180600	1699109870	9800	9800	9800	9800	0
124	20230918	180500	1699109870	9800	9800	9800	9800	0
125	20230918	180400	1699109870	9800	9800	9800	9800	0
126	20230918	180300	1699109870	9800	9800	9800	9800	0
127	20230918	180200	1699109870	9800	9800	9800	9800	0
128	20230918	180100	1699109870	9800	9800	9800	9800	0
129	20230918	180000	1699109870	9800	9800	9800	9800	0
130	20230918	175900	1699109870	9800	9800	9800	9800	0
131	20230918	175800	1699109870	9800	9800	9800	9800	0
132	20230918	175700	1699109870	9800	9800	9800	9800	0
133	20230918	175600	1699109870	9800	9800	9800	9800	0
134	20230918	175500	1699109870	9800	9800	9800	9800	0
135	20230918	175400	1699109870	9800	9800	9800	9800	0
136	20230918	175300	1699109870	9800	9800	9800	9800	0
137	20230918	175200	1699109870	9800	9800	9800	9800	0
138	20230918	175100	1699109870	9800	9800	9800	9800	0
139	20230918	175000	1699109870	9800	9800	9800	9800	0
140	20230918	174900	1699109870	9800	9800	9800	9800	0
141	20230918	174800	1699109870	9800	9800	9800	9800	0
142	20230918	174700	1699109870	9800	9800	9800	9800	0
143	20230918	174600	1699109870	9800	9800	9800	9800	0
144	20230918	174500	1699109870	9800	9800	9800	9800	0
145	20230918	174400	1699109870	9800	9800	9800	9800	0
146	20230918	174300	1699109870	9800	9800	9800	9800	0
147	20230918	174200	1699109870	9800	9800	9800	9800	0
148	20230918	174100	1699109870	9800	9800	9800	9800	0
149	20230918	174000	1699109870	9800	9800	9800	9800	0
150	20230918	173900	1699109870	9800	9800	9800	9800	0
151	20230918	173800	1699109870	9800	9800	9800	9800	0
152	20230918	173700	1699109870	9800	9800	9800	9800	3822
153	20230918	173600	1699109870	9800	9800	9800	9800	0
154	20230918	173500	1699109870	9800	9800	9800	9800	0
155	20230918	173400	1699109870	9800	9800	9800	9800	0
156	20230918	173300	1699109870	9800	9800	9800	9800	0
157	20230918	173200	1699109870	9800	9800	9800	9800	0
158	20230918	173100	1699109870	9800	9800	9800	9800	0
159	20230918	173000	1699109870	9800	9800	9800	9800	0
160	20230918	172900	1699109870	9800	9800	9800	9800	0
161	20230918	172800	1699109870	9800	9800	9800	9800	0
162	20230918	172700	1699109870	9800	9800	9800	9800	0
163	20230918	172600	1699109870	9800	9800	9800	9800	0
164	20230918	172500	1699109870	9800	9800	9800	9800	0
165	20230918	172400	1699109870	9800	9800	9800	9800	0
166	20230918	172300	1699109870	9800	9800	9800	9800	0
167	20230918	172200	1699109870	9800	9800	9800	9800	0
168	20230918	172100	1699109870	9800	9800	9800	9800	0
169	20230918	172000	1699109870	9800	9800	9800	9800	0
170	20230918	171900	1699109870	9800	9800	9800	9800	0
171	20230918	171800	1699109870	9800	9800	9800	9800	0
172	20230918	171700	1699109870	9800	9800	9800	9800	0
173	20230918	171600	1699109870	9800	9800	9800	9800	0
174	20230918	171500	1699109870	9800	9800	9800	9800	0
175	20230918	171400	1699109870	9800	9800	9800	9800	0
176	20230918	171300	1699109870	9800	9800	9800	9800	0
177	20230918	171200	1699109870	9800	9800	9800	9800	0
178	20230918	171100	1699109870	9800	9800	9800	9800	0
179	20230918	171000	1699109870	9800	9800	9800	9800	0
180	20230918	170900	1699109870	9800	9800	9800	9800	0
181	20230918	170800	1699109870	9800	9800	9800	9800	0
182	20230918	170700	1699109870	9800	9800	9800	9800	3822
183	20230918	170600	1699109870	9800	9800	9800	9800	0
184	20230918	170500	1699109870	9800	9800	9800	9800	0
185	20230918	170400	1699109870	9800	9800	9800	9800	0
186	20230918	170300	1699109870	9800	9800	9800	9800	0
187	20230918	170200	1699109870	9800	9800	9800	9800	0
188	20230918	170100	1699109870	9800	9800	9800	9800	0
189	20230918	170000	1699109870	9800	9800	9800	9800	0
190	20230918	165900	1699109870	9800	9800	9800	9800	0
191	20230918	165800	1699109870	9800	9800	9800	9800	0
