KissMeData/241840/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	204400	3182430440	15660	15660	15660	15660	2721
3	20230922	204300	3182430440	15660	15660	15660	15660	0
4	20230922	204200	3182430440	15660	15660	15660	15660	0
5	20230922	204100	3182430440	15660	15660	15660	15660	0
6	20230922	204000	3182430440	15660	15660	15660	15660	0
7	20230922	203900	3182430440	15660	15660	15660	15660	0
8	20230922	203800	3182430440	15660	15660	15660	15660	0
9	20230922	203700	3182430440	15660	15660	15660	15660	0
10	20230922	203600	3182430440	15660	15660	15660	15660	0
11	20230922	203500	3182430440	15660	15660	15660	15660	0
12	20230922	203400	3182430440	15660	15660	15660	15660	0
13	20230922	203300	3182430440	15660	15660	15660	15660	0
14	20230922	203200	3182430440	15660	15660	15660	15660	0
15	20230922	203100	3182430440	15660	15660	15660	15660	0
16	20230922	203000	3182430440	15660	15660	15660	15660	0
17	20230922	202900	3182430440	15660	15660	15660	15660	0
18	20230922	202800	3182430440	15660	15660	15660	15660	0
19	20230922	202700	3182430440	15660	15660	15660	15660	0
20	20230922	202600	3182430440	15660	15660	15660	15660	0
21	20230922	202500	3182430440	15660	15660	15660	15660	0
22	20230922	202400	3182430440	15660	15660	15660	15660	0
23	20230922	202300	3182430440	15660	15660	15660	15660	0
24	20230922	202200	3182430440	15660	15660	15660	15660	0
25	20230922	202100	3182430440	15660	15660	15660	15660	0
26	20230922	202000	3182430440	15660	15660	15660	15660	0
27	20230922	201900	3182430440	15660	15660	15660	15660	0
28	20230922	201800	3182430440	15660	15660	15660	15660	0
29	20230922	201700	3182430440	15660	15660	15660	15660	0
30	20230922	201600	3182430440	15660	15660	15660	15660	0
31	20230922	201500	3182430440	15660	15660	15660	15660	0
32	20230922	201400	3182430440	15660	15660	15660	15660	2721
33	20230922	201300	3182430440	15660	15660	15660	15660	0
34	20230922	201200	3182430440	15660	15660	15660	15660	0
35	20230922	201100	3182430440	15660	15660	15660	15660	0
36	20230922	201000	3182430440	15660	15660	15660	15660	0
37	20230922	200900	3182430440	15660	15660	15660	15660	0
38	20230922	200800	3182430440	15660	15660	15660	15660	0
39	20230922	200700	3182430440	15660	15660	15660	15660	0
40	20230922	200600	3182430440	15660	15660	15660	15660	0
41	20230922	200500	3182430440	15660	15660	15660	15660	0
42	20230922	200400	3182430440	15660	15660	15660	15660	0
43	20230922	200300	3182430440	15660	15660	15660	15660	0
44	20230922	200200	3182430440	15660	15660	15660	15660	0
45	20230922	200100	3182430440	15660	15660	15660	15660	0
46	20230922	200000	3182430440	15660	15660	15660	15660	0
47	20230922	195900	3182430440	15660	15660	15660	15660	0
48	20230922	195800	3182430440	15660	15660	15660	15660	0
49	20230922	195700	3182430440	15660	15660	15660	15660	0
50	20230922	195600	3182430440	15660	15660	15660	15660	0
51	20230922	195500	3182430440	15660	15660	15660	15660	0
52	20230922	195400	3182430440	15660	15660	15660	15660	0
53	20230922	195300	3182430440	15660	15660	15660	15660	0
54	20230922	195200	3182430440	15660	15660	15660	15660	0
55	20230922	195100	3182430440	15660	15660	15660	15660	0
56	20230922	195000	3182430440	15660	15660	15660	15660	0
57	20230922	194900	3182430440	15660	15660	15660	15660	0
58	20230922	194800	3182430440	15660	15660	15660	15660	0
59	20230922	194700	3182430440	15660	15660	15660	15660	0
60	20230922	194600	3182430440	15660	15660	15660	15660	0
61	20230922	194500	3182430440	15660	15660	15660	15660	0
62	20230922	194400	3182430440	15660	15660	15660	15660	2721
63	20230922	194300	3182430440	15660	15660	15660	15660	0
64	20230922	194200	3182430440	15660	15660	15660	15660	0
65	20230922	194100	3182430440	15660	15660	15660	15660	0
66	20230922	194000	3182430440	15660	15660	15660	15660	0
67	20230922	193900	3182430440	15660	15660	15660	15660	0
68	20230922	193800	3182430440	15660	15660	15660	15660	0
69	20230922	193700	3182430440	15660	15660	15660	15660	0
70	20230922	193600	3182430440	15660	15660	15660	15660	0
71	20230922	193500	3182430440	15660	15660	15660	15660	0
72	20230922	193400	3182430440	15660	15660	15660	15660	0
73	20230922	193300	3182430440	15660	15660	15660	15660	0
74	20230922	193200	3182430440	15660	15660	15660	15660	0
75	20230922	193100	3182430440	15660	15660	15660	15660	0
76	20230922	193000	3182430440	15660	15660	15660	15660	0
77	20230922	192900	3182430440	15660	15660	15660	15660	0
78	20230922	192800	3182430440	15660	15660	15660	15660	0
79	20230922	192700	3182430440	15660	15660	15660	15660	0
80	20230922	192600	3182430440	15660	15660	15660	15660	0
81	20230922	192500	3182430440	15660	15660	15660	15660	0
82	20230922	192400	3182430440	15660	15660	15660	15660	0
83	20230922	192300	3182430440	15660	15660	15660	15660	0
84	20230922	192200	3182430440	15660	15660	15660	15660	0
85	20230922	192100	3182430440	15660	15660	15660	15660	0
86	20230922	192000	3182430440	15660	15660	15660	15660	0
87	20230922	191900	3182430440	15660	15660	15660	15660	0
88	20230922	191800	3182430440	15660	15660	15660	15660	0
89	20230922	191700	3182430440	15660	15660	15660	15660	0
90	20230922	191600	3182430440	15660	15660	15660	15660	0
91	20230922	191500	3182430440	15660	15660	15660	15660	0
