KissMeData/361390/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	204500	498167880	16790	16790	16790	16790	1213
3	20230921	204400	498167880	16790	16790	16790	16790	0
4	20230921	204300	498167880	16790	16790	16790	16790	0
5	20230921	204200	498167880	16790	16790	16790	16790	0
6	20230921	204100	498167880	16790	16790	16790	16790	0
7	20230921	204000	498167880	16790	16790	16790	16790	0
8	20230921	203900	498167880	16790	16790	16790	16790	0
9	20230921	203800	498167880	16790	16790	16790	16790	0
10	20230921	203700	498167880	16790	16790	16790	16790	0
11	20230921	203600	498167880	16790	16790	16790	16790	0
12	20230921	203500	498167880	16790	16790	16790	16790	0
13	20230921	203400	498167880	16790	16790	16790	16790	0
14	20230921	203300	498167880	16790	16790	16790	16790	0
15	20230921	203200	498167880	16790	16790	16790	16790	0
16	20230921	203100	498167880	16790	16790	16790	16790	0
17	20230921	203000	498167880	16790	16790	16790	16790	0
18	20230921	202900	498167880	16790	16790	16790	16790	0
19	20230921	202800	498167880	16790	16790	16790	16790	0
20	20230921	202700	498167880	16790	16790	16790	16790	0
21	20230921	202600	498167880	16790	16790	16790	16790	0
22	20230921	202500	498167880	16790	16790	16790	16790	0
23	20230921	202400	498167880	16790	16790	16790	16790	0
24	20230921	202300	498167880	16790	16790	16790	16790	0
25	20230921	202200	498167880	16790	16790	16790	16790	0
26	20230921	202100	498167880	16790	16790	16790	16790	0
27	20230921	202000	498167880	16790	16790	16790	16790	0
28	20230921	201900	498167880	16790	16790	16790	16790	0
29	20230921	201800	498167880	16790	16790	16790	16790	0
30	20230921	201700	498167880	16790	16790	16790	16790	0
31	20230921	201600	498167880	16790	16790	16790	16790	0
32	20230921	201500	498167880	16790	16790	16790	16790	1213
33	20230921	201400	498167880	16790	16790	16790	16790	0
34	20230921	201300	498167880	16790	16790	16790	16790	0
35	20230921	201200	498167880	16790	16790	16790	16790	0
36	20230921	201100	498167880	16790	16790	16790	16790	0
37	20230921	201000	498167880	16790	16790	16790	16790	0
38	20230921	200900	498167880	16790	16790	16790	16790	0
39	20230921	200800	498167880	16790	16790	16790	16790	0
40	20230921	200700	498167880	16790	16790	16790	16790	0
41	20230921	200600	498167880	16790	16790	16790	16790	0
42	20230921	200500	498167880	16790	16790	16790	16790	0
43	20230921	200400	498167880	16790	16790	16790	16790	0
44	20230921	200300	498167880	16790	16790	16790	16790	0
45	20230921	200200	498167880	16790	16790	16790	16790	0
46	20230921	200100	498167880	16790	16790	16790	16790	0
47	20230921	200000	498167880	16790	16790	16790	16790	0
48	20230921	195900	498167880	16790	16790	16790	16790	0
49	20230921	195800	498167880	16790	16790	16790	16790	0
50	20230921	195700	498167880	16790	16790	16790	16790	0
51	20230921	195600	498167880	16790	16790	16790	16790	0
52	20230921	195500	498167880	16790	16790	16790	16790	0
53	20230921	195400	498167880	16790	16790	16790	16790	0
54	20230921	195300	498167880	16790	16790	16790	16790	0
55	20230921	195200	498167880	16790	16790	16790	16790	0
56	20230921	195100	498167880	16790	16790	16790	16790	0
57	20230921	195000	498167880	16790	16790	16790	16790	0
58	20230921	194900	498167880	16790	16790	16790	16790	0
59	20230921	194800	498167880	16790	16790	16790	16790	0
60	20230921	194700	498167880	16790	16790	16790	16790	0
61	20230921	194600	498167880	16790	16790	16790	16790	0
62	20230921	194500	498167880	16790	16790	16790	16790	1213
63	20230921	194400	498167880	16790	16790	16790	16790	0
64	20230921	194300	498167880	16790	16790	16790	16790	0
65	20230921	194200	498167880	16790	16790	16790	16790	0
66	20230921	194100	498167880	16790	16790	16790	16790	0
67	20230921	194000	498167880	16790	16790	16790	16790	0
68	20230921	193900	498167880	16790	16790	16790	16790	0
69	20230921	193800	498167880	16790	16790	16790	16790	0
70	20230921	193700	498167880	16790	16790	16790	16790	0
71	20230921	193600	498167880	16790	16790	16790	16790	0
72	20230921	193500	498167880	16790	16790	16790	16790	0
73	20230921	193400	498167880	16790	16790	16790	16790	0
74	20230921	193300	498167880	16790	16790	16790	16790	0
75	20230921	193200	498167880	16790	16790	16790	16790	0
76	20230921	193100	498167880	16790	16790	16790	16790	0
77	20230921	193000	498167880	16790	16790	16790	16790	0
78	20230921	192900	498167880	16790	16790	16790	16790	0
79	20230921	192800	498167880	16790	16790	16790	16790	0
80	20230921	192700	498167880	16790	16790	16790	16790	0
81	20230921	192600	498167880	16790	16790	16790	16790	0
82	20230921	192500	498167880	16790	16790	16790	16790	0
83	20230921	192400	498167880	16790	16790	16790	16790	0
84	20230921	192300	498167880	16790	16790	16790	16790	0
85	20230921	192200	498167880	16790	16790	16790	16790	0
86	20230921	192100	498167880	16790	16790	16790	16790	0
87	20230921	192000	498167880	16790	16790	16790	16790	0
88	20230921	191900	498167880	16790	16790	16790	16790	0
89	20230921	191800	498167880	16790	16790	16790	16790	0
90	20230921	191700	498167880	16790	16790	16790	16790	0