192	20230918	165700	1699109870	9800	9800	9800	9800	0
193	20230918	165600	1699109870	9800	9800	9800	9800	0
194	20230918	165500	1699109870	9800	9800	9800	9800	0
195	20230918	165400	1699109870	9800	9800	9800	9800	0
196	20230918	165300	1699109870	9800	9800	9800	9800	0
197	20230918	165200	1699109870	9800	9800	9800	9800	0
198	20230918	165100	1699109870	9800	9800	9800	9800	0
199	20230918	165000	1699109870	9800	9800	9800	9800	0
200	20230918	164900	1699109870	9800	9800	9800	9800	0
201	20230918	164800	1699109870	9800	9800	9800	9800	0
202	20230918	164700	1699109870	9800	9800	9800	9800	0
203	20230918	164600	1699109870	9800	9800	9800	9800	0
204	20230918	164500	1699109870	9800	9800	9800	9800	0
205	20230918	164400	1699109870	9800	9800	9800	9800	0
206	20230918	164300	1699109870	9800	9800	9800	9800	0
207	20230918	164200	1699109870	9800	9800	9800	9800	0
208	20230918	164100	1699109870	9800	9800	9800	9800	0
209	20230918	164000	1699109870	9800	9800	9800	9800	0
210	20230918	163900	1699109870	9800	9800	9800	9800	0
211	20230918	163800	1699109870	9800	9800	9800	9800	0
212	20230918	163700	1699109870	9800	9800	9800	9800	3822
213	20230918	163600	1699109870	9800	9800	9800	9800	0
214	20230918	163500	1699109870	9800	9800	9800	9800	0
215	20230918	163400	1699109870	9800	9800	9800	9800	0
216	20230918	163300	1699109870	9800	9800	9800	9800	0
217	20230918	163200	1699109870	9800	9800	9800	9800	0
218	20230918	163100	1699109870	9800	9800	9800	9800	0
219	20230918	163000	1699109870	9800	9800	9800	9800	0
220	20230918	162900	1699109870	9800	9800	9800	9800	0
221	20230918	162800	1699109870	9800	9800	9800	9800	0
222	20230918	162700	1699109870	9800	9800	9800	9800	0
223	20230918	162600	1699109870	9800	9800	9800	9800	0
224	20230918	162500	1699109870	9800	9800	9800	9800	0
225	20230918	162400	1699109870	9800	9800	9800	9800	0
226	20230918	162300	1699109870	9800	9800	9800	9800	0
227	20230918	162200	1699109870	9800	9800	9800	9800	0
228	20230918	162100	1699109870	9800	9800	9800	9800	0
229	20230918	162000	1699109870	9800	9800	9800	9800	0
230	20230918	161900	1699109870	9800	9800	9800	9800	0
231	20230918	161800	1699109870	9800	9800	9800	9800	0
232	20230918	161700	1699109870	9800	9800	9800	9800	0
233	20230918	161600	1699109870	9800	9800	9800	9800	0
234	20230918	161500	1699109870	9800	9800	9800	9800	0
235	20230918	161400	1699109870	9800	9800	9800	9800	0
236	20230918	161300	1699109870	9800	9800	9800	9800	0
237	20230918	161200	1699109870	9800	9800	9800	9800	0
238	20230918	161100	1699109870	9800	9800	9800	9800	0
239	20230918	161000	1699109870	9800	9800	9800	9800	0
240	20230918	160900	1699109870	9800	9800	9800	9800	0
241	20230918	160800	1699109870	9800	9800	9800	9800	0
242	20230918	160700	1699109870	9800	9800	9800	9800	3822
243	20230918	160600	1699109870	9800	9800	9800	9800	0
244	20230918	160500	1699109870	9800	9800	9800	9800	0
245	20230918	160400	1699109870	9800	9800	9800	9800	0
246	20230918	160300	1699109870	9800	9800	9800	9800	0
247	20230918	160200	1699109870	9800	9800	9800	9800	0
248	20230918	160100	1699109870	9800	9800	9800	9800	0
249	20230918	160000	1699109870	9800	9800	9800	9800	0
250	20230918	155900	1699109870	9800	9800	9800	9800	0
251	20230918	155800	1699109870	9800	9800	9800	9800	0
252	20230918	155700	1699109870	9800	9800	9800	9800	0
253	20230918	155600	1699109870	9800	9800	9800	9800	0
254	20230918	155500	1699109870	9800	9800	9800	9800	0
255	20230918	155400	1699109870	9800	9800	9800	9800	0
256	20230918	155300	1699109870	9800	9800	9800	9800	0
257	20230918	155200	1699109870	9800	9800	9800	9800	0
258	20230918	155100	1699109870	9800	9800	9800	9800	0
259	20230918	155000	1699109870	9800	9800	9800	9800	0
260	20230918	154900	1699109870	9800	9800	9800	9800	0