92	20230922	191400	3182430440	15660	15660	15660	15660	2721
93	20230922	191300	3182430440	15660	15660	15660	15660	0
94	20230922	191200	3182430440	15660	15660	15660	15660	0
95	20230922	191100	3182430440	15660	15660	15660	15660	0
96	20230922	191000	3182430440	15660	15660	15660	15660	0
97	20230922	190900	3182430440	15660	15660	15660	15660	0
98	20230922	190800	3182430440	15660	15660	15660	15660	0
99	20230922	190700	3182430440	15660	15660	15660	15660	0
100	20230922	190600	3182430440	15660	15660	15660	15660	0
101	20230922	190500	3182430440	15660	15660	15660	15660	0
102	20230922	190400	3182430440	15660	15660	15660	15660	0
103	20230922	190300	3182430440	15660	15660	15660	15660	0
104	20230922	190200	3182430440	15660	15660	15660	15660	0
105	20230922	190100	3182430440	15660	15660	15660	15660	0
106	20230922	190000	3182430440	15660	15660	15660	15660	0
107	20230922	185900	3182430440	15660	15660	15660	15660	0
108	20230922	185800	3182430440	15660	15660	15660	15660	0
109	20230922	185700	3182430440	15660	15660	15660	15660	0
110	20230922	185600	3182430440	15660	15660	15660	15660	0
111	20230922	185500	3182430440	15660	15660	15660	15660	0
112	20230922	185400	3182430440	15660	15660	15660	15660	0
113	20230922	185300	3182430440	15660	15660	15660	15660	0
114	20230922	185200	3182430440	15660	15660	15660	15660	0
115	20230922	185100	3182430440	15660	15660	15660	15660	0
116	20230922	185000	3182430440	15660	15660	15660	15660	0
117	20230922	184900	3182430440	15660	15660	15660	15660	0
118	20230922	184800	3182430440	15660	15660	15660	15660	0
119	20230922	184700	3182430440	15660	15660	15660	15660	0
120	20230922	184600	3182430440	15660	15660	15660	15660	0
121	20230922	184500	3182430440	15660	15660	15660	15660	0
122	20230922	184400	3182430440	15660	15660	15660	15660	2721
123	20230922	184300	3182430440	15660	15660	15660	15660	0
124	20230922	184200	3182430440	15660	15660	15660	15660	0
125	20230922	184100	3182430440	15660	15660	15660	15660	0
126	20230922	184000	3182430440	15660	15660	15660	15660	0
127	20230922	183900	3182430440	15660	15660	15660	15660	0
128	20230922	183800	3182430440	15660	15660	15660	15660	0
129	20230922	183700	3182430440	15660	15660	15660	15660	0
130	20230922	183600	3182430440	15660	15660	15660	15660	0
131	20230922	183500	3182430440	15660	15660	15660	15660	0
132	20230922	183400	3182430440	15660	15660	15660	15660	0
133	20230922	183300	3182430440	15660	15660	15660	15660	0
134	20230922	183200	3182430440	15660	15660	15660	15660	0
135	20230922	183100	3182430440	15660	15660	15660	15660	0
136	20230922	183000	3182430440	15660	15660	15660	15660	0
137	20230922	182900	3182430440	15660	15660	15660	15660	0
138	20230922	182800	3182430440	15660	15660	15660	15660	0
139	20230922	182700	3182430440	15660	15660	15660	15660	0
140	20230922	182600	3182430440	15660	15660	15660	15660	0
141	20230922	182500	3182430440	15660	15660	15660	15660	0
142	20230922	182400	3182430440	15660	15660	15660	15660	0
143	20230922	182300	3182430440	15660	15660	15660	15660	0
144	20230922	182200	3182430440	15660	15660	15660	15660	0
145	20230922	182100	3182430440	15660	15660	15660	15660	0
146	20230922	182000	3182430440	15660	15660	15660	15660	0
147	20230922	181900	3182430440	15660	15660	15660	15660	0
148	20230922	181800	3182430440	15660	15660	15660	15660	0
149	20230922	181700	3182430440	15660	15660	15660	15660	0
150	20230922	181600	3182430440	15660	15660	15660	15660	0
151	20230922	181500	3182430440	15660	15660	15660	15660	0
152	20230922	181400	3182430440	15660	15660	15660	15660	2721
153	20230922	181300	3182430440	15660	15660	15660	15660	0
154	20230922	181200	3182430440	15660	15660	15660	15660	0
155	20230922	181100	3182430440	15660	15660	15660	15660	0
156	20230922	181000	3182430440	15660	15660	15660	15660	0
157	20230922	180900	3182430440	15660	15660	15660	15660	0
158	20230922	180800	3182430440	15660	15660	15660	15660	0
159	20230922	180700	3182430440	15660	15660	15660	15660	0
160	20230922	180600	3182430440	15660	15660	15660	15660	0
161	20230922	180500	3182430440	15660	15660	15660	15660	0
162	20230922	180400	3182430440	15660	15660	15660	15660	0
163	20230922	180300	3182430440	15660	15660	15660	15660	0
164	20230922	180200	3182430440	15660	15660	15660	15660	0
165	20230922	180100	3182430440	15660	15660	15660	15660	0
166	20230922	180000	3182430440	15660	15660	15660	15660	0
167	20230922	175900	3182430440	15660	15660	15660	15660	0
168	20230922	175800	3182430440	15660	15660	15660	15660	0
169	20230922	175700	3182430440	15660	15660	15660	15660	0
170	20230922	175600	3182430440	15660	15660	15660	15660	0
171	20230922	175500	3182430440	15660	15660	15660	15660	0
172	20230922	175400	3182430440	15660	15660	15660	15660	0
173	20230922	175300	3182430440	15660	15660	15660	15660	0
174	20230922	175200	3182430440	15660	15660	15660	15660	0
175	20230922	175100	3182430440	15660	15660	15660	15660	0
176	20230922	175000	3182430440	15660	15660	15660	15660	0
177	20230922	174900	3182430440	15660	15660	15660	15660	0
178	20230922	174800	3182430440	15660	15660	15660	15660	0
179	20230922	174700	3182430440	15660	15660	15660	15660	0
180	20230922	174600	3182430440	15660	15660	15660	15660	0
