KissMeData/393210/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	204800	6907969870	5820	5820	5820	5820	40235
3	20230919	204700	6907969870	5820	5820	5820	5820	0
4	20230919	204600	6907969870	5820	5820	5820	5820	0
5	20230919	204500	6907969870	5820	5820	5820	5820	0
6	20230919	204400	6907969870	5820	5820	5820	5820	0
7	20230919	204300	6907969870	5820	5820	5820	5820	0
8	20230919	204200	6907969870	5820	5820	5820	5820	0
9	20230919	204100	6907969870	5820	5820	5820	5820	0
10	20230919	204000	6907969870	5820	5820	5820	5820	0
11	20230919	203900	6907969870	5820	5820	5820	5820	0
12	20230919	203800	6907969870	5820	5820	5820	5820	0
13	20230919	203700	6907969870	5820	5820	5820	5820	0
14	20230919	203600	6907969870	5820	5820	5820	5820	0
15	20230919	203500	6907969870	5820	5820	5820	5820	0
16	20230919	203400	6907969870	5820	5820	5820	5820	0
17	20230919	203300	6907969870	5820	5820	5820	5820	0
18	20230919	203200	6907969870	5820	5820	5820	5820	0
19	20230919	203100	6907969870	5820	5820	5820	5820	0
20	20230919	203000	6907969870	5820	5820	5820	5820	0
21	20230919	202900	6907969870	5820	5820	5820	5820	0
22	20230919	202800	6907969870	5820	5820	5820	5820	0
23	20230919	202700	6907969870	5820	5820	5820	5820	0
24	20230919	202600	6907969870	5820	5820	5820	5820	0
25	20230919	202500	6907969870	5820	5820	5820	5820	0
26	20230919	202400	6907969870	5820	5820	5820	5820	0
27	20230919	202300	6907969870	5820	5820	5820	5820	0
28	20230919	202200	6907969870	5820	5820	5820	5820	0
29	20230919	202100	6907969870	5820	5820	5820	5820	0
30	20230919	202000	6907969870	5820	5820	5820	5820	0
31	20230919	201900	6907969870	5820	5820	5820	5820	0
32	20230919	201800	6907969870	5820	5820	5820	5820	40235
33	20230919	201700	6907969870	5820	5820	5820	5820	0
34	20230919	201600	6907969870	5820	5820	5820	5820	0
35	20230919	201500	6907969870	5820	5820	5820	5820	0
36	20230919	201400	6907969870	5820	5820	5820	5820	0
37	20230919	201300	6907969870	5820	5820	5820	5820	0
38	20230919	201200	6907969870	5820	5820	5820	5820	0
39	20230919	201100	6907969870	5820	5820	5820	5820	0
40	20230919	201000	6907969870	5820	5820	5820	5820	0
41	20230919	200900	6907969870	5820	5820	5820	5820	0
42	20230919	200800	6907969870	5820	5820	5820	5820	0
43	20230919	200700	6907969870	5820	5820	5820	5820	0
44	20230919	200600	6907969870	5820	5820	5820	5820	0
45	20230919	200500	6907969870	5820	5820	5820	5820	0
46	20230919	200400	6907969870	5820	5820	5820	5820	0
47	20230919	200300	6907969870	5820	5820	5820	5820	0
48	20230919	200200	6907969870	5820	5820	5820	5820	0
49	20230919	200100	6907969870	5820	5820	5820	5820	0
50	20230919	200000	6907969870	5820	5820	5820	5820	0
51	20230919	195900	6907969870	5820	5820	5820	5820	0
52	20230919	195800	6907969870	5820	5820	5820	5820	0
53	20230919	195700	6907969870	5820	5820	5820	5820	0
54	20230919	195600	6907969870	5820	5820	5820	5820	0
55	20230919	195500	6907969870	5820	5820	5820	5820	0
56	20230919	195400	6907969870	5820	5820	5820	5820	0
57	20230919	195300	6907969870	5820	5820	5820	5820	0
58	20230919	195200	6907969870	5820	5820	5820	5820	0