261	20230918	154800	1699109870	9800	9800	9800	9800	0
262	20230918	154700	1699109870	9800	9800	9800	9800	0
263	20230918	154600	1699109870	9800	9800	9800	9800	0
264	20230918	154500	1699109870	9800	9800	9800	9800	0
265	20230918	154400	1699109870	9800	9800	9800	9800	0
266	20230918	154300	1699109870	9800	9800	9800	9800	0
267	20230918	154200	1699109870	9800	9800	9800	9800	0
268	20230918	154100	1699109870	9800	9800	9800	9800	0
269	20230918	154000	1699109870	9800	9800	9800	9800	0
270	20230918	153900	1699109870	9800	9800	9800	9800	0
271	20230918	153800	1699109870	9800	9800	9800	9800	0
272	20230918	153700	1699109870	9800	9800	9800	9800	3822
273	20230918	153600	1699109870	9800	9800	9800	9800	0
274	20230918	153500	1699109870	9800	9800	9800	9800	0
275	20230918	153400	1699109870	9800	9800	9800	9800	0
276	20230918	153300	1699109870	9800	9800	9800	9800	0
277	20230918	153200	1699109870	9800	9800	9800	9800	0
278	20230918	153100	1699109870	9800	9800	9800	9800	0
279	20230918	153000	1699109870	9800	9800	9800	9800	3822
280	20230918	152900	1661654270	9820	9820	9820	9820	0
281	20230918	152800	1661654270	9820	9820	9820	9820	0
282	20230918	152700	1661654270	9820	9820	9820	9820	0
283	20230918	152600	1661654270	9820	9820	9820	9820	0
284	20230918	152500	1661654270	9820	9820	9820	9820	0
285	20230918	152400	1661654270	9820	9820	9820	9820	0
286	20230918	152300	1661654270	9820	9820	9820	9820	0
287	20230918	152200	1661654270	9820	9820	9820	9820	0
288	20230918	152100	1661654270	9820	9820	9820	9820	0
289	20230918	152000	1661654270	9820	9820	9820	9820	0
290	20230918	151900	1661654270	9820	9800	9820	9770	252
291	20230918	151800	1659186130	9820	9820	9820	9820	2100
292	20230918	151700	1638564130	9830	9830	9830	9830	0
293	20230918	151600	1638564130	9830	9760	9830	9760	2301
294	20230918	151500	1615983680	9760	9780	9780	9760	649
295	20230918	151400	1609647050	9820	9820	9820	9820	50
296	20230918	151300	1609156050	9820	9820	9820	9820	31
297	20230918	151200	1608851630	9820	9790	9820	9790	304
298	20230918	151100	1605875210	9780	9820	9820	9780	1022
299	20230918	151000	1595872050	9820	9780	9830	9780	392
300	20230918	150900	1592034690	9790	9790	9790	9790	0
301	20230918	150800	1592034690	9790	9780	9790	9780	551
302	20230918	150700	1586645550	9790	9790	9790	9790	10
303	20230918	150600	1586547650	9790	9790	9790	9790	222
304	20230918	150500	1584374270	9800	9790	9800	9790	160
305	20230918	150400	1582807850	9780	9780	9780	9780	63
306	20230918	150300	1582191710	9770	9800	9800	9770	4923
307	20230918	150200	1534027750	9830	9830	9830	9830	52
308	20230918	150100	1533516590	9820	9810	9820	9810	20
309	20230918	150000	1533320370	9800	9810	9810	9800	9
310	20230918	145900	1533232120	9830	9830	9830	9830	2
311	20230918	145800	1533212460	9800	9800	9800	9800	234
312	20230918	145700	1530919260	9830	9830	9830	9830	0
313	20230918	145600	1530919260	9830	9800	9830	9800	292
314	20230918	145500	1528056700	9830	9810	9830	9800	477
315	20230918	145400	1523381750	9830	9830	9830	9810	136
316	20230918	145300	1522047270	9800	9800	9800	9800	0
317	20230918	145200	1522047270	9800	9800	9800	9800	0
318	20230918	145100	1522047270	9800	9800	9800	9800	1
319	20230918	145000	1522037470	9850	9840	9850	9840	10
320	20230918	144900	1521939050	9800	9800	9800	9800	2
321	20230918	144800	1521919450	9850	9850	9850	9850	31
322	20230918	144700	1521614100	9850	9850	9850	9850	28
323	20230918	144600	1521338300	9850	9840	9850	9840	357
324	20230918	144500	1517822410	9850	9830	9850	9830	357
325	20230918	144400	1514308590	9840	9830	9840	9830	178
326	20230918	144300	1512557120	9830	9820	9840	9820	441
327	20230918	144200	1508218410	9830	9830	9830	9830	546
328	20230918	144100	1502851230	9830	9790	9830	9790	780