181	20230922	174500	3182430440	15660	15660	15660	15660	0
182	20230922	174400	3182430440	15660	15660	15660	15660	2721
183	20230922	174300	3182430440	15660	15660	15660	15660	0
184	20230922	174200	3182430440	15660	15660	15660	15660	0
185	20230922	174100	3182430440	15660	15660	15660	15660	0
186	20230922	174000	3182430440	15660	15660	15660	15660	0
187	20230922	173900	3182430440	15660	15660	15660	15660	0
188	20230922	173800	3182430440	15660	15660	15660	15660	0
189	20230922	173700	3182430440	15660	15660	15660	15660	0
190	20230922	173600	3182430440	15660	15660	15660	15660	0
191	20230922	173500	3182430440	15660	15660	15660	15660	0
192	20230922	173400	3182430440	15660	15660	15660	15660	0
193	20230922	173300	3182430440	15660	15660	15660	15660	0
194	20230922	173200	3182430440	15660	15660	15660	15660	0
195	20230922	173100	3182430440	15660	15660	15660	15660	0
196	20230922	173000	3182430440	15660	15660	15660	15660	0
197	20230922	172900	3182430440	15660	15660	15660	15660	0
198	20230922	172800	3182430440	15660	15660	15660	15660	0
199	20230922	172700	3182430440	15660	15660	15660	15660	0
200	20230922	172600	3182430440	15660	15660	15660	15660	0
201	20230922	172500	3182430440	15660	15660	15660	15660	0
202	20230922	172400	3182430440	15660	15660	15660	15660	0
203	20230922	172300	3182430440	15660	15660	15660	15660	0
204	20230922	172200	3182430440	15660	15660	15660	15660	0
205	20230922	172100	3182430440	15660	15660	15660	15660	0
206	20230922	172000	3182430440	15660	15660	15660	15660	0
207	20230922	171900	3182430440	15660	15660	15660	15660	0
208	20230922	171800	3182430440	15660	15660	15660	15660	0
209	20230922	171700	3182430440	15660	15660	15660	15660	0
210	20230922	171600	3182430440	15660	15660	15660	15660	0
211	20230922	171500	3182430440	15660	15660	15660	15660	0
212	20230922	171400	3182430440	15660	15660	15660	15660	2721
213	20230922	171300	3182430440	15660	15660	15660	15660	0
214	20230922	171200	3182430440	15660	15660	15660	15660	0
215	20230922	171100	3182430440	15660	15660	15660	15660	0
216	20230922	171000	3182430440	15660	15660	15660	15660	0
217	20230922	170900	3182430440	15660	15660	15660	15660	0
218	20230922	170800	3182430440	15660	15660	15660	15660	0
219	20230922	170700	3182430440	15660	15660	15660	15660	0
220	20230922	170600	3182430440	15660	15660	15660	15660	0
221	20230922	170500	3182430440	15660	15660	15660	15660	0
222	20230922	170400	3182430440	15660	15660	15660	15660	0
223	20230922	170300	3182430440	15660	15660	15660	15660	0
224	20230922	170200	3182430440	15660	15660	15660	15660	0
225	20230922	170100	3182430440	15660	15660	15660	15660	0
226	20230922	170000	3182430440	15660	15660	15660	15660	0
227	20230922	165900	3182430440	15660	15660	15660	15660	0
228	20230922	165800	3182430440	15660	15660	15660	15660	0
229	20230922	165700	3182430440	15660	15660	15660	15660	0
230	20230922	165600	3182430440	15660	15660	15660	15660	0
231	20230922	165500	3182430440	15660	15660	15660	15660	0
232	20230922	165400	3182430440	15660	15660	15660	15660	0
233	20230922	165300	3182430440	15660	15660	15660	15660	0
234	20230922	165200	3182430440	15660	15660	15660	15660	0
235	20230922	165100	3182430440	15660	15660	15660	15660	0
236	20230922	165000	3182430440	15660	15660	15660	15660	0
237	20230922	164900	3182430440	15660	15660	15660	15660	0
238	20230922	164800	3182430440	15660	15660	15660	15660	0
239	20230922	164700	3182430440	15660	15660	15660	15660	0
240	20230922	164600	3182430440	15660	15660	15660	15660	0
241	20230922	164500	3182430440	15660	15660	15660	15660	0
242	20230922	164400	3182430440	15660	15660	15660	15660	2721
243	20230922	164300	3182430440	15660	15660	15660	15660	0
244	20230922	164200	3182430440	15660	15660	15660	15660	0
245	20230922	164100	3182430440	15660	15660	15660	15660	0
246	20230922	164000	3182430440	15660	15660	15660	15660	0
247	20230922	163900	3182430440	15660	15660	15660	15660	0
248	20230922	163800	3182430440	15660	15660	15660	15660	0
249	20230922	163700	3182430440	15660	15660	15660	15660	0
250	20230922	163600	3182430440	15660	15660	15660	15660	0
251	20230922	163500	3182430440	15660	15660	15660	15660	0
252	20230922	163400	3182430440	15660	15660	15660	15660	0
253	20230922	163300	3182430440	15660	15660	15660	15660	0
254	20230922	163200	3182430440	15660	15660	15660	15660	0
255	20230922	163100	3182430440	15660	15660	15660	15660	0
256	20230922	163000	3182430440	15660	15660	15660	15660	0
257	20230922	162900	3182430440	15660	15660	15660	15660	0
258	20230922	162800	3182430440	15660	15660	15660	15660	0
259	20230922	162700	3182430440	15660	15660	15660	15660	0
260	20230922	162600	3182430440	15660	15660	15660	15660	0
261	20230922	162500	3182430440	15660	15660	15660	15660	0
262	20230922	162400	3182430440	15660	15660	15660	15660	0
263	20230922	162300	3182430440	15660	15660	15660	15660	0
264	20230922	162200	3182430440	15660	15660	15660	15660	0
265	20230922	162100	3182430440	15660	15660	15660	15660	0
266	20230922	162000	3182430440	15660	15660	15660	15660	0
267	20230922	161900	3182430440	15660	15660	15660	15660	0
268	20230922	161800	3182430440	15660	15660	15660	15660	0
269	20230922	161700	3182430440	15660	15660	15660	15660	0
