KissMeData/365270/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	204400	1570339540	12440	12440	12440	12440	2286
3	20230912	204300	1570339540	12440	12440	12440	12440	0
4	20230912	204200	1570339540	12440	12440	12440	12440	0
5	20230912	204100	1570339540	12440	12440	12440	12440	0
6	20230912	204000	1570339540	12440	12440	12440	12440	0
7	20230912	203900	1570339540	12440	12440	12440	12440	0
8	20230912	203800	1570339540	12440	12440	12440	12440	0
9	20230912	203700	1570339540	12440	12440	12440	12440	0
10	20230912	203600	1570339540	12440	12440	12440	12440	0
11	20230912	203500	1570339540	12440	12440	12440	12440	0
12	20230912	203400	1570339540	12440	12440	12440	12440	0
13	20230912	203300	1570339540	12440	12440	12440	12440	0
14	20230912	203200	1570339540	12440	12440	12440	12440	0
15	20230912	203100	1570339540	12440	12440	12440	12440	0
16	20230912	203000	1570339540	12440	12440	12440	12440	0
17	20230912	202900	1570339540	12440	12440	12440	12440	0
18	20230912	202800	1570339540	12440	12440	12440	12440	0
19	20230912	202700	1570339540	12440	12440	12440	12440	0
20	20230912	202600	1570339540	12440	12440	12440	12440	0
21	20230912	202500	1570339540	12440	12440	12440	12440	0
22	20230912	202400	1570339540	12440	12440	12440	12440	0
23	20230912	202300	1570339540	12440	12440	12440	12440	0
24	20230912	202200	1570339540	12440	12440	12440	12440	0
25	20230912	202100	1570339540	12440	12440	12440	12440	0
26	20230912	202000	1570339540	12440	12440	12440	12440	0
27	20230912	201900	1570339540	12440	12440	12440	12440	0
28	20230912	201800	1570339540	12440	12440	12440	12440	0
29	20230912	201700	1570339540	12440	12440	12440	12440	0
30	20230912	201600	1570339540	12440	12440	12440	12440	0
31	20230912	201500	1570339540	12440	12440	12440	12440	0
32	20230912	201400	1570339540	12440	12440	12440	12440	2286
33	20230912	201300	1570339540	12440	12440	12440	12440	0
34	20230912	201200	1570339540	12440	12440	12440	12440	0
35	20230912	201100	1570339540	12440	12440	12440	12440	0
36	20230912	201000	1570339540	12440	12440	12440	12440	0
37	20230912	200900	1570339540	12440	12440	12440	12440	0
38	20230912	200800	1570339540	12440	12440	12440	12440	0
39	20230912	200700	1570339540	12440	12440	12440	12440	0
40	20230912	200600	1570339540	12440	12440	12440	12440	0
41	20230912	200500	1570339540	12440	12440	12440	12440	0
42	20230912	200400	1570339540	12440	12440	12440	12440	0
43	20230912	200300	1570339540	12440	12440	12440	12440	0
44	20230912	200200	1570339540	12440	12440	12440	12440	0
45	20230912	200100	1570339540	12440	12440	12440	12440	0
46	20230912	200000	1570339540	12440	12440	12440	12440	0
47	20230912	195900	1570339540	12440	12440	12440	12440	0
48	20230912	195800	1570339540	12440	12440	12440	12440	0
49	20230912	195700	1570339540	12440	12440	12440	12440	0
50	20230912	195600	1570339540	12440	12440	12440	12440	0
51	20230912	195500	1570339540	12440	12440	12440	12440	0
52	20230912	195400	1570339540	12440	12440	12440	12440	0
53	20230912	195300	1570339540	12440	12440	12440	12440	0
54	20230912	195200	1570339540	12440	12440	12440	12440	0
55	20230912	195100	1570339540	12440	12440	12440	12440	0
56	20230912	195000	1570339540	12440	12440	12440	12440	0
57	20230912	194900	1570339540	12440	12440	12440	12440	0
58	20230912	194800	1570339540	12440	12440	12440	12440	0
59	20230912	194700	1570339540	12440	12440	12440	12440	0
60	20230912	194600	1570339540	12440	12440	12440	12440	0
61	20230912	194500	1570339540	12440	12440	12440	12440	0
62	20230912	194400	1570339540	12440	12440	12440	12440	2286
63	20230912	194300	1570339540	12440	12440	12440	12440	0
64	20230912	194200	1570339540	12440	12440	12440	12440	0
65	20230912	194100	1570339540	12440	12440	12440	12440	0
66	20230912	194000	1570339540	12440	12440	12440	12440	0
67	20230912	193900	1570339540	12440	12440	12440	12440	0
68	20230912	193800	1570339540	12440	12440	12440	12440	0
69	20230912	193700	1570339540	12440	12440	12440	12440	0
70	20230912	193600	1570339540	12440	12440	12440	12440	0
71	20230912	193500	1570339540	12440	12440	12440	12440	0
72	20230912	193400	1570339540	12440	12440	12440	12440	0
73	20230912	193300	1570339540	12440	12440	12440	12440	0
74	20230912	193200	1570339540	12440	12440	12440	12440	0
75	20230912	193100	1570339540	12440	12440	12440	12440	0
76	20230912	193000	1570339540	12440	12440	12440	12440	0
77	20230912	192900	1570339540	12440	12440	12440	12440	0
78	20230912	192800	1570339540	12440	12440	12440	12440	0
79	20230912	192700	1570339540	12440	12440	12440	12440	0
80	20230912	192600	1570339540	12440	12440	12440	12440	0
81	20230912	192500	1570339540	12440	12440	12440	12440	0
82	20230912	192400	1570339540	12440	12440	12440	12440	0
83	20230912	192300	1570339540	12440	12440	12440	12440	0
84	20230912	192200	1570339540	12440	12440	12440	12440	0
85	20230912	192100	1570339540	12440	12440	12440	12440	0
86	20230912	192000	1570339540	12440	12440	12440	12440	0
87	20230912	191900	1570339540	12440	12440	12440	12440	0
88	20230912	191800	1570339540	12440	12440	12440	12440	0
89	20230912	191700	1570339540	12440	12440	12440	12440	0
90	20230912	191600	1570339540	12440	12440	12440	12440	0