329	20230918	144000	1495198760	9790	9790	9790	9790	1902
330	20230918	143900	1476578180	9790	9790	9790	9790	481
331	20230918	143800	1471869190	9800	9800	9800	9800	10
332	20230918	143700	1471771190	9800	9800	9800	9800	0
333	20230918	143600	1471771190	9800	9800	9800	9800	100
334	20230918	143500	1470791190	9840	9800	9840	9800	63
335	20230918	143400	1470172450	9790	9800	9800	9790	496
336	20230918	143300	1465311830	9800	9800	9800	9790	62
337	20230918	143200	1464704510	9800	9800	9800	9790	295
338	20230918	143100	1461813590	9800	9810	9810	9800	184
339	20230918	143000	1460010370	9820	9820	9820	9820	0
340	20230918	142900	1460010370	9820	9820	9820	9820	0
341	20230918	142800	1460010370	9820	9820	9820	9820	0
342	20230918	142700	1460010370	9820	9820	9820	9820	0
343	20230918	142600	1460010370	9820	9820	9820	9820	0
344	20230918	142500	1460010370	9820	9820	9820	9820	0
345	20230918	142400	1460010370	9820	9820	9820	9820	2
346	20230918	142300	1459990730	9800	9800	9800	9800	0
347	20230918	142200	1459990730	9800	9800	9800	9800	300
348	20230918	142100	1457050730	9810	9810	9810	9810	310
349	20230918	142000	1454009630	9820	9820	9820	9820	20
350	20230918	141900	1453813230	9820	9820	9820	9820	256
351	20230918	141800	1451299310	9820	9820	9830	9810	734
352	20230918	141700	1444097920	9810	9810	9810	9810	0
353	20230918	141600	1444097920	9810	9810	9810	9810	44
354	20230918	141500	1443666280	9810	9810	9810	9810	0
355	20230918	141400	1443666280	9810	9810	9810	9810	0
356	20230918	141300	1443666280	9810	9810	9810	9810	2
357	20230918	141200	1443646660	9800	9810	9810	9800	94
358	20230918	141100	1442725160	9830	9830	9830	9830	303
359	20230918	141000	1439746670	9830	9830	9830	9830	0
360	20230918	140900	1439746670	9830	9830	9830	9830	1
361	20230918	140800	1439736840	9850	9850	9850	9850	0
362	20230918	140700	1439736840	9850	9850	9850	9850	0
363	20230918	140600	1439736840	9850	9850	9850	9850	0
364	20230918	140500	1439736840	9850	9840	9850	9840	2
365	20230918	140400	1439717150	9820	9820	9820	9820	7
366	20230918	140300	1439648410	9820	9820	9820	9820	5
367	20230918	140200	1439599310	9820	9820	9820	9820	100
368	20230918	140100	1438617310	9820	9820	9820	9820	50
369	20230918	140000	1438126310	9820	9820	9820	9820	8
370	20230918	135900	1438047750	9830	9830	9830	9830	10
371	20230918	135800	1437949450	9830	9800	9830	9800	34
372	20230918	135700	1437616130	9800	9800	9800	9800	2
373	20230918	135600	1437596530	9790	9790	9790	9790	0
374	20230918	135500	1437596530	9790	9790	9790	9790	0
375	20230918	135400	1437596530	9790	9790	9790	9790	128
376	20230918	135300	1436343410	9800	9800	9800	9800	10
377	20230918	135200	1436245410	9810	9790	9810	9790	2
378	20230918	135100	1436225810	9790	9790	9790	9790	0
379	20230918	135000	1436225810	9790	9790	9790	9790	0
380	20230918	134900	1436225810	9790	9790	9790	9790	0
381	20230918	134800	1436225810	9790	9790	9790	9790	44
382	20230918	134700	1435795050	9790	9790	9790	9790	101
383	20230918	134600	1434806260	9790	9790	9790	9790	87
384	20230918	134500	1433954530	9790	9790	9790	9790	2
385	20230918	134400	1433934950	9830	9830	9830	9830	0
386	20230918	134300	1433934950	9830	9820	9830	9820	3
387	20230918	134200	1433905480	9790	9790	9790	9790	0
388	20230918	134100	1433905480	9790	9790	9790	9790	2
389	20230918	134000	1433885900	9790	9790	9790	9790	98
390	20230918	133900	1432926480	9850	9800	9850	9800	159
391	20230918	133800	1431368230	9860	9860	9860	9860	1
392	20230918	133700	1431358370	9800	9790	9810	9790	118
393	20230918	133600	1430202050	9810	9810	9810	9810	0
394	20230918	133500	1430202050	9810	9810	9810	9810	0
395	20230918	133400	1430202050	9810	9810	9810	9810	0
396	20230918	133300	1430202050	9810	9810	9810	9810	0