270	20230922	161600	3182430440	15660	15660	15660	15660	0
271	20230922	161500	3182430440	15660	15660	15660	15660	0
272	20230922	161400	3182430440	15660	15660	15660	15660	2721
273	20230922	161300	3182430440	15660	15660	15660	15660	0
274	20230922	161200	3182430440	15660	15660	15660	15660	0
275	20230922	161100	3182430440	15660	15660	15660	15660	0
276	20230922	161000	3182430440	15660	15660	15660	15660	0
277	20230922	160900	3182430440	15660	15660	15660	15660	0
278	20230922	160800	3182430440	15660	15660	15660	15660	0
279	20230922	160700	3182430440	15660	15660	15660	15660	0
280	20230922	160600	3182430440	15660	15660	15660	15660	0
281	20230922	160500	3182430440	15660	15660	15660	15660	0
282	20230922	160400	3182430440	15660	15660	15660	15660	0
283	20230922	160300	3182430440	15660	15660	15660	15660	0
284	20230922	160200	3182430440	15660	15660	15660	15660	0
285	20230922	160100	3182430440	15660	15660	15660	15660	0
286	20230922	160000	3182430440	15660	15660	15660	15660	0
287	20230922	155900	3182430440	15660	15660	15660	15660	0
288	20230922	155800	3182430440	15660	15660	15660	15660	0
289	20230922	155700	3182430440	15660	15660	15660	15660	0
290	20230922	155600	3182430440	15660	15660	15660	15660	0
291	20230922	155500	3182430440	15660	15660	15660	15660	0
292	20230922	155400	3182430440	15660	15660	15660	15660	0
293	20230922	155300	3182430440	15660	15660	15660	15660	0
294	20230922	155200	3182430440	15660	15660	15660	15660	0
295	20230922	155100	3182430440	15660	15660	15660	15660	0
296	20230922	155000	3182430440	15660	15660	15660	15660	0
297	20230922	154900	3182430440	15660	15660	15660	15660	0
298	20230922	154800	3182430440	15660	15660	15660	15660	0
299	20230922	154700	3182430440	15660	15660	15660	15660	0
300	20230922	154600	3182430440	15660	15660	15660	15660	0
301	20230922	154500	3182430440	15660	15660	15660	15660	0
302	20230922	154400	3182430440	15660	15660	15660	15660	2721
303	20230922	154300	3182430440	15660	15660	15660	15660	0
304	20230922	154200	3182430440	15660	15660	15660	15660	0
305	20230922	154100	3182430440	15660	15660	15660	15660	0
306	20230922	154000	3182430440	15660	15660	15660	15660	0
307	20230922	153900	3182430440	15660	15660	15660	15660	0
308	20230922	153800	3182430440	15660	15660	15660	15660	0
309	20230922	153700	3182430440	15660	15660	15660	15660	0
310	20230922	153600	3182430440	15660	15660	15660	15660	0
311	20230922	153500	3182430440	15660	15660	15660	15660	0
312	20230922	153400	3182430440	15660	15660	15660	15660	0
313	20230922	153300	3182430440	15660	15660	15660	15660	0
314	20230922	153200	3182430440	15660	15660	15660	15660	0
315	20230922	153100	3182430440	15660	15660	15660	15660	0
316	20230922	153000	3182430440	15660	15660	15660	15660	2721
317	20230922	152900	3139819580	15550	15550	15550	15550	0
318	20230922	152800	3139819580	15550	15550	15550	15550	0
319	20230922	152700	3139819580	15550	15550	15550	15550	0
320	20230922	152600	3139819580	15550	15550	15550	15550	0
321	20230922	152500	3139819580	15550	15550	15550	15550	0
322	20230922	152400	3139819580	15550	15550	15550	15550	0
323	20230922	152300	3139819580	15550	15550	15550	15550	0
324	20230922	152200	3139819580	15550	15550	15550	15550	0
325	20230922	152100	3139819580	15550	15550	15550	15550	0
326	20230922	152000	3139819580	15550	15550	15550	15550	0
327	20230922	151900	3139819580	15550	15560	15560	15550	250
328	20230922	151800	3135931770	15560	15560	15570	15550	685
329	20230922	151700	3125274690	15570	15570	15570	15550	523
330	20230922	151600	3117138180	15570	15580	15590	15570	261
331	20230922	151500	3113072740	15590	15540	15590	15540	368
332	20230922	151400	3107349550	15550	15590	15590	15540	962
333	20230922	151300	3092387120	15560	15570	15590	15540	1037
334	20230922	151200	3076261150	15580	15580	15580	15570	123
335	20230922	151100	3074345440	15600	15560	15600	15560	69
336	20230922	151000	3073271720	15550	15590	15600	15550	621
337	20230922	150900	3063599410	15590	15590	15610	15590	284
338	20230922	150800	3059168210	15590	15570	15610	15570	110
339	20230922	150700	3057454500	15600	15610	15610	15540	909
340	20230922	150600	3043310070	15610	15610	15610	15570	68
341	20230922	150500	3042249050	15570	15630	15630	15570	139
342	20230922	150400	3040082940	15630	15620	15700	15620	81
343	20230922	150300	3038814910	15700	15570	15700	15520	464
344	20230922	150200	3031597160	15560	15670	15670	15490	3121
345	20230922	150100	2982955920	15670	15720	15730	15670	501
346	20230922	150000	2975098810	15720	15710	15730	15680	135
347	20230922	145900	2972978930	15690	15690	15710	15670	465
348	20230922	145800	2965685870	15690	15690	15700	15660	97
349	20230922	145700	2964163650	15650	15640	15650	15630	341
350	20230922	145600	2958830180	15650	15620	15650	15620	118
351	20230922	145500	2956985430	15620	15740	15750	15620	1055
352	20230922	145400	2940431240	15750	15790	15790	15750	134
353	20230922	145300	2938318520	15790	15760	15790	15750	77
354	20230922	145200	2937104400	15770	15790	15790	15770	412
355	20230922	145100	2930602560	15790	15780	15800	15780	178
356	20230922	145000	2927792530	15780	15800	15800	15780	111
357	20230922	144900	2926039590	15780	15820	15820	15770	94
358	20230922	144800	2924555910	15760	15750	15760	15720	65