91	20230912	191500	1570339540	12440	12440	12440	12440	0
92	20230912	191400	1570339540	12440	12440	12440	12440	2286
93	20230912	191300	1570339540	12440	12440	12440	12440	0
94	20230912	191200	1570339540	12440	12440	12440	12440	0
95	20230912	191100	1570339540	12440	12440	12440	12440	0
96	20230912	191000	1570339540	12440	12440	12440	12440	0
97	20230912	190900	1570339540	12440	12440	12440	12440	0
98	20230912	190800	1570339540	12440	12440	12440	12440	0
99	20230912	190700	1570339540	12440	12440	12440	12440	0
100	20230912	190600	1570339540	12440	12440	12440	12440	0
101	20230912	190500	1570339540	12440	12440	12440	12440	0
102	20230912	190400	1570339540	12440	12440	12440	12440	0
103	20230912	190300	1570339540	12440	12440	12440	12440	0
104	20230912	190200	1570339540	12440	12440	12440	12440	0
105	20230912	190100	1570339540	12440	12440	12440	12440	0
106	20230912	190000	1570339540	12440	12440	12440	12440	0
107	20230912	185900	1570339540	12440	12440	12440	12440	0
108	20230912	185800	1570339540	12440	12440	12440	12440	0
109	20230912	185700	1570339540	12440	12440	12440	12440	0
110	20230912	185600	1570339540	12440	12440	12440	12440	0
111	20230912	185500	1570339540	12440	12440	12440	12440	0
112	20230912	185400	1570339540	12440	12440	12440	12440	0
113	20230912	185300	1570339540	12440	12440	12440	12440	0
114	20230912	185200	1570339540	12440	12440	12440	12440	0
115	20230912	185100	1570339540	12440	12440	12440	12440	0
116	20230912	185000	1570339540	12440	12440	12440	12440	0
117	20230912	184900	1570339540	12440	12440	12440	12440	0
118	20230912	184800	1570339540	12440	12440	12440	12440	0
119	20230912	184700	1570339540	12440	12440	12440	12440	0
120	20230912	184600	1570339540	12440	12440	12440	12440	0
121	20230912	184500	1570339540	12440	12440	12440	12440	0
122	20230912	184400	1570339540	12440	12440	12440	12440	2286
123	20230912	184300	1570339540	12440	12440	12440	12440	0
124	20230912	184200	1570339540	12440	12440	12440	12440	0
125	20230912	184100	1570339540	12440	12440	12440	12440	0
126	20230912	184000	1570339540	12440	12440	12440	12440	0
127	20230912	183900	1570339540	12440	12440	12440	12440	0
128	20230912	183800	1570339540	12440	12440	12440	12440	0
129	20230912	183700	1570339540	12440	12440	12440	12440	0
130	20230912	183600	1570339540	12440	12440	12440	12440	0
131	20230912	183500	1570339540	12440	12440	12440	12440	0
132	20230912	183400	1570339540	12440	12440	12440	12440	0
133	20230912	183300	1570339540	12440	12440	12440	12440	0
134	20230912	183200	1570339540	12440	12440	12440	12440	0
135	20230912	183100	1570339540	12440	12440	12440	12440	0
136	20230912	183000	1570339540	12440	12440	12440	12440	0
137	20230912	182900	1570339540	12440	12440	12440	12440	0
138	20230912	182800	1570339540	12440	12440	12440	12440	0
139	20230912	182700	1570339540	12440	12440	12440	12440	0
140	20230912	182600	1570339540	12440	12440	12440	12440	0
141	20230912	182500	1570339540	12440	12440	12440	12440	0
142	20230912	182400	1570339540	12440	12440	12440	12440	0
143	20230912	182300	1570339540	12440	12440	12440	12440	0
144	20230912	182200	1570339540	12440	12440	12440	12440	0
145	20230912	182100	1570339540	12440	12440	12440	12440	0
146	20230912	182000	1570339540	12440	12440	12440	12440	0
147	20230912	181900	1570339540	12440	12440	12440	12440	0
148	20230912	181800	1570339540	12440	12440	12440	12440	0
149	20230912	181700	1570339540	12440	12440	12440	12440	0
150	20230912	181600	1570339540	12440	12440	12440	12440	0
151	20230912	181500	1570339540	12440	12440	12440	12440	0
152	20230912	181400	1570339540	12440	12440	12440	12440	2286
153	20230912	181300	1570339540	12440	12440	12440	12440	0
154	20230912	181200	1570339540	12440	12440	12440	12440	0
155	20230912	181100	1570339540	12440	12440	12440	12440	0
156	20230912	181000	1570339540	12440	12440	12440	12440	0
157	20230912	180900	1570339540	12440	12440	12440	12440	0
158	20230912	180800	1570339540	12440	12440	12440	12440	0
159	20230912	180700	1570339540	12440	12440	12440	12440	0
160	20230912	180600	1570339540	12440	12440	12440	12440	0
161	20230912	180500	1570339540	12440	12440	12440	12440	0
162	20230912	180400	1570339540	12440	12440	12440	12440	0
163	20230912	180300	1570339540	12440	12440	12440	12440	0
164	20230912	180200	1570339540	12440	12440	12440	12440	0
165	20230912	180100	1570339540	12440	12440	12440	12440	0
166	20230912	180000	1570339540	12440	12440	12440	12440	0
167	20230912	175900	1570339540	12440	12440	12440	12440	0
168	20230912	175800	1570339540	12440	12440	12440	12440	0
169	20230912	175700	1570339540	12440	12440	12440	12440	0
170	20230912	175600	1570339540	12440	12440	12440	12440	0
171	20230912	175500	1570339540	12440	12440	12440	12440	0
172	20230912	175400	1570339540	12440	12440	12440	12440	0
173	20230912	175300	1570339540	12440	12440	12440	12440	0
174	20230912	175200	1570339540	12440	12440	12440	12440	0
175	20230912	175100	1570339540	12440	12440	12440	12440	0
176	20230912	175000	1570339540	12440	12440	12440	12440	0
177	20230912	174900	1570339540	12440	12440	12440	12440	0
178	20230912	174800	1570339540	12440	12440	12440	12440	0
179	20230912	174700	1570339540	12440	12440	12440	12440	0