59	20230919	195100	6907969870	5820	5820	5820	5820	0
60	20230919	195000	6907969870	5820	5820	5820	5820	0
61	20230919	194900	6907969870	5820	5820	5820	5820	0
62	20230919	194800	6907969870	5820	5820	5820	5820	40235
63	20230919	194700	6907969870	5820	5820	5820	5820	0
64	20230919	194600	6907969870	5820	5820	5820	5820	0
65	20230919	194500	6907969870	5820	5820	5820	5820	0
66	20230919	194400	6907969870	5820	5820	5820	5820	0
67	20230919	194300	6907969870	5820	5820	5820	5820	0
68	20230919	194200	6907969870	5820	5820	5820	5820	0
69	20230919	194100	6907969870	5820	5820	5820	5820	0
70	20230919	194000	6907969870	5820	5820	5820	5820	0
71	20230919	193900	6907969870	5820	5820	5820	5820	0
72	20230919	193800	6907969870	5820	5820	5820	5820	0
73	20230919	193700	6907969870	5820	5820	5820	5820	0
74	20230919	193600	6907969870	5820	5820	5820	5820	0
75	20230919	193500	6907969870	5820	5820	5820	5820	0
76	20230919	193400	6907969870	5820	5820	5820	5820	0
77	20230919	193300	6907969870	5820	5820	5820	5820	0
78	20230919	193200	6907969870	5820	5820	5820	5820	0
79	20230919	193100	6907969870	5820	5820	5820	5820	0
80	20230919	193000	6907969870	5820	5820	5820	5820	0
81	20230919	192900	6907969870	5820	5820	5820	5820	0
82	20230919	192800	6907969870	5820	5820	5820	5820	0
83	20230919	192700	6907969870	5820	5820	5820	5820	0
84	20230919	192600	6907969870	5820	5820	5820	5820	0
85	20230919	192500	6907969870	5820	5820	5820	5820	0
86	20230919	192400	6907969870	5820	5820	5820	5820	0
87	20230919	192300	6907969870	5820	5820	5820	5820	0
88	20230919	192200	6907969870	5820	5820	5820	5820	0
89	20230919	192100	6907969870	5820	5820	5820	5820	0
90	20230919	192000	6907969870	5820	5820	5820	5820	0
91	20230919	191900	6907969870	5820	5820	5820	5820	0
92	20230919	191800	6907969870	5820	5820	5820	5820	40235
93	20230919	191700	6907969870	5820	5820	5820	5820	0
94	20230919	191600	6907969870	5820	5820	5820	5820	0
95	20230919	191500	6907969870	5820	5820	5820	5820	0
96	20230919	191400	6907969870	5820	5820	5820	5820	0
97	20230919	191300	6907969870	5820	5820	5820	5820	0
98	20230919	191200	6907969870	5820	5820	5820	5820	0
99	20230919	191100	6907969870	5820	5820	5820	5820	0
100	20230919	191000	6907969870	5820	5820	5820	5820	0
101	20230919	190900	6907969870	5820	5820	5820	5820	0
102	20230919	190800	6907969870	5820	5820	5820	5820	0
103	20230919	190700	6907969870	5820	5820	5820	5820	0
104	20230919	190600	6907969870	5820	5820	5820	5820	0
105	20230919	190500	6907969870	5820	5820	5820	5820	0
106	20230919	190400	6907969870	5820	5820	5820	5820	0
107	20230919	190300	6907969870	5820	5820	5820	5820	0
108	20230919	190200	6907969870	5820	5820	5820	5820	0
109	20230919	190100	6907969870	5820	5820	5820	5820	0
110	20230919	190000	6907969870	5820	5820	5820	5820	0
111	20230919	185900	6907969870	5820	5820	5820	5820	0
112	20230919	185800	6907969870	5820	5820	5820	5820	0
113	20230919	185700	6907969870	5820	5820	5820	5820	0
114	20230919	185600	6907969870	5820	5820	5820	5820	0
115	20230919	185500	6907969870	5820	5820	5820	5820	0
116	20230919	185400	6907969870	5820	5820	5820	5820	0