359	20230922	144700	2923532900	15730	15720	15730	15720	260
360	20230922	144600	2919443930	15720	15710	15730	15710	49
361	20230922	144500	2918673390	15750	15740	15750	15690	613
362	20230922	144400	2909037750	15740	15700	15750	15700	113
363	20230922	144300	2907260940	15700	15770	15770	15700	391
364	20230922	144200	2901110370	15770	15820	15830	15770	1299
365	20230922	144100	2880588880	15820	15820	15840	15810	138
366	20230922	144000	2878405060	15820	15880	15890	15820	568
367	20230922	143900	2869399800	15850	15850	15890	15830	225
368	20230922	143800	2865827740	15850	15880	15880	15830	247
369	20230922	143700	2861910820	15890	15850	15890	15850	88
370	20230922	143600	2860514620	15870	15880	15890	15850	206
371	20230922	143500	2857244760	15890	15890	15900	15880	92
372	20230922	143400	2855782630	15870	15890	15900	15870	96
373	20230922	143300	2854257580	15890	15880	15900	15870	166
374	20230922	143200	2851621910	15890	15890	15890	15880	95
375	20230922	143100	2850112720	15850	15890	15900	15840	159
376	20230922	143000	2847590390	15880	15850	15900	15850	121
377	20230922	142900	2845669810	15850	15870	15870	15850	158
378	20230922	142800	2843164330	15860	15880	15880	15860	362
379	20230922	142700	2837416510	15890	15870	15900	15870	386
380	20230922	142600	2831287540	15890	15920	15920	15890	184
381	20230922	142500	2828360300	15920	15890	15920	15890	61
382	20230922	142400	2827390350	15930	15900	15930	15900	206
383	20230922	142300	2824110920	15860	15870	15900	15860	72
384	20230922	142200	2822967930	15860	15910	15910	15860	407
385	20230922	142100	2816506550	15910	15920	15930	15900	226
386	20230922	142000	2812910850	15920	15930	15960	15910	206
387	20230922	141900	2809627760	15950	15940	15960	15910	158
388	20230922	141800	2807109290	15940	15930	15950	15910	187
389	20230922	141700	2804131850	15960	15910	15960	15910	615
390	20230922	141600	2794336790	15910	15860	15910	15860	850
391	20230922	141500	2780831760	15860	15870	15880	15860	132
392	20230922	141400	2778736990	15860	15870	15870	15860	162
393	20230922	141300	2776166910	15870	15870	15870	15860	94
394	20230922	141200	2774675370	15870	15860	15880	15860	221
395	20230922	141100	2771168850	15860	15870	15880	15860	290
396	20230922	141000	2766566780	15880	15880	15880	15870	101
397	20230922	140900	2764963150	15880	15870	15880	15860	143
398	20230922	140800	2762693160	15880	15870	15880	15870	268
399	20230922	140700	2758437430	15880	15870	15880	15870	193
400	20230922	140600	2755373850	15870	15860	15870	15860	176
401	20230922	140500	2752581030	15860	15880	15880	15860	224
402	20230922	140400	2749027180	15880	15880	15890	15880	173
403	20230922	140300	2746279700	15890	15880	15890	15880	108
404	20230922	140200	2744563860	15890	15880	15890	15880	120
405	20230922	140100	2742657730	15890	15860	15890	15860	86
406	20230922	140000	2741292010	15880	15870	15890	15860	281
407	20230922	135900	2736828160	15890	15890	15890	15890	31
408	20230922	135800	2736335570	15810	15890	15900	15810	104
409	20230922	135700	2734686770	15900	15850	15900	15850	477
410	20230922	135600	2727115850	15840	15810	15850	15800	458
411	20230922	135500	2719864590	15800	15810	15820	15790	110
412	20230922	135400	2718125430	15810	15790	15810	15780	324
413	20230922	135300	2713005870	15780	15770	15780	15770	78
414	20230922	135200	2711775050	15770	15760	15770	15760	114
415	20230922	135100	2709977360	15780	15730	15780	15730	100
416	20230922	135000	2708401160	15720	15720	15770	15720	170
417	20230922	134900	2705721850	15770	15700	15770	15700	224
418	20230922	134800	2702197510	15680	15610	15710	15610	383
419	20230922	134700	2696194700	15610	15590	15680	15570	307
420	20230922	134600	2691402460	15570	15650	15660	15570	4857
421	20230922	134500	2615713870	15660	15690	15690	15660	1032
422	20230922	134400	2599533690	15690	15700	15700	15690	369
423	20230922	134300	2593743870	15730	15690	15730	15690	114
424	20230922	134200	2591953540	15680	15690	15730	15680	121
425	20230922	134100	2590054080	15690	15740	15750	15690	121
426	20230922	134000	2588153860	15750	15700	15760	15690	545
427	20230922	133900	2579595360	15690	15690	15770	15690	335
428	20230922	133800	2574333350	15690	15770	15770	15690	43
429	20230922	133700	2573656170	15680	15770	15780	15680	124
430	20230922	133600	2571705260	15780	15770	15780	15770	107
431	20230922	133500	2570017810	15760	15730	15760	15650	44
432	20230922	133400	2569325470	15640	15710	15710	15640	219
433	20230922	133300	2565896270	15650	15690	15710	15650	2036
434	20230922	133200	2533974230	15690	15720	15750	15680	181
435	20230922	133100	2531129900	15710	15700	15710	15680	1022
436	20230922	133000	2515090120	15690	15740	15750	15690	1288
437	20230922	132900	2494852830	15750	15740	15750	15730	93
438	20230922	132800	2493388350	15740	15730	15740	15720	126
439	20230922	132700	2491406770	15730	15740	15740	15720	77
440	20230922	132600	2490195290	15730	15750	15770	15730	169
441	20230922	132500	2487532710	15770	15760	15770	15750	108
442	20230922	132400	2485830090	15760	15730	15770	15730	90
443	20230922	132300	2484412090	15760	15740	15780	15740	292
444	20230922	132200	2479809720	15740	15760	15760	15730	100