180	20230912	174600	1570339540	12440	12440	12440	12440	0
181	20230912	174500	1570339540	12440	12440	12440	12440	0
182	20230912	174400	1570339540	12440	12440	12440	12440	2286
183	20230912	174300	1570339540	12440	12440	12440	12440	0
184	20230912	174200	1570339540	12440	12440	12440	12440	0
185	20230912	174100	1570339540	12440	12440	12440	12440	0
186	20230912	174000	1570339540	12440	12440	12440	12440	0
187	20230912	173900	1570339540	12440	12440	12440	12440	0
188	20230912	173800	1570339540	12440	12440	12440	12440	0
189	20230912	173700	1570339540	12440	12440	12440	12440	0
190	20230912	173600	1570339540	12440	12440	12440	12440	0
191	20230912	173500	1570339540	12440	12440	12440	12440	0
192	20230912	173400	1570339540	12440	12440	12440	12440	0
193	20230912	173300	1570339540	12440	12440	12440	12440	0
194	20230912	173200	1570339540	12440	12440	12440	12440	0
195	20230912	173100	1570339540	12440	12440	12440	12440	0
196	20230912	173000	1570339540	12440	12440	12440	12440	0
197	20230912	172900	1570339540	12440	12440	12440	12440	0
198	20230912	172800	1570339540	12440	12440	12440	12440	0
199	20230912	172700	1570339540	12440	12440	12440	12440	0
200	20230912	172600	1570339540	12440	12440	12440	12440	0
201	20230912	172500	1570339540	12440	12440	12440	12440	0
202	20230912	172400	1570339540	12440	12440	12440	12440	0
203	20230912	172300	1570339540	12440	12440	12440	12440	0
204	20230912	172200	1570339540	12440	12440	12440	12440	0
205	20230912	172100	1570339540	12440	12440	12440	12440	0
206	20230912	172000	1570339540	12440	12440	12440	12440	0
207	20230912	171900	1570339540	12440	12440	12440	12440	0
208	20230912	171800	1570339540	12440	12440	12440	12440	0
209	20230912	171700	1570339540	12440	12440	12440	12440	0
210	20230912	171600	1570339540	12440	12440	12440	12440	0
211	20230912	171500	1570339540	12440	12440	12440	12440	0
212	20230912	171400	1570339540	12440	12440	12440	12440	2286
213	20230912	171300	1570339540	12440	12440	12440	12440	0
214	20230912	171200	1570339540	12440	12440	12440	12440	0
215	20230912	171100	1570339540	12440	12440	12440	12440	0
216	20230912	171000	1570339540	12440	12440	12440	12440	0
217	20230912	170900	1570339540	12440	12440	12440	12440	0
218	20230912	170800	1570339540	12440	12440	12440	12440	0
219	20230912	170700	1570339540	12440	12440	12440	12440	0
220	20230912	170600	1570339540	12440	12440	12440	12440	0
221	20230912	170500	1570339540	12440	12440	12440	12440	0
222	20230912	170400	1570339540	12440	12440	12440	12440	0
223	20230912	170300	1570339540	12440	12440	12440	12440	0
224	20230912	170200	1570339540	12440	12440	12440	12440	0
225	20230912	170100	1570339540	12440	12440	12440	12440	0
226	20230912	170000	1570339540	12440	12440	12440	12440	0
227	20230912	165900	1570339540	12440	12440	12440	12440	0
228	20230912	165800	1570339540	12440	12440	12440	12440	0
229	20230912	165700	1570339540	12440	12440	12440	12440	0
230	20230912	165600	1570339540	12440	12440	12440	12440	0
231	20230912	165500	1570339540	12440	12440	12440	12440	0
232	20230912	165400	1570339540	12440	12440	12440	12440	0
233	20230912	165300	1570339540	12440	12440	12440	12440	0
234	20230912	165200	1570339540	12440	12440	12440	12440	0
235	20230912	165100	1570339540	12440	12440	12440	12440	0
236	20230912	165000	1570339540	12440	12440	12440	12440	0
237	20230912	164900	1570339540	12440	12440	12440	12440	0
238	20230912	164800	1570339540	12440	12440	12440	12440	0
239	20230912	164700	1570339540	12440	12440	12440	12440	0
240	20230912	164600	1570339540	12440	12440	12440	12440	0
241	20230912	164500	1570339540	12440	12440	12440	12440	0
242	20230912	164400	1570339540	12440	12440	12440	12440	2286
243	20230912	164300	1570339540	12440	12440	12440	12440	0
244	20230912	164200	1570339540	12440	12440	12440	12440	0
245	20230912	164100	1570339540	12440	12440	12440	12440	0
246	20230912	164000	1570339540	12440	12440	12440	12440	0
247	20230912	163900	1570339540	12440	12440	12440	12440	0
248	20230912	163800	1570339540	12440	12440	12440	12440	0
249	20230912	163700	1570339540	12440	12440	12440	12440	0
250	20230912	163600	1570339540	12440	12440	12440	12440	0
251	20230912	163500	1570339540	12440	12440	12440	12440	0
252	20230912	163400	1570339540	12440	12440	12440	12440	0
253	20230912	163300	1570339540	12440	12440	12440	12440	0
254	20230912	163200	1570339540	12440	12440	12440	12440	0
255	20230912	163100	1570339540	12440	12440	12440	12440	0
256	20230912	163000	1570339540	12440	12440	12440	12440	0
257	20230912	162900	1570339540	12440	12440	12440	12440	0
258	20230912	162800	1570339540	12440	12440	12440	12440	0
259	20230912	162700	1570339540	12440	12440	12440	12440	0
260	20230912	162600	1570339540	12440	12440	12440	12440	0
261	20230912	162500	1570339540	12440	12440	12440	12440	0
262	20230912	162400	1570339540	12440	12440	12440	12440	0
263	20230912	162300	1570339540	12440	12440	12440	12440	0
264	20230912	162200	1570339540	12440	12440	12440	12440	0
265	20230912	162100	1570339540	12440	12440	12440	12440	0
266	20230912	162000	1570339540	12440	12440	12440	12440	0
267	20230912	161900	1570339540	12440	12440	12440	12440	0