91	20230921	191600	498167880	16790	16790	16790	16790	0
92	20230921	191500	498167880	16790	16790	16790	16790	1213
93	20230921	191400	498167880	16790	16790	16790	16790	0
94	20230921	191300	498167880	16790	16790	16790	16790	0
95	20230921	191200	498167880	16790	16790	16790	16790	0
96	20230921	191100	498167880	16790	16790	16790	16790	0
97	20230921	191000	498167880	16790	16790	16790	16790	0
98	20230921	190900	498167880	16790	16790	16790	16790	0
99	20230921	190800	498167880	16790	16790	16790	16790	0
100	20230921	190700	498167880	16790	16790	16790	16790	0
101	20230921	190600	498167880	16790	16790	16790	16790	0
102	20230921	190500	498167880	16790	16790	16790	16790	0
103	20230921	190400	498167880	16790	16790	16790	16790	0
104	20230921	190300	498167880	16790	16790	16790	16790	0
105	20230921	190200	498167880	16790	16790	16790	16790	0
106	20230921	190100	498167880	16790	16790	16790	16790	0
107	20230921	190000	498167880	16790	16790	16790	16790	0
108	20230921	185900	498167880	16790	16790	16790	16790	0
109	20230921	185800	498167880	16790	16790	16790	16790	0
110	20230921	185700	498167880	16790	16790	16790	16790	0
111	20230921	185600	498167880	16790	16790	16790	16790	0
112	20230921	185500	498167880	16790	16790	16790	16790	0
113	20230921	185400	498167880	16790	16790	16790	16790	0
114	20230921	185300	498167880	16790	16790	16790	16790	0
115	20230921	185200	498167880	16790	16790	16790	16790	0
116	20230921	185100	498167880	16790	16790	16790	16790	0
117	20230921	185000	498167880	16790	16790	16790	16790	0
118	20230921	184900	498167880	16790	16790	16790	16790	0
119	20230921	184800	498167880	16790	16790	16790	16790	0
120	20230921	184700	498167880	16790	16790	16790	16790	0
121	20230921	184600	498167880	16790	16790	16790	16790	0
122	20230921	184500	498167880	16790	16790	16790	16790	1213
123	20230921	184400	498167880	16790	16790	16790	16790	0
124	20230921	184300	498167880	16790	16790	16790	16790	0
125	20230921	184200	498167880	16790	16790	16790	16790	0
126	20230921	184100	498167880	16790	16790	16790	16790	0
127	20230921	184000	498167880	16790	16790	16790	16790	0
128	20230921	183900	498167880	16790	16790	16790	16790	0
129	20230921	183800	498167880	16790	16790	16790	16790	0
130	20230921	183700	498167880	16790	16790	16790	16790	0
131	20230921	183600	498167880	16790	16790	16790	16790	0
132	20230921	183500	498167880	16790	16790	16790	16790	0
133	20230921	183400	498167880	16790	16790	16790	16790	0
134	20230921	183300	498167880	16790	16790	16790	16790	0
135	20230921	183200	498167880	16790	16790	16790	16790	0
136	20230921	183100	498167880	16790	16790	16790	16790	0
137	20230921	183000	498167880	16790	16790	16790	16790	0
138	20230921	182900	498167880	16790	16790	16790	16790	0
139	20230921	182800	498167880	16790	16790	16790	16790	0
140	20230921	182700	498167880	16790	16790	16790	16790	0
141	20230921	182600	498167880	16790	16790	16790	16790	0
142	20230921	182500	498167880	16790	16790	16790	16790	0
143	20230921	182400	498167880	16790	16790	16790	16790	0
144	20230921	182300	498167880	16790	16790	16790	16790	0
145	20230921	182200	498167880	16790	16790	16790	16790	0
146	20230921	182100	498167880	16790	16790	16790	16790	0
147	20230921	182000	498167880	16790	16790	16790	16790	0
148	20230921	181900	498167880	16790	16790	16790	16790	0
149	20230921	181800	498167880	16790	16790	16790	16790	0
150	20230921	181700	498167880	16790	16790	16790	16790	0
151	20230921	181600	498167880	16790	16790	16790	16790	0
152	20230921	181500	498167880	16790	16790	16790	16790	1213
153	20230921	181400	498167880	16790	16790	16790	16790	0
154	20230921	181300	498167880	16790	16790	16790	16790	0
155	20230921	181200	498167880	16790	16790	16790	16790	0
156	20230921	181100	498167880	16790	16790	16790	16790	0
157	20230921	181000	498167880	16790	16790	16790	16790	0
158	20230921	180900	498167880	16790	16790	16790	16790	0
159	20230921	180800	498167880	16790	16790	16790	16790	0
160	20230921	180700	498167880	16790	16790	16790	16790	0
161	20230921	180600	498167880	16790	16790	16790	16790	0
162	20230921	180500	498167880	16790	16790	16790	16790	0
163	20230921	180400	498167880	16790	16790	16790	16790	0
164	20230921	180300	498167880	16790	16790	16790	16790	0
165	20230921	180200	498167880	16790	16790	16790	16790	0
166	20230921	180100	498167880	16790	16790	16790	16790	0
167	20230921	180000	498167880	16790	16790	16790	16790	0
168	20230921	175900	498167880	16790	16790	16790	16790	0
169	20230921	175800	498167880	16790	16790	16790	16790	0
170	20230921	175700	498167880	16790	16790	16790	16790	0
171	20230921	175600	498167880	16790	16790	16790	16790	0
172	20230921	175500	498167880	16790	16790	16790	16790	0
173	20230921	175400	498167880	16790	16790	16790	16790	0
174	20230921	175300	498167880	16790	16790	16790	16790	0
175	20230921	175200	498167880	16790	16790	16790	16790	0
176	20230921	175100	498167880	16790	16790	16790	16790	0
177	20230921	175000	498167880	16790	16790	16790	16790	0
178	20230921	174900	498167880	16790	16790	16790	16790	0
179	20230921	174800	498167880	16790	16790	16790	16790	0