397	20230918	133200	1430202050	9810	9800	9810	9800	683
398	20230918	133100	1423508640	9800	9830	9830	9800	530
399	20230918	133000	1418308330	9830	9830	9830	9830	0
400	20230918	132900	1418308330	9830	9870	9880	9830	101
401	20230918	132800	1417310820	9870	9870	9870	9870	4
402	20230918	132700	1417271340	9880	9800	9880	9800	1000
403	20230918	132600	1407416020	9800	9800	9800	9800	0
404	20230918	132500	1407416020	9800	9800	9800	9800	100
405	20230918	132400	1406436020	9800	9800	9800	9800	4
406	20230918	132300	1406396820	9800	9800	9800	9800	3
407	20230918	132200	1406367420	9790	9790	9790	9790	4
408	20230918	132100	1406328260	9790	9800	9800	9790	175
409	20230918	132000	1404613760	9800	9800	9800	9800	300
410	20230918	131900	1401673760	9800	9800	9800	9800	2
411	20230918	131800	1401654160	9800	9800	9800	9800	36
412	20230918	131700	1401301360	9800	9800	9800	9800	2
413	20230918	131600	1401281760	9800	9800	9800	9800	0
414	20230918	131500	1401281760	9800	9790	9800	9790	5
415	20230918	131400	1401232800	9790	9790	9790	9790	5
416	20230918	131300	1401183850	9800	9800	9800	9800	2
417	20230918	131200	1401164250	9800	9800	9800	9790	33
418	20230918	131100	1400841130	9790	9790	9800	9790	125
419	20230918	131000	1399617350	9800	9800	9800	9800	12
420	20230918	130900	1399499750	9790	9800	9800	9790	174
421	20230918	130800	1397794570	9800	9800	9800	9800	4
422	20230918	130700	1397755370	9800	9800	9800	9800	20
423	20230918	130600	1397559370	9800	9800	9800	9800	0
424	20230918	130500	1397559370	9800	9800	9800	9800	0
425	20230918	130400	1397559370	9800	9800	9800	9800	150
426	20230918	130300	1396089370	9800	9800	9800	9800	2
427	20230918	130200	1396069770	9800	9800	9800	9800	0
428	20230918	130100	1396069770	9800	9800	9800	9800	308
429	20230918	130000	1393051370	9800	9780	9800	9780	1364
430	20230918	125900	1379702130	9790	9800	9800	9790	775
431	20230918	125800	1372113830	9800	9840	9840	9800	9639
432	20230918	125700	1277533490	9870	9870	9870	9870	0
433	20230918	125600	1277533490	9870	9870	9870	9870	0
434	20230918	125500	1277533490	9870	9870	9870	9870	19
435	20230918	125400	1277345960	9840	9850	9850	9840	708
436	20230918	125300	1270376220	9870	9870	9870	9870	0
437	20230918	125200	1270376220	9870	9870	9870	9870	1
438	20230918	125100	1270366350	9840	9870	9880	9840	12
439	20230918	125000	1270248180	9850	9850	9850	9850	2568
440	20230918	124900	1244953380	9850	9850	9850	9850	7
441	20230918	124800	1244884430	9850	9850	9850	9850	80
442	20230918	124700	1244096430	9840	9840	9840	9840	0
443	20230918	124600	1244096430	9840	9840	9840	9840	80
444	20230918	124500	1243309230	9840	9840	9840	9840	0
445	20230918	124400	1243309230	9840	9840	9840	9840	0
446	20230918	124300	1243309230	9840	9840	9840	9840	200
447	20230918	124200	1241341230	9850	9850	9850	9850	0
448	20230918	124100	1241341230	9850	9850	9850	9850	0
449	20230918	124000	1241341230	9850	9840	9850	9840	235
450	20230918	123900	1239028820	9850	9850	9850	9840	76
451	20230918	123800	1238280430	9840	9840	9840	9840	32
452	20230918	123700	1237965550	9850	9850	9850	9850	0
453	20230918	123600	1237965550	9850	9850	9850	9850	75
454	20230918	123500	1237226800	9840	9840	9840	9840	513
455	20230918	123400	1232178880	9840	9840	9840	9840	50
456	20230918	123300	1231686880	9840	9840	9840	9840	1
457	20230918	123200	1231677040	9830	9840	9840	9830	607
458	20230918	123100	1225710220	9830	9830	9830	9830	0
459	20230918	123000	1225710220	9830	9830	9830	9830	4
460	20230918	122900	1225670900	9850	9830	9850	9830	11
461	20230918	122800	1225562750	9830	9840	9840	9830	543
462	20230918	122700	1220223110	9840	9880	9880	9840	2023
463	20230918	122600	1200286220	9890	9890	9890	9890	0
464	20230918	122500	1200286220	9890	9880	9890	9880	417