268	20230912	161800	1570339540	12440	12440	12440	12440	0
269	20230912	161700	1570339540	12440	12440	12440	12440	0
270	20230912	161600	1570339540	12440	12440	12440	12440	0
271	20230912	161500	1570339540	12440	12440	12440	12440	0
272	20230912	161400	1570339540	12440	12440	12440	12440	2286
273	20230912	161300	1570339540	12440	12440	12440	12440	0
274	20230912	161200	1570339540	12440	12440	12440	12440	0
275	20230912	161100	1570339540	12440	12440	12440	12440	0
276	20230912	161000	1570339540	12440	12440	12440	12440	0
277	20230912	160900	1570339540	12440	12440	12440	12440	0
278	20230912	160800	1570339540	12440	12440	12440	12440	0
279	20230912	160700	1570339540	12440	12440	12440	12440	0
280	20230912	160600	1570339540	12440	12440	12440	12440	0
281	20230912	160500	1570339540	12440	12440	12440	12440	0
282	20230912	160400	1570339540	12440	12440	12440	12440	0
283	20230912	160300	1570339540	12440	12440	12440	12440	0
284	20230912	160200	1570339540	12440	12440	12440	12440	0
285	20230912	160100	1570339540	12440	12440	12440	12440	0
286	20230912	160000	1570339540	12440	12440	12440	12440	0
287	20230912	155900	1570339540	12440	12440	12440	12440	0
288	20230912	155800	1570339540	12440	12440	12440	12440	0
289	20230912	155700	1570339540	12440	12440	12440	12440	0
290	20230912	155600	1570339540	12440	12440	12440	12440	0
291	20230912	155500	1570339540	12440	12440	12440	12440	0
292	20230912	155400	1570339540	12440	12440	12440	12440	0
293	20230912	155300	1570339540	12440	12440	12440	12440	0
294	20230912	155200	1570339540	12440	12440	12440	12440	0
295	20230912	155100	1570339540	12440	12440	12440	12440	0
296	20230912	155000	1570339540	12440	12440	12440	12440	0
297	20230912	154900	1570339540	12440	12440	12440	12440	0
298	20230912	154800	1570339540	12440	12440	12440	12440	0
299	20230912	154700	1570339540	12440	12440	12440	12440	0
300	20230912	154600	1570339540	12440	12440	12440	12440	0
301	20230912	154500	1570339540	12440	12440	12440	12440	0
302	20230912	154400	1570339540	12440	12440	12440	12440	2286
303	20230912	154300	1570339540	12440	12440	12440	12440	0
304	20230912	154200	1570339540	12440	12440	12440	12440	0
305	20230912	154100	1570339540	12440	12440	12440	12440	0
306	20230912	154000	1570339540	12440	12440	12440	12440	0
307	20230912	153900	1570339540	12440	12440	12440	12440	0
308	20230912	153800	1570339540	12440	12440	12440	12440	0
309	20230912	153700	1570339540	12440	12440	12440	12440	0
310	20230912	153600	1570339540	12440	12440	12440	12440	0
311	20230912	153500	1570339540	12440	12440	12440	12440	0
312	20230912	153400	1570339540	12440	12440	12440	12440	0
313	20230912	153300	1570339540	12440	12440	12440	12440	0
314	20230912	153200	1570339540	12440	12440	12440	12440	0
315	20230912	153100	1570339540	12440	12440	12440	12440	0
316	20230912	153000	1570339540	12440	12440	12440	12440	2286
317	20230912	152900	1541901700	12450	12450	12450	12450	0
318	20230912	152800	1541901700	12450	12450	12450	12450	0
319	20230912	152700	1541901700	12450	12450	12450	12450	0
320	20230912	152600	1541901700	12450	12450	12450	12450	0
321	20230912	152500	1541901700	12450	12450	12450	12450	0
322	20230912	152400	1541901700	12450	12450	12450	12450	0
323	20230912	152300	1541901700	12450	12450	12450	12450	0
324	20230912	152200	1541901700	12450	12450	12450	12450	0
325	20230912	152100	1541901700	12450	12450	12450	12450	0
326	20230912	152000	1541901700	12450	12450	12450	12450	0
327	20230912	151900	1541901700	12450	12470	12470	12440	280
328	20230912	151800	1538415750	12440	12460	12470	12420	1943
329	20230912	151700	1514257140	12470	12510	12510	12460	1084
330	20230912	151600	1500744240	12510	12530	12530	12500	624
331	20230912	151500	1492940150	12510	12520	12530	12510	212
332	20230912	151400	1490287040	12530	12540	12540	12530	76
333	20230912	151300	1489334580	12550	12540	12550	12540	300
334	20230912	151200	1485569940	12540	12540	12540	12540	101
335	20230912	151100	1484303400	12550	12550	12550	12550	0
336	20230912	151000	1484303400	12550	12550	12550	12550	1
337	20230912	150900	1484290850	12550	12550	12550	12550	1
338	20230912	150800	1484278300	12540	12550	12550	12540	260
339	20230912	150700	1481015820	12560	12500	12560	12500	3
340	20230912	150600	1480978200	12500	12500	12500	12500	170
341	20230912	150500	1478853200	12490	12500	12500	12480	273
342	20230912	150400	1475443630	12500	12500	12500	12500	154
343	20230912	150300	1473518630	12500	12480	12500	12470	452
344	20230912	150200	1467868830	12470	12510	12510	12470	2253
345	20230912	150100	1439704810	12510	12540	12540	12510	617
346	20230912	150000	1431981420	12540	12540	12540	12540	25
347	20230912	145900	1431667920	12540	12550	12560	12540	202
348	20230912	145800	1429132920	12540	12540	12540	12540	1
349	20230912	145700	1429120380	12550	12550	12550	12550	28
350	20230912	145600	1428768980	12550	12580	12580	12550	763
351	20230912	145500	1419188890	12570	12570	12570	12570	54
352	20230912	145400	1418510110	12570	12570	12570	12570	80
353	20230912	145300	1417504510	12570	12570	12570	12570	10
354	20230912	145200	1417378810	12570	12570	12570	12570	20
355	20230912	145100	1417127410	12610	12610	12610	12610	1