180	20230921	174700	498167880	16790	16790	16790	16790	0
181	20230921	174600	498167880	16790	16790	16790	16790	0
182	20230921	174500	498167880	16790	16790	16790	16790	1213
183	20230921	174400	498167880	16790	16790	16790	16790	0
184	20230921	174300	498167880	16790	16790	16790	16790	0
185	20230921	174200	498167880	16790	16790	16790	16790	0
186	20230921	174100	498167880	16790	16790	16790	16790	0
187	20230921	174000	498167880	16790	16790	16790	16790	0
188	20230921	173900	498167880	16790	16790	16790	16790	0
189	20230921	173800	498167880	16790	16790	16790	16790	0
190	20230921	173700	498167880	16790	16790	16790	16790	0
191	20230921	173600	498167880	16790	16790	16790	16790	0
192	20230921	173500	498167880	16790	16790	16790	16790	0
193	20230921	173400	498167880	16790	16790	16790	16790	0
194	20230921	173300	498167880	16790	16790	16790	16790	0
195	20230921	173200	498167880	16790	16790	16790	16790	0
196	20230921	173100	498167880	16790	16790	16790	16790	0
197	20230921	173000	498167880	16790	16790	16790	16790	0
198	20230921	172900	498167880	16790	16790	16790	16790	0
199	20230921	172800	498167880	16790	16790	16790	16790	0
200	20230921	172700	498167880	16790	16790	16790	16790	0
201	20230921	172600	498167880	16790	16790	16790	16790	0
202	20230921	172500	498167880	16790	16790	16790	16790	0
203	20230921	172400	498167880	16790	16790	16790	16790	0
204	20230921	172300	498167880	16790	16790	16790	16790	0
205	20230921	172200	498167880	16790	16790	16790	16790	0
206	20230921	172100	498167880	16790	16790	16790	16790	0
207	20230921	172000	498167880	16790	16790	16790	16790	0
208	20230921	171900	498167880	16790	16790	16790	16790	0
209	20230921	171800	498167880	16790	16790	16790	16790	0
210	20230921	171700	498167880	16790	16790	16790	16790	0
211	20230921	171600	498167880	16790	16790	16790	16790	0
212	20230921	171500	498167880	16790	16790	16790	16790	1213
213	20230921	171400	498167880	16790	16790	16790	16790	0
214	20230921	171300	498167880	16790	16790	16790	16790	0
215	20230921	171200	498167880	16790	16790	16790	16790	0
216	20230921	171100	498167880	16790	16790	16790	16790	0
217	20230921	171000	498167880	16790	16790	16790	16790	0
218	20230921	170900	498167880	16790	16790	16790	16790	0
219	20230921	170800	498167880	16790	16790	16790	16790	0
220	20230921	170700	498167880	16790	16790	16790	16790	0
221	20230921	170600	498167880	16790	16790	16790	16790	0
222	20230921	170500	498167880	16790	16790	16790	16790	0
223	20230921	170400	498167880	16790	16790	16790	16790	0
224	20230921	170300	498167880	16790	16790	16790	16790	0
225	20230921	170200	498167880	16790	16790	16790	16790	0
226	20230921	170100	498167880	16790	16790	16790	16790	0
227	20230921	170000	498167880	16790	16790	16790	16790	0
228	20230921	165900	498167880	16790	16790	16790	16790	0
229	20230921	165800	498167880	16790	16790	16790	16790	0
230	20230921	165700	498167880	16790	16790	16790	16790	0
231	20230921	165600	498167880	16790	16790	16790	16790	0
232	20230921	165500	498167880	16790	16790	16790	16790	0
233	20230921	165400	498167880	16790	16790	16790	16790	0
234	20230921	165300	498167880	16790	16790	16790	16790	0
235	20230921	165200	498167880	16790	16790	16790	16790	0
236	20230921	165100	498167880	16790	16790	16790	16790	0
237	20230921	165000	498167880	16790	16790	16790	16790	0
238	20230921	164900	498167880	16790	16790	16790	16790	0
239	20230921	164800	498167880	16790	16790	16790	16790	0
240	20230921	164700	498167880	16790	16790	16790	16790	0
241	20230921	164600	498167880	16790	16790	16790	16790	0
242	20230921	164500	498167880	16790	16790	16790	16790	1213
243	20230921	164400	498167880	16790	16790	16790	16790	0
244	20230921	164300	498167880	16790	16790	16790	16790	0
245	20230921	164200	498167880	16790	16790	16790	16790	0
246	20230921	164100	498167880	16790	16790	16790	16790	0
247	20230921	164000	498167880	16790	16790	16790	16790	0
248	20230921	163900	498167880	16790	16790	16790	16790	0
249	20230921	163800	498167880	16790	16790	16790	16790	0
250	20230921	163700	498167880	16790	16790	16790	16790	0
251	20230921	163600	498167880	16790	16790	16790	16790	0
252	20230921	163500	498167880	16790	16790	16790	16790	0
253	20230921	163400	498167880	16790	16790	16790	16790	0
254	20230921	163300	498167880	16790	16790	16790	16790	0
255	20230921	163200	498167880	16790	16790	16790	16790	0
256	20230921	163100	498167880	16790	16790	16790	16790	0
257	20230921	163000	498167880	16790	16790	16790	16790	0
258	20230921	162900	498167880	16790	16790	16790	16790	0
259	20230921	162800	498167880	16790	16790	16790	16790	0
260	20230921	162700	498167880	16790	16790	16790	16790	0
261	20230921	162600	498167880	16790	16790	16790	16790	0
262	20230921	162500	498167880	16790	16790	16790	16790	0
263	20230921	162400	498167880	16790	16790	16790	16790	0
264	20230921	162300	498167880	16790	16790	16790	16790	0
265	20230921	162200	498167880	16790	16790	16790	16790	0
266	20230921	162100	498167880	16790	16790	16790	16790	0
267	20230921	162000	498167880	16790	16790	16790	16790	0