465	20230918	122400	1196162290	9870	9870	9870	9870	142
466	20230918	122300	1194760750	9870	9870	9870	9870	0
467	20230918	122200	1194760750	9870	9870	9870	9870	127
468	20230918	122100	1193507260	9880	9880	9880	9880	0
469	20230918	122000	1193507260	9880	9880	9880	9880	3
470	20230918	121900	1193477620	9880	9880	9880	9880	3
471	20230918	121800	1193447980	9870	9870	9870	9870	0
472	20230918	121700	1193447980	9870	9870	9870	9870	200
473	20230918	121600	1191473980	9870	9870	9870	9870	0
474	20230918	121500	1191473980	9870	9870	9870	9870	0
475	20230918	121400	1191473980	9870	9870	9870	9870	0
476	20230918	121300	1191473980	9870	9870	9870	9870	85
477	20230918	121200	1190635030	9870	9870	9870	9870	0
478	20230918	121100	1190635030	9870	9870	9870	9870	0
479	20230918	121000	1190635030	9870	9870	9870	9870	6
480	20230918	120900	1190575810	9880	9880	9880	9880	7
481	20230918	120800	1190506650	9890	9890	9890	9890	12
482	20230918	120700	1190387970	9890	9890	9890	9890	0
483	20230918	120600	1190387970	9890	9890	9890	9890	700
484	20230918	120500	1183464970	9890	9860	9890	9860	9
485	20230918	120400	1183375990	9890	9890	9890	9890	0
486	20230918	120300	1183375990	9890	9890	9890	9890	515
487	20230918	120200	1178282640	9890	9890	9890	9890	0
488	20230918	120100	1178282640	9890	9880	9890	9880	3
489	20230918	120000	1178252990	9860	9890	9890	9860	27
490	20230918	115900	1177986020	9890	9890	9890	9890	0
491	20230918	115800	1177986020	9890	9890	9890	9890	0
492	20230918	115700	1177986020	9890	9890	9890	9890	6
493	20230918	115600	1177926680	9890	9870	9890	9870	155
494	20230918	115500	1176395730	9890	9850	9890	9850	2
495	20230918	115400	1176375990	9900	9890	9900	9890	358
496	20230918	115300	1172834790	9900	9900	9900	9900	0
497	20230918	115200	1172834790	9900	9900	9900	9900	0
498	20230918	115100	1172834790	9900	9900	9900	9900	200
499	20230918	115000	1170854790	9900	9900	9900	9900	20
500	20230918	114900	1170656790	9900	9900	9900	9900	20
501	20230918	114800	1170458790	9900	9860	9900	9860	10888
502	20230918	114700	1062708630	9830	9830	9830	9830	0
503	20230918	114600	1062708630	9830	9820	9830	9820	538
504	20230918	114500	1057424470	9820	9820	9820	9820	102
505	20230918	114400	1056422830	9830	9840	9840	9830	916
506	20230918	114300	1047416370	9840	9840	9840	9840	3
507	20230918	114200	1047386850	9860	9860	9860	9860	101
508	20230918	114100	1046390990	9830	9830	9830	9830	0
509	20230918	114000	1046390990	9830	9830	9830	9830	30
510	20230918	113900	1046096090	9860	9860	9860	9860	300
511	20230918	113800	1043138090	9860	9860	9860	9860	1
512	20230918	113700	1043128230	9860	9860	9860	9860	0
513	20230918	113600	1043128230	9860	9860	9860	9860	2
514	20230918	113500	1043108510	9860	9860	9860	9860	201
515	20230918	113400	1041126650	9860	9860	9860	9860	0
516	20230918	113300	1041126650	9860	9860	9860	9860	52
517	20230918	113200	1040613930	9870	9860	9870	9830	16
518	20230918	113100	1040456540	9830	9830	9830	9830	0
519	20230918	113000	1040456540	9830	9830	9830	9830	110
520	20230918	112900	1039375240	9870	9870	9870	9870	1
521	20230918	112800	1039365370	9870	9870	9870	9870	0
522	20230918	112700	1039365370	9870	9870	9870	9870	16
523	20230918	112600	1039207450	9870	9870	9870	9860	301
524	20230918	112500	1036237080	9870	9830	9870	9830	234
525	20230918	112400	1033932640	9830	9830	9830	9830	25
526	20230918	112300	1033686890	9840	9840	9840	9840	0
527	20230918	112200	1033686890	9840	9840	9840	9840	300
528	20230918	112100	1030734890	9850	9850	9850	9850	0
529	20230918	112000	1030734890	9850	9850	9850	9850	105
530	20230918	111900	1029700640	9850	9840	9850	9840	2208
531	20230918	111800	1007973900	9850	9850	9850	9850	10
532	20230918	111700	1007875400	9850	9860	9860	9850	1904