356	20230912	145000	1417114800	12560	12560	12560	12560	0
357	20230912	144900	1417114800	12560	12560	12560	12560	1
358	20230912	144800	1417102240	12560	12560	12560	12560	0
359	20230912	144700	1417102240	12560	12560	12560	12560	11
360	20230912	144600	1416964080	12560	12560	12560	12560	50
361	20230912	144500	1416336080	12580	12580	12580	12580	6
362	20230912	144400	1416260600	12560	12600	12600	12560	264
363	20230912	144300	1412935460	12600	12600	12600	12600	1
364	20230912	144200	1412922860	12560	12560	12560	12560	0
365	20230912	144100	1412922860	12560	12560	12560	12560	119
366	20230912	144000	1411428220	12560	12560	12560	12560	144
367	20230912	143900	1409619580	12550	12550	12550	12550	80
368	20230912	143800	1408615580	12550	12560	12560	12550	95
369	20230912	143700	1407423020	12560	12560	12560	12560	1
370	20230912	143600	1407410460	12560	12620	12620	12560	321
371	20230912	143500	1403373210	12610	12610	12610	12610	100
372	20230912	143400	1402112210	12620	12620	12620	12620	132
373	20230912	143300	1400446370	12620	12620	12620	12620	80
374	20230912	143200	1399436770	12620	12620	12620	12620	1
375	20230912	143100	1399424150	12560	12620	12620	12560	895
376	20230912	143000	1388172080	12620	12620	12620	12620	78
377	20230912	142900	1387187720	12730	12580	12730	12580	501
378	20230912	142800	1380864540	12580	12580	12580	12580	6
379	20230912	142700	1380789060	12580	12580	12580	12580	25
380	20230912	142600	1380474560	12580	12540	12590	12540	157
381	20230912	142500	1378500390	12540	12540	12560	12540	76
382	20230912	142400	1377546150	12540	12550	12550	12540	121
383	20230912	142300	1376027640	12550	12560	12570	12550	247
384	20230912	142200	1372925540	12560	12560	12560	12550	51
385	20230912	142100	1372284990	12560	12560	12570	12560	43
386	20230912	142000	1371744550	12570	12570	12570	12570	6
387	20230912	141900	1371669130	12560	12570	12570	12550	161
388	20230912	141800	1369648520	12570	12590	12590	12570	328
389	20230912	141700	1365519110	12580	12590	12590	12580	28
390	20230912	141600	1365166790	12590	12580	12590	12580	347
391	20230912	141500	1360801500	12580	12580	12580	12580	131
392	20230912	141400	1359153520	12550	12530	12580	12530	410
393	20230912	141300	1354010430	12510	12510	12510	12510	0
394	20230912	141200	1354010430	12510	12510	12520	12510	513
395	20230912	141100	1347592300	12510	12530	12530	12510	740
396	20230912	141000	1338332860	12510	12510	12590	12500	1147
397	20230912	140900	1323976980	12500	12540	12540	12500	1525
398	20230912	140800	1304887700	12540	12540	12540	12540	0
399	20230912	140700	1304887700	12540	12550	12550	12530	638
400	20230912	140600	1296884450	12550	12550	12550	12550	499
401	20230912	140500	1290622000	12550	12560	12560	12550	110
402	20230912	140400	1289241270	12580	12580	12580	12580	50
403	20230912	140300	1288612270	12590	12560	12590	12560	249
404	20230912	140200	1285482880	12560	12590	12590	12560	1018
405	20230912	140100	1272675270	12590	12610	12610	12590	1255
406	20230912	140000	1256859820	12610	12610	12610	12610	220
407	20230912	135900	1254085620	12610	12630	12630	12610	950
408	20230912	135800	1242098930	12620	12640	12650	12620	1255
409	20230912	135700	1226245350	12640	12650	12650	12640	119
410	20230912	135600	1224741000	12650	12670	12670	12640	122
411	20230912	135500	1223197880	12670	12660	12670	12650	163
412	20230912	135400	1221134680	12660	12660	12700	12650	215
413	20230912	135300	1218414020	12650	12720	12720	12650	809
414	20230912	135200	1208154890	12730	12710	12730	12680	1744
415	20230912	135100	1186005190	12710	12710	12710	12710	449
416	20230912	135000	1180298400	12710	12750	12750	12710	1324
417	20230912	134900	1163447100	12750	12760	12760	12750	207
418	20230912	134800	1160806430	12760	12770	12770	12760	4
419	20230912	134700	1160755370	12760	12760	12760	12760	3
420	20230912	134600	1160717090	12760	12760	12760	12760	63
421	20230912	134500	1159913210	12770	12770	12770	12740	160
422	20230912	134400	1157870490	12770	12770	12770	12770	49
423	20230912	134300	1157244760	12770	12790	12790	12750	1634
424	20230912	134200	1136368340	12790	12810	12810	12790	788
425	20230912	134100	1126282370	12810	12820	12820	12800	568
426	20230912	134000	1119009430	12830	12830	12830	12830	3
427	20230912	133900	1118970940	12840	12840	12840	12840	7
428	20230912	133800	1118881060	12840	12840	12840	12840	0
429	20230912	133700	1118881060	12840	12840	12840	12840	0
430	20230912	133600	1118881060	12840	12840	12840	12840	1
431	20230912	133500	1118868220	12820	12820	12850	12820	31
432	20230912	133400	1118470740	12820	12820	12820	12820	55
433	20230912	133300	1117765640	12810	12810	12810	12810	153
434	20230912	133200	1115805710	12810	12810	12810	12810	24
435	20230912	133100	1115498270	12820	12810	12820	12810	173
436	20230912	133000	1113281740	12810	12810	12810	12810	30
437	20230912	132900	1112897440	12810	12810	12810	12810	17
438	20230912	132800	1112679670	12810	12810	12810	12810	135
439	20230912	132700	1110950320	12850	12860	12860	12850	64
440	20230912	132600	1110127910	12860	12860	12860	12860	0
441	20230912	132500	1110127910	12860	12860	12860	12860	0