268	20230921	161900	498167880	16790	16790	16790	16790	0
269	20230921	161800	498167880	16790	16790	16790	16790	0
270	20230921	161700	498167880	16790	16790	16790	16790	0
271	20230921	161600	498167880	16790	16790	16790	16790	0
272	20230921	161500	498167880	16790	16790	16790	16790	1213
273	20230921	161400	498167880	16790	16790	16790	16790	0
274	20230921	161300	498167880	16790	16790	16790	16790	0
275	20230921	161200	498167880	16790	16790	16790	16790	0
276	20230921	161100	498167880	16790	16790	16790	16790	0
277	20230921	161000	498167880	16790	16790	16790	16790	0
278	20230921	160900	498167880	16790	16790	16790	16790	0
279	20230921	160800	498167880	16790	16790	16790	16790	0
280	20230921	160700	498167880	16790	16790	16790	16790	0
281	20230921	160600	498167880	16790	16790	16790	16790	0
282	20230921	160500	498167880	16790	16790	16790	16790	0
283	20230921	160400	498167880	16790	16790	16790	16790	0
284	20230921	160300	498167880	16790	16790	16790	16790	0
285	20230921	160200	498167880	16790	16790	16790	16790	0
286	20230921	160100	498167880	16790	16790	16790	16790	0
287	20230921	160000	498167880	16790	16790	16790	16790	0
288	20230921	155900	498167880	16790	16790	16790	16790	0
289	20230921	155800	498167880	16790	16790	16790	16790	0
290	20230921	155700	498167880	16790	16790	16790	16790	0
291	20230921	155600	498167880	16790	16790	16790	16790	0
292	20230921	155500	498167880	16790	16790	16790	16790	0
293	20230921	155400	498167880	16790	16790	16790	16790	0
294	20230921	155300	498167880	16790	16790	16790	16790	0
295	20230921	155200	498167880	16790	16790	16790	16790	0
296	20230921	155100	498167880	16790	16790	16790	16790	0
297	20230921	155000	498167880	16790	16790	16790	16790	0
298	20230921	154900	498167880	16790	16790	16790	16790	0
299	20230921	154800	498167880	16790	16790	16790	16790	0
300	20230921	154700	498167880	16790	16790	16790	16790	0
301	20230921	154600	498167880	16790	16790	16790	16790	0
302	20230921	154500	498167880	16790	16790	16790	16790	1213
303	20230921	154400	498167880	16790	16790	16790	16790	0
304	20230921	154300	498167880	16790	16790	16790	16790	0
305	20230921	154200	498167880	16790	16790	16790	16790	0
306	20230921	154100	498167880	16790	16790	16790	16790	0
307	20230921	154000	498167880	16790	16790	16790	16790	0
308	20230921	153900	498167880	16790	16790	16790	16790	0
309	20230921	153800	498167880	16790	16790	16790	16790	0
310	20230921	153700	498167880	16790	16790	16790	16790	0
311	20230921	153600	498167880	16790	16790	16790	16790	0
312	20230921	153500	498167880	16790	16790	16790	16790	0
313	20230921	153400	498167880	16790	16790	16790	16790	0
314	20230921	153300	498167880	16790	16790	16790	16790	0
315	20230921	153200	498167880	16790	16790	16790	16790	0
316	20230921	153100	498167880	16790	16790	16790	16790	0
317	20230921	153000	498167880	16790	16790	16790	16790	1213
318	20230921	152900	477801610	16650	16650	16650	16650	0
319	20230921	152800	477801610	16650	16650	16650	16650	0
320	20230921	152700	477801610	16650	16650	16650	16650	0
321	20230921	152600	477801610	16650	16650	16650	16650	0
322	20230921	152500	477801610	16650	16650	16650	16650	0
323	20230921	152400	477801610	16650	16650	16650	16650	0
324	20230921	152300	477801610	16650	16650	16650	16650	0
325	20230921	152200	477801610	16650	16650	16650	16650	0
326	20230921	152100	477801610	16650	16650	16650	16650	0
327	20230921	152000	477801610	16650	16650	16650	16650	0
328	20230921	151900	477801610	16650	16650	16650	16650	2
329	20230921	151800	477768310	16670	16650	16670	16650	8
330	20230921	151700	477635090	16660	16670	16670	16660	6
331	20230921	151600	477535120	16660	16650	16660	16650	6
332	20230921	151500	477435180	16660	16640	16660	16640	12
333	20230921	151400	477235430	16670	16670	16670	16670	2
334	20230921	151300	477202090	16680	16590	16680	16570	68
335	20230921	151200	476074260	16630	16610	16630	16610	16
336	20230921	151100	475808400	16610	16610	16610	16610	1
337	20230921	151000	475791790	16570	16570	16570	16570	10
338	20230921	150900	475626090	16570	16570	16570	16570	16
339	20230921	150800	475360970	16560	16560	16560	16560	8
340	20230921	150700	475228490	16570	16570	16570	16570	3
341	20230921	150600	475178780	16620	16620	16620	16620	19
342	20230921	150500	474863000	16620	16620	16620	16620	153
343	20230921	150400	472320140	16620	16620	16620	16620	1
344	20230921	150300	472303520	16570	16570	16570	16570	2
345	20230921	150200	472270380	16560	16560	16560	16560	60
346	20230921	150100	471276780	16580	16580	16580	16580	0
347	20230921	150000	471276780	16580	16580	16580	16580	2
348	20230921	145900	471243620	16560	16560	16570	16560	17
349	20230921	145800	470962020	16570	16570	16570	16570	20
350	20230921	145700	470630620	16570	16570	16570	16570	10
351	20230921	145600	470464920	16570	16560	16570	16560	7
352	20230921	145500	470348940	16560	16570	16570	16560	6
353	20230921	145400	470249540	16560	16560	16560	16560	10
354	20230921	145300	470083940	16560	16560	16560	16560	109
355	20230921	145200	468278900	16560	16570	16570	16560	132
356	20230921	145100	466091670	16570	16570	16570	16570	0