117	20230919	185300	6907969870	5820	5820	5820	5820	0
118	20230919	185200	6907969870	5820	5820	5820	5820	0
119	20230919	185100	6907969870	5820	5820	5820	5820	0
120	20230919	185000	6907969870	5820	5820	5820	5820	0
121	20230919	184900	6907969870	5820	5820	5820	5820	0
122	20230919	184800	6907969870	5820	5820	5820	5820	40235
123	20230919	184700	6907969870	5820	5820	5820	5820	0
124	20230919	184600	6907969870	5820	5820	5820	5820	0
125	20230919	184500	6907969870	5820	5820	5820	5820	0
126	20230919	184400	6907969870	5820	5820	5820	5820	0
127	20230919	184300	6907969870	5820	5820	5820	5820	0
128	20230919	184200	6907969870	5820	5820	5820	5820	0
129	20230919	184100	6907969870	5820	5820	5820	5820	0
130	20230919	184000	6907969870	5820	5820	5820	5820	0
131	20230919	183900	6907969870	5820	5820	5820	5820	0
132	20230919	183800	6907969870	5820	5820	5820	5820	0
133	20230919	183700	6907969870	5820	5820	5820	5820	0
134	20230919	183600	6907969870	5820	5820	5820	5820	0
135	20230919	183500	6907969870	5820	5820	5820	5820	0
136	20230919	183400	6907969870	5820	5820	5820	5820	0
137	20230919	183300	6907969870	5820	5820	5820	5820	0
138	20230919	183200	6907969870	5820	5820	5820	5820	0
139	20230919	183100	6907969870	5820	5820	5820	5820	0
140	20230919	183000	6907969870	5820	5820	5820	5820	0
141	20230919	182900	6907969870	5820	5820	5820	5820	0
142	20230919	182800	6907969870	5820	5820	5820	5820	0
143	20230919	182700	6907969870	5820	5820	5820	5820	0
144	20230919	182600	6907969870	5820	5820	5820	5820	0
145	20230919	182500	6907969870	5820	5820	5820	5820	0
146	20230919	182400	6907969870	5820	5820	5820	5820	0
147	20230919	182300	6907969870	5820	5820	5820	5820	0
148	20230919	182200	6907969870	5820	5820	5820	5820	0
149	20230919	182100	6907969870	5820	5820	5820	5820	0
150	20230919	182000	6907969870	5820	5820	5820	5820	0
151	20230919	181900	6907969870	5820	5820	5820	5820	0
152	20230919	181800	6907969870	5820	5820	5820	5820	40235
153	20230919	181700	6907969870	5820	5820	5820	5820	0
154	20230919	181600	6907969870	5820	5820	5820	5820	0
155	20230919	181500	6907969870	5820	5820	5820	5820	0
156	20230919	181400	6907969870	5820	5820	5820	5820	0
157	20230919	181300	6907969870	5820	5820	5820	5820	0
158	20230919	181200	6907969870	5820	5820	5820	5820	0
159	20230919	181100	6907969870	5820	5820	5820	5820	0
160	20230919	181000	6907969870	5820	5820	5820	5820	0
161	20230919	180900	6907969870	5820	5820	5820	5820	0
162	20230919	180800	6907969870	5820	5820	5820	5820	0
163	20230919	180700	6907969870	5820	5820	5820	5820	0
164	20230919	180600	6907969870	5820	5820	5820	5820	0
165	20230919	180500	6907969870	5820	5820	5820	5820	0
166	20230919	180400	6907969870	5820	5820	5820	5820	0
167	20230919	180300	6907969870	5820	5820	5820	5820	0
168	20230919	180200	6907969870	5820	5820	5820	5820	0
169	20230919	180100	6907969870	5820	5820	5820	5820	0
170	20230919	180000	6907969870	5820	5820	5820	5820	0
171	20230919	175900	6907969870	5820	5820	5820	5820	0
172	20230919	175800	6907969870	5820	5820	5820	5820	0
173	20230919	175700	6907969870	5820	5820	5820	5820	0