445	20230922	132100	2478235180	15760	15740	15760	15730	85
446	20230922	132000	2476896140	15730	15730	15740	15720	109
447	20230922	131900	2475181310	15730	15720	15740	15720	26
448	20230922	131800	2474772440	15730	15740	15760	15730	72
449	20230922	131700	2473639440	15750	15700	15750	15700	176
450	20230922	131600	2470871790	15710	15720	15720	15710	98
451	20230922	131500	2469331770	15720	15710	15750	15710	74
452	20230922	131400	2468168720	15710	15710	15740	15700	112
453	20230922	131300	2466408970	15710	15740	15740	15700	82
454	20230922	131200	2465120620	15740	15710	15740	15710	58
455	20230922	131100	2464209290	15730	15710	15730	15700	122
456	20230922	131000	2462292730	15700	15730	15730	15700	208
457	20230922	130900	2459023270	15720	15720	15750	15720	69
458	20230922	130800	2457937360	15750	15720	15750	15720	30
459	20230922	130700	2457465310	15730	15720	15730	15720	52
460	20230922	130600	2456647370	15710	15740	15760	15710	139
461	20230922	130500	2454462170	15700	15700	15700	15700	0
462	20230922	130400	2454462170	15700	15740	15750	15690	167
463	20230922	130300	2451835460	15740	15690	15740	15680	105
464	20230922	130200	2450187350	15670	15670	15670	15670	86
465	20230922	130100	2448839730	15660	15650	15660	15650	59
466	20230922	130000	2447916290	15650	15690	15710	15650	16
467	20230922	125900	2447665250	15630	15700	15710	15630	320
468	20230922	125800	2442657270	15680	15680	15680	15680	115
469	20230922	125700	2440854070	15710	15690	15710	15690	145
470	20230922	125600	2438576850	15660	15660	15690	15660	125
471	20230922	125500	2436618620	15650	15660	15660	15650	53
472	20230922	125400	2435788670	15680	15650	15690	15650	96
473	20230922	125300	2434283020	15650	15690	15710	15640	487
474	20230922	125200	2426655630	15680	15710	15720	15610	851
475	20230922	125100	2413320360	15700	15760	15760	15700	1276
476	20230922	125000	2393257360	15750	15750	15750	15740	275
477	20230922	124900	2388928200	15750	15790	15790	15750	296
478	20230922	124800	2384263420	15790	15800	15820	15790	193
479	20230922	124700	2381213910	15800	15790	15800	15780	135
480	20230922	124600	2379082800	15760	15740	15800	15740	167
481	20230922	124500	2376451000	15740	15830	15840	15730	1290
482	20230922	124400	2356082670	15840	15870	15870	15830	682
483	20230922	124300	2345274390	15870	15870	15880	15870	32
484	20230922	124200	2344766290	15880	15910	15910	15870	103
485	20230922	124100	2343130210	15910	15870	15910	15870	29
486	20230922	124000	2342669460	15870	15880	15890	15870	169
487	20230922	123900	2339985900	15880	15880	15880	15870	98
488	20230922	123800	2338430050	15880	15870	15880	15870	138
489	20230922	123700	2336239690	15880	15890	15890	15870	497
490	20230922	123600	2328347730	15890	15880	15890	15880	592
491	20230922	123500	2318941190	15890	15920	15930	15880	474
492	20230922	123400	2311405780	15920	15930	15930	15920	45
493	20230922	123300	2310689010	15950	15930	15950	15920	62
494	20230922	123200	2309700950	15940	15940	15950	15940	128
495	20230922	123100	2307660080	15940	15940	15940	15930	100
496	20230922	123000	2306066110	15940	15930	15950	15930	94
497	20230922	122900	2304567270	15920	15920	15940	15920	77
498	20230922	122800	2303340740	15940	15910	15940	15910	171
499	20230922	122700	2300618670	15910	15910	15920	15910	76
500	20230922	122600	2299409120	15920	15910	15920	15910	199
501	20230922	122500	2296242120	15910	15910	15910	15910	69
502	20230922	122400	2295144330	15910	15890	15930	15890	332
503	20230922	122300	2289859590	15890	15920	15920	15880	72
504	20230922	122200	2288714050	15910	15920	15920	15910	35
505	20230922	122100	2288156950	15910	15890	15910	15890	68
506	20230922	122000	2287075670	15900	15880	15900	15880	90
507	20230922	121900	2285646310	15880	15880	15880	15870	463
508	20230922	121800	2278296250	15890	15880	15890	15880	301
509	20230922	121700	2273514560	15880	15880	15890	15880	113
510	20230922	121600	2271719830	15890	15900	15900	15880	372
511	20230922	121500	2265810590	15900	15900	15910	15890	116
512	20230922	121400	2263966140	15910	15900	15910	15900	119
513	20230922	121300	2262073330	15910	15900	15910	15900	70
514	20230922	121200	2260959900	15910	15900	15910	15900	65
515	20230922	121100	2259926000	15900	15910	15910	15900	68
516	20230922	121000	2258844310	15920	15900	15920	15900	46
517	20230922	120900	2258112320	15900	15910	15950	15890	197
518	20230922	120800	2254975300	15920	15910	15920	15910	42
519	20230922	120700	2254306790	15910	15940	15940	15900	62
520	20230922	120600	2253319480	15930	15900	15930	15900	20
521	20230922	120500	2253001230	15900	15920	15920	15890	216
522	20230922	120400	2249568180	15920	15910	15920	15910	31
523	20230922	120300	2249074920	15900	15930	15940	15900	65
524	20230922	120200	2248040720	15930	15930	15940	15930	92
525	20230922	120100	2246574920	15940	15920	15940	15920	22
526	20230922	120000	2246224540	15970	15910	15970	15900	38
527	20230922	115900	2245618970	15920	15910	15920	15890	187
528	20230922	115800	2242646800	15930	15930	15930	15890	95
529	20230922	115700	2241134480	15930	15940	15990	15920	89
530	20230922	115600	2239715950	15940	15930	15940	15930	587
531	20230922	115500	2230359830	15940	15950	15960	15940	172