442	20230912	132400	1110127910	12860	12860	12860	12840	94
443	20230912	132300	1108919100	12860	12860	12860	12860	2
444	20230912	132200	1108893380	12860	12860	12860	12860	27
445	20230912	132100	1108546160	12860	12860	12860	12860	309
446	20230912	132000	1104572420	12860	12870	12870	12860	240
447	20230912	131900	1101485950	12870	12870	12870	12870	1
448	20230912	131800	1101473080	12800	12880	12880	12800	1228
449	20230912	131700	1085751980	12890	12890	12890	12890	1
450	20230912	131600	1085739090	12810	12800	12810	12800	521
451	20230912	131500	1079070090	12800	12850	12850	12800	3213
452	20230912	131400	1037929960	12930	12930	12930	12930	0
453	20230912	131300	1037929960	12930	12930	12930	12930	30
454	20230912	131200	1037542060	12930	12840	12930	12840	32
455	20230912	131100	1037131090	12940	12940	12940	12940	3
456	20230912	131000	1037092270	12950	12900	12950	12800	2768
457	20230912	130900	1001557500	12900	12920	12920	12900	346
458	20230912	130800	997092260	12920	12920	12920	12920	0
459	20230912	130700	997092260	12920	12920	12920	12920	0
460	20230912	130600	997092260	12920	12920	12920	12920	1
461	20230912	130500	997079340	12920	12920	12920	12920	75
462	20230912	130400	996110340	12920	12940	12940	12920	114
463	20230912	130300	994637170	12940	12950	12950	12940	60
464	20230912	130200	993860670	12950	12970	12970	12950	974
465	20230912	130100	981243790	12990	12980	12990	12970	210
466	20230912	130000	978518290	12980	12980	12980	12980	110
467	20230912	125900	977090490	12980	12980	12980	12980	0
468	20230912	125800	977090490	12980	12980	12980	12980	50
469	20230912	125700	976441490	12990	12990	12990	12990	1
470	20230912	125600	976428500	12980	12990	12990	12980	94
471	20230912	125500	975207540	12990	12990	12990	12980	533
472	20230912	125400	968283880	12980	12980	12980	12980	18
473	20230912	125300	968050240	12980	12980	12980	12980	1262
474	20230912	125200	951669480	12970	12970	12970	12970	5
475	20230912	125100	951604630	12980	12970	12980	12970	225
476	20230912	125000	948685130	12980	12980	12980	12980	300
477	20230912	124900	944791130	12970	12970	12970	12970	233
478	20230912	124800	941769120	12960	12960	12960	12960	20
479	20230912	124700	941509920	12960	12960	12960	12960	90
480	20230912	124600	940343520	12960	12960	12960	12960	10
481	20230912	124500	940213920	12970	12970	12970	12970	0
482	20230912	124400	940213920	12970	12970	12970	12970	0
483	20230912	124300	940213920	12970	12940	12970	12940	200
484	20230912	124200	937623420	12940	12940	12940	12940	100
485	20230912	124100	936329420	12940	12940	12940	12940	100
486	20230912	124000	935035420	12940	12920	12940	12920	472
487	20230912	123900	928934150	12920	12920	12920	12920	259
488	20230912	123800	925587870	12920	12920	12920	12920	0
489	20230912	123700	925587870	12920	12920	12920	12920	7
490	20230912	123600	925497430	12920	12920	12920	12920	147
491	20230912	123500	923598190	12910	12910	12910	12910	207
492	20230912	123400	920925820	12920	12920	12920	12920	25
493	20230912	123300	920602820	12930	12930	12930	12930	0
494	20230912	123200	920602820	12930	12930	12930	12930	0
495	20230912	123100	920602820	12930	12930	12930	12930	0
496	20230912	123000	920602820	12930	12930	12930	12930	0
497	20230912	122900	920602820	12930	12930	12930	12930	55
498	20230912	122800	919891670	12930	12930	12930	12930	45
499	20230912	122700	919309820	12930	12930	12930	12930	0
500	20230912	122600	919309820	12930	12930	12930	12930	0
501	20230912	122500	919309820	12930	12930	12930	12930	53
502	20230912	122400	918624530	12910	12910	12910	12910	124
503	20230912	122300	917023690	12910	12910	12910	12910	400
504	20230912	122200	911859690	12910	12920	12930	12910	348
505	20230912	122100	907363850	12940	12930	12940	12920	83
506	20230912	122000	906291370	12940	12940	12940	12940	11
507	20230912	121900	906149030	12950	12950	12950	12950	66
508	20230912	121800	905294330	12970	12970	12970	12970	0
509	20230912	121700	905294330	12970	12970	12970	12970	1
510	20230912	121600	905281360	12930	12930	12930	12930	100
511	20230912	121500	903988360	12930	12960	12960	12930	114
512	20230912	121400	902514160	12960	12960	12960	12960	94
513	20230912	121300	901295920	12960	12940	12960	12940	219
514	20230912	121200	898460060	12970	12970	12970	12970	8
515	20230912	121100	898356300	12940	12940	12940	12940	0
516	20230912	121000	898356300	12940	12990	12990	12940	6
517	20230912	120900	898278560	12930	12980	12990	12930	382
518	20230912	120800	893327360	12960	12960	12960	12960	1
519	20230912	120700	893314400	12970	12970	12970	12970	151
520	20230912	120600	891355930	12970	12970	12980	12970	4027
521	20230912	120500	839125680	12970	12970	12970	12970	0
522	20230912	120400	839125680	12970	12940	12970	12940	697
523	20230912	120300	830100440	12940	12960	12960	12940	210
524	20230912	120200	827380950	12970	12970	12970	12970	7
525	20230912	120100	827290160	12970	12970	12970	12970	10
526	20230912	120000	827160460	12980	12980	12980	12980	50
527	20230912	115900	826511460	12980	12980	12980	12980	5
528	20230912	115800	826446560	12980	13000	13000	12980	118
529	20230912	115700	824913080	12970	13020	13020	12970	460
530	20230912	115600	818929860	13010	13010	13010	13010	183