174	20230919	175600	6907969870	5820	5820	5820	5820	0
175	20230919	175500	6907969870	5820	5820	5820	5820	0
176	20230919	175400	6907969870	5820	5820	5820	5820	0
177	20230919	175300	6907969870	5820	5820	5820	5820	0
178	20230919	175200	6907969870	5820	5820	5820	5820	0
179	20230919	175100	6907969870	5820	5820	5820	5820	0
180	20230919	175000	6907969870	5820	5820	5820	5820	0
181	20230919	174900	6907969870	5820	5820	5820	5820	0
182	20230919	174800	6907969870	5820	5820	5820	5820	40235
183	20230919	174700	6907969870	5820	5820	5820	5820	0
184	20230919	174600	6907969870	5820	5820	5820	5820	0
185	20230919	174500	6907969870	5820	5820	5820	5820	0
186	20230919	174400	6907969870	5820	5820	5820	5820	0
187	20230919	174300	6907969870	5820	5820	5820	5820	0
188	20230919	174200	6907969870	5820	5820	5820	5820	0
189	20230919	174100	6907969870	5820	5820	5820	5820	0
190	20230919	174000	6907969870	5820	5820	5820	5820	0
191	20230919	173900	6907969870	5820	5820	5820	5820	0
192	20230919	173800	6907969870	5820	5820	5820	5820	0
193	20230919	173700	6907969870	5820	5820	5820	5820	0
194	20230919	173600	6907969870	5820	5820	5820	5820	0
195	20230919	173500	6907969870	5820	5820	5820	5820	0
196	20230919	173400	6907969870	5820	5820	5820	5820	0
197	20230919	173300	6907969870	5820	5820	5820	5820	0
198	20230919	173200	6907969870	5820	5820	5820	5820	0
199	20230919	173100	6907969870	5820	5820	5820	5820	0
200	20230919	173000	6907969870	5820	5820	5820	5820	0
201	20230919	172900	6907969870	5820	5820	5820	5820	0
202	20230919	172800	6907969870	5820	5820	5820	5820	0
203	20230919	172700	6907969870	5820	5820	5820	5820	0
204	20230919	172600	6907969870	5820	5820	5820	5820	0
205	20230919	172500	6907969870	5820	5820	5820	5820	0
206	20230919	172400	6907969870	5820	5820	5820	5820	0
207	20230919	172300	6907969870	5820	5820	5820	5820	0
208	20230919	172200	6907969870	5820	5820	5820	5820	0
209	20230919	172100	6907969870	5820	5820	5820	5820	0
210	20230919	172000	6907969870	5820	5820	5820	5820	0
211	20230919	171900	6907969870	5820	5820	5820	5820	0
212	20230919	171800	6907969870	5820	5820	5820	5820	40235
213	20230919	171700	6907969870	5820	5820	5820	5820	0
214	20230919	171600	6907969870	5820	5820	5820	5820	0
215	20230919	171500	6907969870	5820	5820	5820	5820	0
216	20230919	171400	6907969870	5820	5820	5820	5820	0
217	20230919	171300	6907969870	5820	5820	5820	5820	0
218	20230919	171200	6907969870	5820	5820	5820	5820	0
219	20230919	171100	6907969870	5820	5820	5820	5820	0
220	20230919	171000	6907969870	5820	5820	5820	5820	0
221	20230919	170900	6907969870	5820	5820	5820	5820	0
222	20230919	170800	6907969870	5820	5820	5820	5820	0
223	20230919	170700	6907969870	5820	5820	5820	5820	0
224	20230919	170600	6907969870	5820	5820	5820	5820	0
225	20230919	170500	6907969870	5820	5820	5820	5820	0
226	20230919	170400	6907969870	5820	5820	5820	5820	0
227	20230919	170300	6907969870	5820	5820	5820	5820	0
228	20230919	170200	6907969870	5820	5820	5820	5820	0
229	20230919	170100	6907969870	5820	5820	5820	5820	0
230	20230919	170000	6907969870	5820	5820	5820	5820	0