357	20230921	145000	466091670	16570	16580	16580	16570	12
358	20230921	144900	465892730	16580	16580	16580	16580	47
359	20230921	144800	465113470	16590	16590	16590	16590	2
360	20230921	144700	465080290	16590	16590	16590	16590	2
361	20230921	144600	465047110	16610	16590	16610	16590	2
362	20230921	144500	465013910	16590	16590	16590	16590	18
363	20230921	144400	464715290	16590	16590	16590	16590	0
364	20230921	144300	464715290	16590	16590	16590	16590	1
365	20230921	144200	464698700	16630	16630	16630	16630	0
366	20230921	144100	464698700	16630	16630	16630	16630	1
367	20230921	144000	464682070	16580	16580	16580	16580	2
368	20230921	143900	464648910	16580	16580	16580	16580	3
369	20230921	143800	464599170	16580	16580	16580	16580	0
370	20230921	143700	464599170	16580	16580	16580	16580	0
371	20230921	143600	464599170	16580	16580	16580	16580	12
372	20230921	143500	464400210	16580	16580	16580	16580	0
373	20230921	143400	464400210	16580	16580	16580	16580	2
374	20230921	143300	464367050	16580	16580	16580	16580	0
375	20230921	143200	464367050	16580	16580	16580	16580	2
376	20230921	143100	464333890	16580	16580	16580	16580	0
377	20230921	143000	464333890	16580	16580	16580	16580	0
378	20230921	142900	464333890	16580	16580	16580	16580	2
379	20230921	142800	464300730	16580	16630	16630	16580	7
380	20230921	142700	464184420	16630	16630	16630	16630	7
381	20230921	142600	464068010	16630	16630	16630	16630	12
382	20230921	142500	463868450	16630	16630	16630	16630	58
383	20230921	142400	462903910	16570	16570	16570	16570	5
384	20230921	142300	462821060	16570	16570	16570	16570	0
385	20230921	142200	462821060	16570	16570	16570	16570	37
386	20230921	142100	462207970	16630	16630	16630	16630	0
387	20230921	142000	462207970	16630	16630	16630	16630	1
388	20230921	141900	462191340	16630	16630	16630	16630	1
389	20230921	141800	462174710	16560	16560	16560	16560	0
390	20230921	141700	462174710	16560	16560	16560	16560	0
391	20230921	141600	462174710	16560	16560	16560	16560	0
392	20230921	141500	462174710	16560	16560	16560	16560	211
393	20230921	141400	458680550	16560	16560	16560	16560	0
394	20230921	141300	458680550	16560	16560	16560	16560	6
395	20230921	141200	458581190	16620	16620	16620	16620	10
396	20230921	141100	458414990	16630	16630	16630	16630	0
397	20230921	141000	458414990	16630	16630	16630	16630	0
398	20230921	140900	458414990	16630	16630	16630	16630	1
399	20230921	140800	458398360	16630	16640	16650	16630	207
400	20230921	140700	454953360	16550	16640	16640	16550	345
401	20230921	140600	449226410	16640	16640	16640	16640	1
402	20230921	140500	449209770	16640	16640	16640	16640	10
403	20230921	140400	449043370	16650	16650	16650	16650	5
404	20230921	140300	448960120	16650	16650	16650	16650	10
405	20230921	140200	448793620	16640	16640	16640	16640	2
406	20230921	140100	448760340	16640	16650	16650	16640	16
407	20230921	140000	448493950	16700	16740	16740	16700	125
408	20230921	135900	446405450	16740	16740	16740	16740	26
409	20230921	135800	445970210	16750	16630	16750	16630	15
410	20230921	135700	445719760	16630	16630	16630	16630	2
411	20230921	135600	445686500	16660	16660	16660	16660	1
412	20230921	135500	445669840	16640	16670	16670	16640	16
413	20230921	135400	445403270	16670	16650	16670	16650	23
414	20230921	135300	445020010	16750	16750	16750	16750	10
415	20230921	135200	444852510	16750	16750	16750	16750	0
416	20230921	135100	444852510	16750	16750	16750	16750	1
417	20230921	135000	444835760	16550	16690	16690	16500	3040
418	20230921	134900	394328150	16700	16700	16700	16700	0
419	20230921	134800	394328150	16700	16700	16700	16700	0
420	20230921	134700	394328150	16700	16700	16700	16700	55
421	20230921	134600	393409650	16700	16700	16700	16700	212
422	20230921	134500	389869250	16690	16690	16690	16690	4
423	20230921	134400	389802490	16700	16700	16700	16700	67
424	20230921	134300	388683590	16700	16700	16700	16700	0
425	20230921	134200	388683590	16700	16690	16700	16690	28
426	20230921	134100	388216000	16700	16700	16700	16700	0
427	20230921	134000	388216000	16700	16700	16700	16700	0
428	20230921	133900	388216000	16700	16700	16700	16700	115
429	20230921	133800	386295500	16770	16700	16770	16700	6
430	20230921	133700	386195230	16770	16730	16770	16730	11
431	20230921	133600	386011160	16730	16730	16730	16730	0
432	20230921	133500	386011160	16730	16710	16730	16710	112
433	20230921	133400	384137440	16700	16700	16700	16700	0
434	20230921	133300	384137440	16700	16700	16700	16700	0
435	20230921	133200	384137440	16700	16700	16700	16700	0
436	20230921	133100	384137440	16700	16700	16700	16700	0
437	20230921	133000	384137440	16700	16700	16700	16700	0
438	20230921	132900	384137440	16700	16700	16700	16700	1
439	20230921	132800	384120740	16710	16710	16710	16710	1
440	20230921	132700	384104030	16700	16690	16700	16690	31
441	20230921	132600	383586350	16680	16680	16680	16680	0
442	20230921	132500	383586350	16680	16680	16680	16680	0
443	20230921	132400	383586350	16680	16680	16680	16680	0
444	20230921	132300	383586350	16680	16680	16680	16680	2