532	20230922	115400	2227617300	15990	15960	15990	15960	167
533	20230922	115300	2224947230	15950	15950	15950	15950	34
534	20230922	115200	2224404930	15950	15940	15950	15940	32
535	20230922	115100	2223894820	16010	16010	16010	16010	17
536	20230922	115000	2223622650	16030	16030	16040	15880	367
537	20230922	114900	2217776350	16030	16030	16050	16020	259
538	20230922	114800	2213624790	16030	15980	16030	15980	1478
539	20230922	114700	2189969240	15980	15960	15980	15920	495
540	20230922	114600	2182061890	15910	15900	15910	15900	4
541	20230922	114500	2181998260	15970	15970	15970	15880	54
542	20230922	114400	2181138270	15970	15920	15970	15880	436
543	20230922	114300	2174203660	15900	15980	15980	15900	351
544	20230922	114200	2168604880	15970	15970	15990	15970	332
545	20230922	114100	2163299460	15970	15960	15980	15960	157
546	20230922	114000	2160793540	15960	15950	15960	15940	183
547	20230922	113900	2157874710	15960	15920	15960	15920	302
548	20230922	113800	2153062480	15920	15910	15920	15910	65
549	20230922	113700	2152028000	15900	15920	15920	15900	184
550	20230922	113600	2149099220	15920	15890	15920	15890	39
551	20230922	113500	2148478690	15890	15880	15920	15880	249
552	20230922	113400	2144523970	15880	15930	15930	15880	554
553	20230922	113300	2135725560	15950	15920	15950	15880	527
554	20230922	113200	2127348580	15900	15960	15960	15900	111
555	20230922	113100	2125579720	15950	15930	15950	15890	453
556	20230922	113000	2118359840	15940	15910	15940	15900	273
557	20230922	112900	2114014830	15910	15920	15920	15910	32
558	20230922	112800	2113505410	15920	15920	15920	15900	48
559	20230922	112700	2112741790	15900	15880	15920	15880	142
560	20230922	112600	2110484360	15880	15930	15930	15870	1611
561	20230922	112500	2084845830	15930	15980	15980	15930	300
562	20230922	112400	2080060820	15970	15970	15980	15950	342
563	20230922	112300	2074601740	15970	16090	16090	15960	221
564	20230922	112200	2071062570	16090	16110	16110	16020	443
565	20230922	112100	2063937190	16110	16000	16110	15970	835
566	20230922	112000	2050542670	16000	16000	16000	15970	219
567	20230922	111900	2047042700	16000	16020	16020	15960	690
568	20230922	111800	2036017990	16020	16050	16050	16020	278
569	20230922	111700	2031557900	16050	16100	16130	16050	418
570	20230922	111600	2024828240	16100	16060	16120	16060	3417
571	20230922	111500	1969867410	16050	15990	16060	15990	1596
572	20230922	111400	1944295050	16000	15970	16000	15920	1777
573	20230922	111300	1915904550	15940	15930	15980	15930	353
574	20230922	111200	1910275840	15940	15930	15950	15920	310
575	20230922	111100	1905339650	15920	15970	15970	15910	875
576	20230922	111000	1891402710	15970	15940	15970	15940	124
577	20230922	110900	1889422730	15940	15940	15990	15900	569
578	20230922	110800	1880364310	15990	15910	16010	15890	1227
579	20230922	110700	1860851170	15900	15950	16040	15900	995
580	20230922	110600	1844981880	15920	15980	16060	15900	1386
581	20230922	110500	1822868080	15950	16090	16100	15950	1563
582	20230922	110400	1797862010	16000	16080	16200	16000	9931
583	20230922	110300	1637976110	16070	16050	16080	16050	3900
584	20230922	110200	1575377960	16080	16080	16080	16080	0
585	20230922	110100	1575377960	16080	15990	16080	15990	9273
586	20230922	110000	1426779040	16000	15940	16000	15940	2954
587	20230922	105900	1379602460	15930	15950	15950	15920	593
588	20230922	105800	1370155940	15920	15940	15950	15920	796
589	20230922	105700	1357465430	15950	15950	15950	15920	1884
590	20230922	105600	1327418330	15950	15900	15950	15900	2907
591	20230922	105500	1281127570	15900	15890	15910	15890	781
592	20230922	105400	1268708220	15900	15850	15910	15850	3517
593	20230922	105300	1212912030	15840	15750	15850	15750	2600
594	20230922	105200	1171811910	15750	15780	15780	15750	313
595	20230922	105100	1166874950	15780	15770	15780	15720	1679
596	20230922	105000	1140435990	15780	15800	15800	15780	899
597	20230922	104900	1126240870	15790	15810	15810	15790	67
598	20230922	104800	1125182600	15810	15810	15820	15800	127
599	20230922	104700	1123174710	15820	15810	15820	15800	395
600	20230922	104600	1116933190	15810	15800	15840	15790	147
601	20230922	104500	1114610090	15850	15800	15860	15780	283
602	20230922	104400	1110131250	15830	15890	15890	15830	248
603	20230922	104300	1106198180	15890	15870	15890	15860	503
604	20230922	104200	1098209660	15870	15780	15870	15780	1594
605	20230922	104100	1072988420	15760	15760	15760	15760	43
606	20230922	104000	1072310740	15730	15800	15810	15730	605
607	20230922	103900	1062757350	15810	15800	15810	15780	486
608	20230922	103800	1055078770	15800	15760	15800	15760	994
609	20230922	103700	1039404190	15720	15840	15840	15720	404
610	20230922	103600	1033026050	15840	15920	15940	15840	6559
611	20230922	103500	928696080	15930	15880	15940	15880	2560
612	20230922	103400	887943260	15870	15840	15910	15840	2907
613	20230922	103300	841754770	15880	15740	15880	15730	5660
614	20230922	103200	752213770	15740	15700	15740	15680	1709
615	20230922	103100	725353540	15700	15650	15720	15650	591
616	20230922	103000	716076880	15690	15730	15740	15690	1347
617	20230922	102900	694918290	15730	15700	15770	15700	1593