231	20230919	165900	6907969870	5820	5820	5820	5820	0
232	20230919	165800	6907969870	5820	5820	5820	5820	0
233	20230919	165700	6907969870	5820	5820	5820	5820	0
234	20230919	165600	6907969870	5820	5820	5820	5820	0
235	20230919	165500	6907969870	5820	5820	5820	5820	0
236	20230919	165400	6907969870	5820	5820	5820	5820	0
237	20230919	165300	6907969870	5820	5820	5820	5820	0
238	20230919	165200	6907969870	5820	5820	5820	5820	0
239	20230919	165100	6907969870	5820	5820	5820	5820	0
240	20230919	165000	6907969870	5820	5820	5820	5820	0
241	20230919	164900	6907969870	5820	5820	5820	5820	0
242	20230919	164800	6907969870	5820	5820	5820	5820	40235
243	20230919	164700	6907969870	5820	5820	5820	5820	0
244	20230919	164600	6907969870	5820	5820	5820	5820	0
245	20230919	164500	6907969870	5820	5820	5820	5820	0
246	20230919	164400	6907969870	5820	5820	5820	5820	0
247	20230919	164300	6907969870	5820	5820	5820	5820	0
248	20230919	164200	6907969870	5820	5820	5820	5820	0
249	20230919	164100	6907969870	5820	5820	5820	5820	0
250	20230919	164000	6907969870	5820	5820	5820	5820	0
251	20230919	163900	6907969870	5820	5820	5820	5820	0
252	20230919	163800	6907969870	5820	5820	5820	5820	0
253	20230919	163700	6907969870	5820	5820	5820	5820	0
254	20230919	163600	6907969870	5820	5820	5820	5820	0
255	20230919	163500	6907969870	5820	5820	5820	5820	0
256	20230919	163400	6907969870	5820	5820	5820	5820	0
257	20230919	163300	6907969870	5820	5820	5820	5820	0
258	20230919	163200	6907969870	5820	5820	5820	5820	0
259	20230919	163100	6907969870	5820	5820	5820	5820	0
260	20230919	163000	6907969870	5820	5820	5820	5820	0
261	20230919	162900	6907969870	5820	5820	5820	5820	0
262	20230919	162800	6907969870	5820	5820	5820	5820	0
263	20230919	162700	6907969870	5820	5820	5820	5820	0
264	20230919	162600	6907969870	5820	5820	5820	5820	0
265	20230919	162500	6907969870	5820	5820	5820	5820	0
266	20230919	162400	6907969870	5820	5820	5820	5820	0
267	20230919	162300	6907969870	5820	5820	5820	5820	0
268	20230919	162200	6907969870	5820	5820	5820	5820	0
269	20230919	162100	6907969870	5820	5820	5820	5820	0
270	20230919	162000	6907969870	5820	5820	5820	5820	0
271	20230919	161900	6907969870	5820	5820	5820	5820	0
272	20230919	161800	6907969870	5820	5820	5820	5820	40235
273	20230919	161700	6907969870	5820	5820	5820	5820	0
274	20230919	161600	6907969870	5820	5820	5820	5820	0
275	20230919	161500	6907969870	5820	5820	5820	5820	0
276	20230919	161400	6907969870	5820	5820	5820	5820	0
277	20230919	161300	6907969870	5820	5820	5820	5820	0
278	20230919	161200	6907969870	5820	5820	5820	5820	0
279	20230919	161100	6907969870	5820	5820	5820	5820	0
280	20230919	161000	6907969870	5820	5820	5820	5820	0
281	20230919	160900	6907969870	5820	5820	5820	5820	0
282	20230919	160800	6907969870	5820	5820	5820	5820	0
283	20230919	160700	6907969870	5820	5820	5820	5820	0
284	20230919	160600	6907969870	5820	5820	5820	5820	0
285	20230919	160500	6907969870	5820	5820	5820	5820	0
286	20230919	160400	6907969870	5820	5820	5820	5820	0
287	20230919	160300	6907969870	5820	5820	5820	5820	0