533	20230918	111600	989119830	9860	9860	9860	9860	155
534	20230918	111500	987591530	9870	9870	9870	9870	1
535	20230918	111400	987581660	9860	9860	9860	9860	0
536	20230918	111300	987581660	9860	9870	9870	9860	622
537	20230918	111200	981448640	9870	9870	9870	9870	251
538	20230918	111100	978971270	9870	9870	9870	9870	129
539	20230918	111000	977698040	9880	9880	9880	9880	0
540	20230918	110900	977698040	9880	9880	9880	9880	1
541	20230918	110800	977688160	9860	9870	9880	9860	1159
542	20230918	110700	966255820	9880	9880	9880	9880	4
543	20230918	110600	966216300	9880	9880	9880	9880	0
544	20230918	110500	966216300	9880	9880	9880	9880	0
545	20230918	110400	966216300	9880	9880	9880	9880	130
546	20230918	110300	964931900	9880	9880	9880	9880	0
547	20230918	110200	964931900	9880	9880	9880	9880	120
548	20230918	110100	963746300	9880	9880	9880	9880	0
549	20230918	110000	963746300	9880	9880	9880	9880	0
550	20230918	105900	963746300	9880	9870	9880	9870	310
551	20230918	105800	960686590	9870	9870	9870	9870	456
552	20230918	105700	956185870	9880	9880	9880	9880	0
553	20230918	105600	956185870	9880	9880	9880	9880	10
554	20230918	105500	956087070	9880	9880	9880	9880	61
555	20230918	105400	955484390	9880	9870	9880	9870	840
556	20230918	105300	947193430	9870	9870	9870	9870	0
557	20230918	105200	947193430	9870	9880	9880	9870	255
558	20230918	105100	944676080	9880	9890	9890	9880	808
559	20230918	105000	936692540	9890	9890	9890	9890	842
560	20230918	104900	928365160	9890	9900	9900	9890	132
561	20230918	104800	927059360	9900	9910	9910	9900	188
562	20230918	104700	925197820	9910	9900	9910	9900	34
563	20230918	104600	924861120	9910	9900	9910	9900	718
564	20230918	104500	917752910	9900	9900	9900	9900	491
565	20230918	104400	912892010	9900	9900	9900	9900	5
566	20230918	104300	912842510	9900	9890	9900	9890	93
567	20230918	104200	911921840	9890	9900	9900	9890	31
568	20230918	104100	911615240	9900	9900	9900	9900	28
569	20230918	104000	911338040	9900	9900	9900	9900	1
570	20230918	103900	911328140	9900	9900	9900	9900	2
571	20230918	103800	911308340	9920	9920	9920	9920	534
572	20230918	103700	906011060	9920	9920	9920	9920	0
573	20230918	103600	906011060	9920	9910	9920	9910	260
574	20230918	103500	903433960	9910	9910	9910	9910	85
575	20230918	103400	902591610	9910	9900	9910	9900	17
576	20230918	103300	902423240	9900	9890	9900	9890	109
577	20230918	103200	901345140	9900	9900	9900	9900	167
578	20230918	103100	899691840	9900	9910	9910	9900	2362
579	20230918	103000	876293720	9920	9920	9920	9920	41
580	20230918	102900	875887000	9920	9920	9920	9920	0
581	20230918	102800	875887000	9920	9920	9920	9920	16
582	20230918	102700	875728280	9920	9920	9920	9920	0
583	20230918	102600	875728280	9920	9930	9930	9920	460
584	20230918	102500	871164580	9920	9940	9940	9920	503
585	20230918	102400	866164800	9940	9920	9940	9920	181
586	20230918	102300	864366900	9930	9930	9930	9930	209
587	20230918	102200	862291530	9930	9930	9930	9930	3
588	20230918	102100	862261740	9920	9920	9920	9920	0
589	20230918	102000	862261740	9920	9920	9920	9920	86
590	20230918	101900	861408620	9930	9930	9940	9930	63
591	20230918	101800	860783020	9940	9910	9940	9910	426
592	20230918	101700	856557240	9920	9930	9930	9920	728
593	20230918	101600	849331450	9930	9940	9940	9930	410
594	20230918	101500	845260070	9940	9960	9960	9940	783
595	20230918	101400	837472610	9970	9970	9970	9970	390
596	20230918	101300	833584310	9970	9970	9970	9970	0
597	20230918	101200	833584310	9970	9970	9970	9970	56
598	20230918	101100	833025990	9970	9980	9980	9970	201
599	20230918	101000	831022010	9950	9970	9980	9950	115
600	20230918	100900	829876260	9980	9970	9980	9970	1301
601	20230918	100800	816901510	9960	9950	9960	9950	22