618	20230922	102800	669826500	15710	15550	15710	15550	4891
619	20230922	102700	593316650	15550	15540	15550	15530	1231
620	20230922	102600	574195300	15540	15520	15560	15520	1599
621	20230922	102500	549341440	15530	15490	15540	15490	2570
622	20230922	102400	509494610	15490	15490	15490	15480	455
623	20230922	102300	502446710	15490	15500	15500	15490	117
624	20230922	102200	500634120	15500	15470	15500	15470	904
625	20230922	102100	486637960	15470	15400	15470	15400	1626
626	20230922	102000	461560550	15390	15390	15390	15390	59
627	20230922	101900	460652540	15370	15360	15370	15360	17
628	20230922	101800	460391390	15400	15350	15400	15350	251
629	20230922	101700	456538460	15350	15340	15350	15340	142
630	20230922	101600	454360160	15340	15350	15350	15340	99
631	20230922	101500	452840560	15350	15410	15410	15350	869
632	20230922	101400	439465370	15420	15430	15430	15420	243
633	20230922	101300	435717530	15440	15480	15490	15400	152
634	20230922	101200	433371880	15490	15450	15490	15450	1977
635	20230922	101100	402787600	15440	15450	15450	15440	244
636	20230922	101000	399017810	15450	15440	15450	15440	895
637	20230922	100900	385193330	15430	15430	15430	15390	620
638	20230922	100800	375635510	15430	15380	15430	15380	762
639	20230922	100700	363887170	15380	15370	15380	15360	300
640	20230922	100600	359277850	15380	15340	15380	15340	976
641	20230922	100500	344292690	15330	15340	15340	15330	344
642	20230922	100400	339018870	15340	15330	15340	15270	355
643	20230922	100300	333576140	15320	15240	15320	15240	1092
644	20230922	100200	316877530	15220	15200	15220	15200	627
645	20230922	100100	307340610	15170	15210	15210	15170	501
646	20230922	100000	299736210	15210	15230	15230	15210	214
647	20230922	095900	296480710	15220	15220	15220	15220	20
648	20230922	095800	296176310	15210	15200	15240	15200	167
649	20230922	095700	293634330	15210	15210	15230	15210	477
650	20230922	095600	286372830	15220	15230	15230	15220	140
651	20230922	095500	284241750	15230	15240	15240	15230	59
652	20230922	095400	283342960	15250	15250	15250	15250	137
653	20230922	095300	281253710	15150	15170	15210	15150	2135
654	20230922	095200	248831360	15160	15140	15160	15140	11
655	20230922	095100	248664800	15170	15130	15170	15120	27
656	20230922	095000	248256160	15130	15170	15170	15130	110
657	20230922	094900	246589060	15200	15130	15210	15100	227
658	20230922	094800	243159020	15100	15220	15220	15100	303
659	20230922	094700	238560970	15230	15240	15240	15230	62
660	20230922	094600	237616500	15260	15270	15270	15220	124
661	20230922	094500	235725230	15270	15240	15270	15210	1329
662	20230922	094400	215489380	15250	15310	15310	15250	58
663	20230922	094300	214602400	15320	15330	15350	15310	1183
664	20230922	094200	196465690	15320	15240	15320	15240	688
665	20230922	094100	185946720	15230	15210	15230	15210	824
666	20230922	094000	173407480	15210	15180	15210	15180	114
667	20230922	093900	171675370	15190	15180	15200	15180	215
668	20230922	093800	168410460	15170	15120	15170	15120	392
669	20230922	093700	162472320	15120	15080	15120	15080	85
670	20230922	093600	161188040	15090	15070	15090	15070	506
671	20230922	093500	153561610	15070	15080	15080	15070	9
672	20230922	093400	153425950	15070	15050	15080	15050	171
673	20230922	093300	150849670	15040	14960	15040	14960	1109
674	20230922	093200	134239340	14950	14890	14950	14890	35
675	20230922	093100	133716150	14950	14890	14960	14890	702
676	20230922	093000	123261240	14890	14900	14900	14890	33
677	20230922	092900	122769860	14890	14900	14910	14890	164
678	20230922	092800	120325890	14970	14950	14970	14920	591
679	20230922	092700	111482160	14970	14970	14970	14970	0
680	20230922	092600	111482160	14970	14970	14970	14970	1
681	20230922	092500	111467190	14900	14940	14980	14900	327
682	20230922	092400	106586180	14980	14980	14980	14940	171
683	20230922	092300	104030020	14990	14980	14990	14960	118
684	20230922	092200	102262440	14960	14930	14960	14930	63
685	20230922	092100	101321820	14930	14930	14930	14930	51
686	20230922	092000	100560390	14900	14820	14900	14820	321
687	20230922	091900	95794820	14790	14790	14790	14790	5
688	20230922	091800	95720870	14780	14760	14780	14760	13
689	20230922	091700	95528800	14750	14750	14750	14750	24
690	20230922	091600	95174800	14730	14730	14730	14730	0
691	20230922	091500	95174800	14730	14760	14760	14730	74
692	20230922	091400	94083920	14780	14780	14780	14760	30
693	20230922	091300	93640960	14780	14820	14820	14780	37
694	20230922	091200	93093580	14770	14750	14770	14740	128
695	20230922	091100	91206130	14740	14750	14760	14740	763
696	20230922	091000	79956350	14730	14710	14730	14710	344
697	20230922	090900	74894900	14710	14680	14710	14670	241
698	20230922	090800	71358070	14670	14680	14680	14670	40
699	20230922	090700	70771030	14650	14670	14670	14640	307
700	20230922	090600	66272600	14670	14680	14700	14660	154
701	20230922	090500	64013440	14720	14660	14740	14660	276
702	20230922	090400	59950050	14650	14640	14650	14640	34
703	20230922	090300	59452150	14620	14750	14760	14620	420
704	20230922	090200	53290270	14760	14640	14760	14640	138
705	20230922	090100	51267890	14580	14690	14690	14580	1036
706	20230922	090000	36104510	14650	14620	14860	14620	2172