445	20230921	132200	383552990	16670	16670	16670	16670	43
446	20230921	132100	382836180	16680	16680	16680	16680	107
447	20230921	132000	381051420	16680	16680	16680	16680	0
448	20230921	131900	381051420	16680	16680	16680	16680	98
449	20230921	131800	379416780	16680	16680	16680	16680	1
450	20230921	131700	379400100	16670	16660	16670	16660	58
451	20230921	131600	378433440	16660	16660	16660	16660	0
452	20230921	131500	378433440	16660	16660	16660	16660	2
453	20230921	131400	378400120	16660	16660	16660	16660	100
454	20230921	131300	376734120	16660	16660	16660	16660	3
455	20230921	131200	376684140	16660	16660	16660	16660	7
456	20230921	131100	376567520	16660	16670	16670	16660	412
457	20230921	131000	369699500	16670	16670	16670	16670	18
458	20230921	130900	369399440	16680	16680	16680	16680	0
459	20230921	130800	369399440	16680	16670	16680	16670	101
460	20230921	130700	367715760	16670	16680	16680	16670	112
461	20230921	130600	365848620	16670	16670	16670	16670	0
462	20230921	130500	365848620	16670	16670	16670	16670	8
463	20230921	130400	365715260	16670	16670	16670	16670	209
464	20230921	130300	362231230	16680	16690	16690	16680	206
465	20230921	130200	358794390	16700	16700	16700	16700	0
466	20230921	130100	358794390	16700	16700	16700	16700	16
467	20230921	130000	358527190	16690	16700	16700	16690	4
468	20230921	125900	358460410	16700	16700	16700	16700	2
469	20230921	125800	358427010	16700	16690	16700	16690	42
470	20230921	125700	357725630	16690	16690	16690	16690	50
471	20230921	125600	356891130	16700	16700	16700	16700	18
472	20230921	125500	356590530	16700	16700	16700	16700	0
473	20230921	125400	356590530	16700	16700	16700	16700	97
474	20230921	125300	354970630	16700	16700	16700	16700	1
475	20230921	125200	354953930	16700	16700	16700	16700	200
476	20230921	125100	351613930	16700	16700	16700	16700	2
477	20230921	125000	351580530	16710	16710	16710	16710	15
478	20230921	124900	351329880	16710	16710	16710	16710	0
479	20230921	124800	351329880	16710	16710	16710	16710	0
480	20230921	124700	351329880	16710	16710	16710	16710	0
481	20230921	124600	351329880	16710	16710	16710	16710	30
482	20230921	124500	350828580	16700	16710	16710	16700	207
483	20230921	124400	347371570	16710	16710	16710	16710	31
484	20230921	124300	346853560	16710	16720	16720	16710	252
485	20230921	124200	342642230	16720	16720	16720	16720	0
486	20230921	124100	342642230	16720	16730	16730	16720	54
487	20230921	124000	341739340	16720	16720	16720	16720	2
488	20230921	123900	341705900	16720	16720	16720	16720	0
489	20230921	123800	341705900	16720	16720	16720	16720	1
490	20230921	123700	341689180	16720	16720	16720	16720	40
491	20230921	123600	341020380	16720	16720	16720	16720	90
492	20230921	123500	339515580	16720	16720	16720	16720	1
493	20230921	123400	339498860	16730	16730	16730	16730	1
494	20230921	123300	339482130	16720	16720	16720	16720	2
495	20230921	123200	339448690	16720	16730	16730	16720	585
496	20230921	123100	329663680	16740	16760	16780	16740	1068
497	20230921	123000	311768920	16780	16780	16780	16780	2
498	20230921	122900	311735360	16780	16780	16780	16780	1
499	20230921	122800	311718580	16790	16790	16790	16790	0
500	20230921	122700	311718580	16790	16780	16790	16780	6
501	20230921	122600	311617860	16770	16770	16770	16770	0
502	20230921	122500	311617860	16770	16770	16770	16770	174
503	20230921	122400	308699880	16770	16770	16770	16770	1
504	20230921	122300	308683110	16770	16770	16770	16770	189
505	20230921	122200	305513580	16770	16770	16770	16770	2
506	20230921	122100	305480040	16770	16770	16770	16770	0
507	20230921	122000	305480040	16770	16770	16770	16770	195
508	20230921	121900	302209890	16780	16780	16780	16780	564
509	20230921	121800	292745970	16780	16780	16780	16780	62
510	20230921	121700	291705610	16780	16780	16780	16780	14
511	20230921	121600	291470690	16790	16800	16800	16790	22
512	20230921	121500	291101100	16800	16800	16800	16790	41
513	20230921	121400	290412320	16800	16800	16800	16800	0
514	20230921	121300	290412320	16800	16800	16800	16800	0
515	20230921	121200	290412320	16800	16800	16800	16800	0
516	20230921	121100	290412320	16800	16800	16800	16800	0
517	20230921	121000	290412320	16800	16790	16800	16780	65
518	20230921	120900	289320920	16800	16800	16800	16800	30
519	20230921	120800	288816920	16800	16800	16800	16800	0
520	20230921	120700	288816920	16800	16800	16800	16800	20
521	20230921	120600	288480920	16790	16790	16790	16790	0
522	20230921	120500	288480920	16790	16790	16790	16790	16
523	20230921	120400	288212280	16800	16800	16800	16800	40
524	20230921	120300	287540280	16790	16790	16790	16790	92
525	20230921	120200	285995600	16780	16770	16780	16770	8
526	20230921	120100	285861420	16770	16770	16770	16770	2
527	20230921	120000	285827880	16770	16780	16780	16770	59
528	20230921	115900	284837910	16780	16780	16780	16780	0
529	20230921	115800	284837910	16780	16780	16780	16780	0
530	20230921	115700	284837910	16780	16780	16780	16780	3
531	20230921	115600	284787570	16770	16770	16770	16770	0