602	20230918	100700	816682590	9960	9970	9970	9960	83
603	20230918	100600	815855090	9970	9970	9970	9970	142
604	20230918	100500	814439350	9970	9960	9980	9960	5811
605	20230918	100400	756508620	9960	9940	9960	9940	1910
606	20230918	100300	737507780	9940	9930	9940	9930	2064
607	20230918	100200	716992720	9940	9940	9940	9940	125
608	20230918	100100	715750220	9940	9940	9940	9930	483
609	20230918	100000	710949530	9940	9950	9950	9940	1331
610	20230918	095900	697712980	9950	9930	9950	9930	1532
611	20230918	095800	682489680	9920	9910	9920	9910	574
612	20230918	095700	676795680	9900	9890	9900	9890	21
613	20230918	095600	676587790	9900	9900	9900	9890	503
614	20230918	095500	671608590	9900	9910	9910	9900	12
615	20230918	095400	671489770	9910	9890	9910	9880	278
616	20230918	095300	668740160	9890	9900	9910	9890	217
617	20230918	095200	666592310	9900	9920	9920	9900	169
618	20230918	095100	664917800	9920	9920	9920	9920	385
619	20230918	095000	661098600	9920	9920	9930	9910	1697
620	20230918	094900	644253060	9920	9920	9920	9920	4
621	20230918	094800	644213380	9920	9910	9920	9910	103
622	20230918	094700	643191650	9910	9910	9910	9910	129
623	20230918	094600	641913260	9920	9920	9920	9920	210
624	20230918	094500	639830060	9920	9920	9940	9920	786
625	20230918	094400	632020460	9920	9920	9920	9920	0
626	20230918	094300	632020460	9920	9940	9950	9920	2083
627	20230918	094200	611319790	9940	9900	9940	9900	6210
628	20230918	094100	549806630	9900	9890	9900	9890	2648
629	20230918	094000	523610200	9880	9880	9880	9880	844
630	20230918	093900	515271480	9880	9860	9880	9860	1370
631	20230918	093800	501755760	9870	9870	9870	9870	0
632	20230918	093700	501755760	9870	9870	9870	9870	2
633	20230918	093600	501736020	9870	9850	9870	9850	57
634	20230918	093500	501174490	9850	9860	9860	9850	13
635	20230918	093400	501046340	9870	9870	9870	9870	535
636	20230918	093300	495765890	9870	9870	9870	9870	409
637	20230918	093200	491729060	9870	9850	9870	9850	819
638	20230918	093100	483652430	9850	9840	9850	9840	143
639	20230918	093000	482244190	9840	9840	9840	9840	185
640	20230918	092900	480423790	9820	9840	9840	9820	1547
641	20230918	092800	465231740	9840	9850	9850	9840	280
642	20230918	092700	462476530	9860	9860	9860	9860	13
643	20230918	092600	462348350	9830	9830	9830	9830	500
644	20230918	092500	457433350	9820	9820	9820	9820	0
645	20230918	092400	457433350	9820	9820	9820	9820	0
646	20230918	092300	457433350	9820	9840	9840	9820	2000
647	20230918	092200	437781400	9840	9840	9840	9840	1000
648	20230918	092100	427941400	9840	9850	9850	9840	367
649	20230918	092000	424329950	9850	9860	9860	9850	17
650	20230918	091900	424162460	9850	9860	9860	9840	200
651	20230918	091800	422192020	9860	9860	9860	9860	104
652	20230918	091700	421166580	9860	9840	9860	9840	54
653	20230918	091600	420634200	9840	9860	9860	9840	818
654	20230918	091500	412571640	9860	9830	9860	9830	332
655	20230918	091400	409300510	9820	9850	9860	9820	822
656	20230918	091300	401201520	9860	9850	9860	9820	3016
657	20230918	091200	371503610	9850	9800	9850	9800	132
658	20230918	091100	370208920	9800	9820	9850	9800	8200
659	20230918	091000	289603480	9820	9810	9820	9810	659
660	20230918	090900	283132600	9830	9780	9830	9780	1052
661	20230918	090800	272843940	9780	9780	9780	9780	3000
662	20230918	090700	243503940	9770	9810	9830	9770	1718
663	20230918	090600	226682210	9810	9800	9810	9800	624
664	20230918	090500	220562720	9820	9850	9850	9800	2168
665	20230918	090400	199307590	9850	9880	9890	9820	3760
666	20230918	090300	162296570	9890	9850	9900	9840	4409
667	20230918	090200	118749630	9850	9810	9860	9810	4834
668	20230918	090100	71233540	9830	9760	9830	9760	3606
669	20230918	090000	36008520	9760	9720	9760	9720	3704