531	20230912	115500	816549030	13020	13020	13020	13020	38
532	20230912	115400	816054270	13020	13020	13020	13020	100
533	20230912	115300	814752270	13020	13040	13040	13010	801
534	20230912	115200	804324260	13050	13050	13050	13050	0
535	20230912	115100	804324260	13050	13050	13050	13050	8
536	20230912	115000	804219860	13050	12950	13050	12950	512
537	20230912	114900	797560310	12950	12970	12970	12950	339
538	20230912	114800	793167670	12980	12990	12990	12980	20
539	20230912	114700	792907880	12990	13000	13000	12990	5
540	20230912	114600	792842890	13000	13000	13000	13000	44
541	20230912	114500	792270890	13020	13050	13050	13020	572
542	20230912	114400	784815160	13050	13060	13070	13050	616
543	20230912	114300	776773170	13060	13050	13070	13050	1259
544	20230912	114200	760328430	13050	13040	13050	13040	565
545	20230912	114100	752955680	13040	13040	13050	13040	571
546	20230912	114000	745506170	13040	13040	13050	13030	717
547	20230912	113900	736152420	13050	12960	13050	12960	3719
548	20230912	113800	687790570	12950	12930	12960	12930	887
549	20230912	113700	676302340	12940	12930	12940	12930	7
550	20230912	113600	676211810	12950	12910	12950	12910	918
551	20230912	113500	664335770	12910	12910	12910	12910	28
552	20230912	113400	663974290	12900	12900	12900	12900	0
553	20230912	113300	663974290	12900	12900	12900	12900	13
554	20230912	113200	663806590	12910	12910	12910	12910	127
555	20230912	113100	662167020	12910	12910	12910	12910	0
556	20230912	113000	662167020	12910	12910	12910	12910	171
557	20230912	112900	659959410	12910	12910	12910	12910	10
558	20230912	112800	659830310	12910	12910	12910	12910	1
559	20230912	112700	659817400	12860	12910	12910	12860	9
560	20230912	112600	659701360	12850	12910	12920	12850	38
561	20230912	112500	659211590	12920	12910	12920	12910	12
562	20230912	112400	659056650	12930	12850	12930	12850	1240
563	20230912	112300	643068120	12850	12850	12850	12850	0
564	20230912	112200	643068120	12850	12850	12850	12850	1
565	20230912	112100	643055270	12850	12850	12850	12850	121
566	20230912	112000	641500420	12850	12880	12880	12850	653
567	20230912	111900	633089870	12880	12880	12880	12880	0
568	20230912	111800	633089870	12880	12870	12890	12870	56
569	20230912	111700	632368850	12830	12830	12830	12830	0
570	20230912	111600	632368850	12830	12880	12880	12830	73
571	20230912	111500	631431460	12820	12820	12820	12820	0
572	20230912	111400	631431460	12820	12820	12820	12820	0
573	20230912	111300	631431460	12820	12820	12820	12820	49
574	20230912	111200	630803280	12810	12810	12810	12810	0
575	20230912	111100	630803280	12810	12810	12810	12810	0
576	20230912	111000	630803280	12810	12810	12810	12810	0
577	20230912	110900	630803280	12810	12880	12880	12810	18
578	20230912	110800	630571510	12890	12860	12890	12860	128
579	20230912	110700	628924160	12860	12860	12860	12860	0
580	20230912	110600	628924160	12860	12860	12860	12860	4
581	20230912	110500	628872720	12860	12860	12860	12860	1
582	20230912	110400	628859860	12790	12790	12790	12790	107
583	20230912	110300	627491330	12790	12790	12790	12790	10
584	20230912	110200	627363430	12780	12780	12780	12780	0
585	20230912	110100	627363430	12780	12780	12780	12780	0
586	20230912	110000	627363430	12780	12780	12780	12780	0
587	20230912	105900	627363430	12780	12780	12780	12780	0
588	20230912	105800	627363430	12780	12800	12800	12780	70
589	20230912	105700	626468250	12780	12790	12790	12780	220
590	20230912	105600	623656300	12800	12800	12800	12800	186
591	20230912	105500	621275500	12800	12830	12830	12800	529
592	20230912	105400	614504210	12840	12870	12870	12840	21
593	20230912	105300	614234270	12870	12870	12870	12870	0
594	20230912	105200	614234270	12870	12870	12870	12870	11
595	20230912	105100	614092700	12840	12850	12850	12840	30
596	20230912	105000	613707390	12850	12870	12870	12850	285
597	20230912	104900	610040960	12870	12850	12870	12850	5
598	20230912	104800	609976690	12850	12810	12850	12810	380
599	20230912	104700	605095180	12820	12800	12820	12800	170
600	20230912	104600	602916140	12800	12800	12800	12800	126
601	20230912	104500	601303340	12790	12790	12790	12790	0
602	20230912	104400	601303340	12790	12790	12790	12790	0
603	20230912	104300	601303340	12790	12790	12790	12790	22
604	20230912	104200	601021960	12790	12790	12790	12790	0
605	20230912	104100	601021960	12790	12790	12790	12790	0
606	20230912	104000	601021960	12790	12790	12790	12790	195
607	20230912	103900	598527910	12780	12780	12780	12780	93
608	20230912	103800	597339370	12780	12780	12780	12780	12
609	20230912	103700	597186010	12780	12760	12780	12760	100
610	20230912	103600	595908730	12760	12750	12760	12750	6
611	20230912	103500	595832180	12700	12700	12700	12700	150
612	20230912	103400	593927180	12700	12710	12710	12700	124
613	20230912	103300	592351550	12700	12700	12700	12700	0
614	20230912	103200	592351550	12700	12700	12700	12700	0
615	20230912	103100	592351550	12700	12700	12700	12700	40
616	20230912	103000	591843550	12700	12730	12730	12700	1264
617	20230912	102900	575788560	12700	12730	12730	12700	2030
618	20230912	102800	550005790	12730	12730	12730	12730	19