532	20230921	115500	284787570	16770	16770	16770	16770	1
533	20230921	115400	284770800	16770	16770	16770	16770	0
534	20230921	115300	284770800	16770	16770	16770	16770	287
535	20230921	115200	279957810	16770	16770	16770	16770	495
536	20230921	115100	271656660	16770	16770	16770	16770	34
537	20230921	115000	271086480	16770	16770	16790	16770	133
538	20230921	114900	268855550	16780	16780	16780	16780	2
539	20230921	114800	268821990	16770	16770	16770	16770	2
540	20230921	114700	268788450	16770	16770	16770	16770	2
541	20230921	114600	268754910	16780	16780	16780	16780	151
542	20230921	114500	266221130	16790	16790	16790	16790	0
543	20230921	114400	266221130	16790	16790	16790	16790	10
544	20230921	114300	266053230	16790	16780	16790	16780	22
545	20230921	114200	265684050	16780	16800	16800	16780	312
546	20230921	114100	260443870	16810	16810	16810	16810	18
547	20230921	114000	260141290	16810	16810	16810	16810	20
548	20230921	113900	259805090	16810	16810	16810	16810	2
549	20230921	113800	259771470	16810	16810	16810	16810	0
550	20230921	113700	259771470	16810	16800	16810	16800	68
551	20230921	113600	258628990	16800	16800	16800	16800	0
552	20230921	113500	258628990	16800	16800	16800	16800	0
553	20230921	113400	258628990	16800	16800	16800	16800	100
554	20230921	113300	256948990	16800	16800	16800	16800	0
555	20230921	113200	256948990	16800	16810	16810	16800	181
556	20230921	113100	253908180	16800	16810	16810	16800	32
557	20230921	113000	253370280	16810	16810	16810	16810	209
558	20230921	112900	249856990	16820	16820	16820	16820	0
559	20230921	112800	249856990	16820	16820	16820	16820	31
560	20230921	112700	249335570	16830	16830	16830	16830	1
561	20230921	112600	249318740	16820	16820	16820	16820	2
562	20230921	112500	249285100	16830	16830	16830	16830	2
563	20230921	112400	249251440	16830	16830	16830	16830	0
564	20230921	112300	249251440	16830	16830	16830	16830	2
565	20230921	112200	249217780	16820	16820	16820	16820	5
566	20230921	112100	249133680	16810	16810	16810	16810	0
567	20230921	112000	249133680	16810	16820	16820	16810	24
568	20230921	111900	248730040	16820	16820	16820	16820	13
569	20230921	111800	248511380	16810	16810	16810	16810	2
570	20230921	111700	248477760	16810	16810	16810	16810	0
571	20230921	111600	248477760	16810	16820	16820	16810	183
572	20230921	111500	245401130	16820	16820	16820	16820	0
573	20230921	111400	245401130	16820	16820	16820	16820	0
574	20230921	111300	245401130	16820	16820	16820	16820	89
575	20230921	111200	243904150	16820	16820	16820	16820	2
576	20230921	111100	243870510	16820	16820	16820	16820	5
577	20230921	111000	243786410	16820	16840	16840	16820	362
578	20230921	110900	237695140	16900	16900	16900	16900	0
579	20230921	110800	237695140	16900	16900	16900	16900	0
580	20230921	110700	237695140	16900	16850	16900	16840	63
581	20230921	110600	236633560	16900	16900	16900	16900	2
582	20230921	110500	236599760	16850	16850	16850	16850	2
583	20230921	110400	236566060	16850	16840	16850	16840	14
584	20230921	110300	236330170	16850	16850	16850	16850	55
585	20230921	110200	235403420	16850	16870	16870	16850	30
586	20230921	110100	234897820	16860	16860	16860	16860	48
587	20230921	110000	234088540	16870	16860	16870	16860	40
588	20230921	105900	233413770	16860	16860	16860	16860	46
589	20230921	105800	232638210	16850	16850	16850	16850	1
590	20230921	105700	232621360	16850	16850	16850	16850	0
591	20230921	105600	232621360	16850	16850	16850	16850	4
592	20230921	105500	232553960	16850	16850	16850	16850	0
593	20230921	105400	232553960	16850	16850	16850	16850	0
594	20230921	105300	232553960	16850	16850	16850	16850	0
595	20230921	105200	232553960	16850	16850	16850	16850	0
596	20230921	105100	232553960	16850	16850	16850	16850	0
597	20230921	105000	232553960	16850	16850	16850	16850	0
598	20230921	104900	232553960	16850	16850	16850	16850	0
599	20230921	104800	232553960	16850	16850	16850	16850	0
600	20230921	104700	232553960	16850	16840	16850	16840	211
601	20230921	104600	228998700	16830	16830	16830	16830	18
602	20230921	104500	228695760	16830	16830	16830	16830	0
603	20230921	104400	228695760	16830	16820	16830	16820	42
604	20230921	104300	227989300	16800	16800	16800	16800	0
605	20230921	104200	227989300	16800	16810	16810	16800	33
606	20230921	104100	227434600	16800	16810	16810	16800	203
607	20230921	104000	224024190	16800	16800	16800	16800	188
608	20230921	103900	220865790	16810	16840	16840	16810	132
609	20230921	103800	218646580	16840	16820	16840	16820	3
610	20230921	103700	218596100	16820	16820	16820	16820	2
611	20230921	103600	218562460	16820	16820	16820	16820	40
612	20230921	103500	217889660	16820	16820	16820	16820	0
613	20230921	103400	217889660	16820	16820	16820	16810	77
614	20230921	103300	216594540	16810	16810	16810	16810	0
615	20230921	103200	216594540	16810	16810	16810	16810	2
616	20230921	103100	216560920	16820	16820	16820	16820	68
617	20230921	103000	215417160	16820	16830	16830	16820	7
618	20230921	102900	215299370	16840	16840	16840	16840	0
619	20230921	102800	215299370	16840	16850	16850	16840	26
620	20230921	102700	214861330	16850	16850	16850	16850	28
621	20230921	102600	214389530	16850	16860	16860	16850	387
622	20230921	102500	207865730	16860	16870	16870	16860	510
623	20230921	102400	199267050	16870	16870	16870	16870	5
624	20230921	102300	199182700	16870	16870	16870	16860	255
625	20230921	102200	194882260	16880	16900	16900	16880	1154
626	20230921	102100	175380220	16900	16900	16900	16900	179
627	20230921	102000	172355120	16900	16910	16910	16900	107
628	20230921	101900	170546190	16910	16910	16910	16910	805
629	20230921	101800	156933640	16910	16910	16910	16910	2
630	20230921	101700	156899820	16910	16910	16910	16910	2
631	20230921	101600	156866000	16910	16910	16910	16910	0
632	20230921	101500	156866000	16910	16940	16940	16910	613
633	20230921	101400	146497710	16940	16930	16940	16930	3
634	20230921	101300	146446910	16920	16920	16920	16920	0
635	20230921	101200	146446910	16920	16990	16990	16920	58
636	20230921	101100	145464380	16940	16940	16940	16940	0
637	20230921	101000	145464380	16940	16940	16940	16940	2
638	20230921	100900	145430500	17000	16950	17000	16940	51
639	20230921	100800	144566450	16950	16950	16950	16950	402
640	20230921	100700	137752550	16950	17000	17000	16950	6
641	20230921	100600	137650650	16950	16950	16950	16950	2
642	20230921	100500	137616750	17010	17010	17010	17010	94
643	20230921	100400	136017810	17010	17010	17010	17010	60
644	20230921	100300	134997210	17010	17010	17010	17000	14
645	20230921	100200	134759190	16960	16950	16960	16950	107
646	20230921	100100	132945520	16950	16960	16960	16950	293
647	20230921	100000	127976260	16960	16970	16970	16960	91
648	20230921	095900	126432870	16980	16980	16980	16980	3
649	20230921	095800	126381930	16960	16980	16980	16960	302
650	20230921	095700	121257930	16980	16980	16980	16980	31
651	20230921	095600	120731550	16980	16980	16980	16980	0
652	20230921	095500	120731550	16980	16990	16990	16980	3
653	20230921	095400	120680600	16990	17000	17000	16990	48
654	20230921	095300	119865050	16990	17000	17000	16990	5
655	20230921	095200	119780070	16990	17000	17000	16990	101
656	20230921	095100	118064070	16990	17000	17000	16990	348
657	20230921	095000	112148290	17010	17010	17010	17010	40
658	20230921	094900	111467890	17000	17000	17000	17000	423
659	20230921	094800	104276890	17000	17010	17010	17000	140
660	20230921	094700	101895870	17010	17020	17020	17010	369
661	20230921	094600	95617980	17020	17020	17020	17010	14
662	20230921	094500	95379810	17030	17030	17030	17030	0
663	20230921	094400	95379810	17030	17030	17030	17030	0
664	20230921	094300	95379810	17030	17010	17030	17010	3
665	20230921	094200	95328760	17010	17010	17010	17010	0
666	20230921	094100	95328760	17010	17020	17020	17010	216
667	20230921	094000	91652460	17030	17020	17030	17020	274
668	20230921	093900	86988920	17020	17020	17020	17020	28
669	20230921	093800	86512360	17020	17020	17020	17020	0
670	20230921	093700	86512360	17020	17020	17020	17020	75
671	20230921	093600	85235860	17020	17030	17030	17020	6
672	20230921	093500	85133710	17030	17030	17030	17030	5
673	20230921	093400	85048560	17080	17080	17080	17080	0
674	20230921	093300	85048560	17080	17080	17080	17080	1
675	20230921	093200	85031480	17080	17080	17080	17080	29
676	20230921	093100	84536160	17080	17050	17080	17050	50
677	20230921	093000	83682580	17050	17080	17080	17050	1262
678	20230921	092900	62152350	17090	17090	17090	17090	8
679	20230921	092800	62015630	17080	17080	17080	17080	5
680	20230921	092700	61930230	17070	17070	17070	17070	0
681	20230921	092600	61930230	17070	17070	17070	17070	0
682	20230921	092500	61930230	17070	17060	17070	17060	55
683	20230921	092400	60991880	17060	17030	17060	17030	125
684	20230921	092300	58863040	17030	17030	17030	17030	110
685	20230921	092200	56989740	17030	17040	17040	17030	85
686	20230921	092100	55541620	17060	17060	17060	17060	1
687	20230921	092000	55524560	17060	17060	17060	17060	1
688	20230921	091900	55507500	17020	17020	17020	17020	0
689	20230921	091800	55507500	17020	17020	17020	17020	0
690	20230921	091700	55507500	17020	17020	17020	17020	36
691	20230921	091600	54894780	17000	17010	17010	17000	201
692	20230921	091500	51477450	17010	17010	17010	17010	200
693	20230921	091400	48075450	17010	17070	17110	17010	56
694	20230921	091300	47119040	17000	17040	17040	17000	700
695	20230921	091200	35205610	17040	17060	17060	17040	172
696	20230921	091100	32273760	17040	17040	17040	17040	0
697	20230921	091000	32273760	17040	17110	17110	17040	514
698	20230921	090900	23491060	17110	17140	17140	17110	201
699	20230921	090800	20050920	17140	17140	17140	17140	0
700	20230921	090700	20050920	17140	17140	17140	17140	1
701	20230921	090600	20033780	17110	17110	17110	17110	109
702	20230921	090500	18168790	17110	17110	17110	17110	10
703	20230921	090400	17997690	17110	17030	17110	17030	32
704	20230921	090300	17452650	17070	17070	17070	17030	415
705	20230921	090200	10371440	17070	17060	17070	17060	46
706	20230921	090100	9586630	17070	17100	17100	17070	217
707	20230921	090000	5877400	17110	17180	17180	17110	343