619	20230912	102700	549763920	12700	12730	12730	12700	250
620	20230912	102600	546588560	12730	12730	12730	12730	1
621	20230912	102500	546575830	12700	12700	12700	12700	91
622	20230912	102400	545420130	12700	12700	12700	12700	42
623	20230912	102300	544886730	12700	12730	12730	12700	228
624	20230912	102200	541989800	12730	12720	12730	12700	1396
625	20230912	102100	524254280	12730	12730	12730	12730	11
626	20230912	102000	524114250	12730	12730	12730	12710	1040
627	20230912	101900	510892410	12740	12760	12760	12740	874
628	20230912	101800	499749320	12760	12830	12830	12760	816
629	20230912	101700	489331480	12780	12780	12780	12780	19
630	20230912	101600	489088660	12770	12790	12790	12770	300
631	20230912	101500	485254450	12790	12790	12790	12790	200
632	20230912	101400	482696450	12790	12790	12790	12790	5
633	20230912	101300	482632500	12770	12770	12770	12770	0
634	20230912	101200	482632500	12770	12770	12770	12770	0
635	20230912	101100	482632500	12770	12780	12780	12770	180
636	20230912	101000	480333400	12770	12780	12790	12770	334
637	20230912	100900	476065460	12790	12810	12810	12790	851
638	20230912	100800	465175540	12820	12850	12850	12820	92
639	20230912	100700	463996070	12850	12850	12850	12850	0
640	20230912	100600	463996070	12850	12850	12850	12850	1
641	20230912	100500	463983220	12800	12850	12850	12800	290
642	20230912	100400	460265920	12850	12850	12850	12850	58
643	20230912	100300	459520620	12850	12850	12850	12850	250
644	20230912	100200	456308120	12800	12860	12860	12800	20
645	20230912	100100	456051790	12870	12870	12870	12870	1
646	20230912	100000	456038920	12790	12870	12870	12790	63
647	20230912	095900	455232990	12790	12870	12870	12790	85
648	20230912	095800	454142480	12850	12850	12850	12850	15
649	20230912	095700	453949730	12870	12870	12870	12870	0
650	20230912	095600	453949730	12870	12800	12870	12800	105
651	20230912	095500	452601670	12780	12780	12780	12780	5
652	20230912	095400	452537770	12780	12780	12780	12780	203
653	20230912	095300	449943430	12780	12790	12790	12780	400
654	20230912	095200	444828880	12800	12800	12800	12800	107
655	20230912	095100	443459280	12800	12810	12810	12800	334
656	20230912	095000	439182360	12830	12830	12830	12830	2
657	20230912	094900	439156700	12810	12810	12810	12810	5
658	20230912	094800	439092650	12800	12830	12830	12800	390
659	20230912	094700	434091510	12900	12830	12900	12830	216
660	20230912	094600	431306080	12830	12840	12840	12830	91
661	20230912	094500	430138050	12790	12790	12840	12790	257
662	20230912	094400	426848520	12790	12810	12810	12790	2356
663	20230912	094300	396689080	12810	12830	12830	12810	5
664	20230912	094200	396624980	12840	12850	12850	12830	18
665	20230912	094100	396393780	12850	12850	12850	12850	1
666	20230912	094000	396380930	12810	12820	12820	12810	79
667	20230912	093900	395368740	12790	12900	12900	12790	2709
668	20230912	093800	360684610	12890	12820	12900	12810	97
669	20230912	093700	359437320	12810	12870	12870	12810	1218
670	20230912	093600	343812190	12920	12920	12920	12920	1
671	20230912	093500	343799270	12850	12850	12850	12850	0
672	20230912	093400	343799270	12850	12840	12850	12840	708
673	20230912	093300	334705250	12850	12940	12940	12850	143
674	20230912	093200	332867610	12970	12940	12970	12800	2044
675	20230912	093100	306579610	12980	12960	12980	12960	61
676	20230912	093000	305788850	12980	12980	12980	12980	134
677	20230912	092900	304049530	12990	12990	12990	12990	15
678	20230912	092800	303854680	13000	12940	13000	12940	22
679	20230912	092700	303569550	12910	12910	12910	12910	115
680	20230912	092600	302084900	12910	12910	12910	12910	136
681	20230912	092500	300329140	12910	12950	12950	12910	140
682	20230912	092400	298519850	12950	13000	13000	12950	66
683	20230912	092300	297664090	12980	13000	13010	12980	128
684	20230912	092200	296001610	13010	12990	13010	12990	164
685	20230912	092100	293867990	13000	12910	13000	12910	335
686	20230912	092000	289513440	12910	13000	13010	12910	377
687	20230912	091900	284624170	13000	12900	13000	12890	753
688	20230912	091800	274885430	12900	12890	12900	12830	314
689	20230912	091700	270841980	12810	12800	12820	12800	75
690	20230912	091600	269881120	12800	12810	12810	12800	1164
691	20230912	091500	254979600	12800	12920	12920	12800	2486
692	20230912	091400	223024640	12910	12950	12950	12910	2081
693	20230912	091300	196136570	12950	12960	12960	12950	405
694	20230912	091200	190891330	12960	12980	12980	12960	1382
695	20230912	091100	172976620	13000	13000	13000	13000	468
696	20230912	091000	166892620	12980	13040	13090	12970	860
697	20230912	090900	155672020	13050	13090	13100	13050	1803
698	20230912	090800	132064410	13080	13020	13090	13020	2357
699	20230912	090700	101278220	13020	12960	13020	12960	715
700	20230912	090600	91986300	12970	12960	12970	12920	1274
701	20230912	090500	75511440	12960	12960	12960	12960	5
702	20230912	090400	75446640	12950	12950	12960	12950	509
703	20230912	090300	68855070	12950	13030	13030	12950	2371
704	20230912	090200	38049800	13000	13000	13040	13000	1128
705	20230912	090100	23381030	13000	12950	13000	12950	581
706	20230912	090000	15829280	12950	12990	12990	12950	379