288	20230919	160200	6907969870	5820	5820	5820	5820	0
289	20230919	160100	6907969870	5820	5820	5820	5820	0
290	20230919	160000	6907969870	5820	5820	5820	5820	0
291	20230919	155900	6907969870	5820	5820	5820	5820	0
292	20230919	155800	6907969870	5820	5820	5820	5820	0
293	20230919	155700	6907969870	5820	5820	5820	5820	0
294	20230919	155600	6907969870	5820	5820	5820	5820	0
295	20230919	155500	6907969870	5820	5820	5820	5820	0
296	20230919	155400	6907969870	5820	5820	5820	5820	0
297	20230919	155300	6907969870	5820	5820	5820	5820	0
298	20230919	155200	6907969870	5820	5820	5820	5820	0
299	20230919	155100	6907969870	5820	5820	5820	5820	0
300	20230919	155000	6907969870	5820	5820	5820	5820	0
301	20230919	154900	6907969870	5820	5820	5820	5820	0
302	20230919	154800	6907969870	5820	5820	5820	5820	40235
303	20230919	154700	6907969870	5820	5820	5820	5820	0
304	20230919	154600	6907969870	5820	5820	5820	5820	0
305	20230919	154500	6907969870	5820	5820	5820	5820	0
306	20230919	154400	6907969870	5820	5820	5820	5820	0
307	20230919	154300	6907969870	5820	5820	5820	5820	0
308	20230919	154200	6907969870	5820	5820	5820	5820	0
309	20230919	154100	6907969870	5820	5820	5820	5820	0
310	20230919	154000	6907969870	5820	5820	5820	5820	0
311	20230919	153900	6907969870	5820	5820	5820	5820	0
312	20230919	153800	6907969870	5820	5820	5820	5820	0
313	20230919	153700	6907969870	5820	5820	5820	5820	0
314	20230919	153600	6907969870	5820	5820	5820	5820	0
315	20230919	153500	6907969870	5820	5820	5820	5820	0
316	20230919	153400	6907969870	5820	5820	5820	5820	0
317	20230919	153300	6907969870	5820	5820	5820	5820	0
318	20230919	153200	6907969870	5820	5820	5820	5820	0
319	20230919	153100	6907969870	5820	5820	5820	5820	0
320	20230919	153000	6907969870	5820	5820	5820	5820	40235
321	20230919	152900	6673802170	5820	5820	5820	5820	0
322	20230919	152800	6673802170	5820	5820	5820	5820	0
323	20230919	152700	6673802170	5820	5820	5820	5820	0
324	20230919	152600	6673802170	5820	5820	5820	5820	0
325	20230919	152500	6673802170	5820	5820	5820	5820	0
326	20230919	152400	6673802170	5820	5820	5820	5820	0
327	20230919	152300	6673802170	5820	5820	5820	5820	0
328	20230919	152200	6673802170	5820	5820	5820	5820	0
329	20230919	152100	6673802170	5820	5820	5820	5820	0
330	20230919	152000	6673802170	5820	5820	5820	5820	0
331	20230919	151900	6673802170	5820	5800	5820	5800	3954
332	20230919	151800	6650839900	5810	5800	5810	5800	934
333	20230919	151700	6645421230	5790	5800	5800	5790	1706
334	20230919	151600	6635538980	5800	5790	5800	5790	3786
335	20230919	151500	6613594180	5790	5780	5800	5770	2246
336	20230919	151400	6600601920	5780	5790	5790	5780	767
337	20230919	151300	6596166420	5770	5780	5800	5770	3543
338	20230919	151200	6575687270	5790	5790	5790	5780	2777
339	20230919	151100	6559634400	5790	5800	5800	5790	3548
340	20230919	151000	6539077730	5800	5790	5800	5790	1494
341	20230919	150900	6530426110	5800	5810	5820	5790	10009
342	20230919	150800	6472359700	5810	5810	5820	5810	4640
343	20230919	150700	6445384010	5810	5790	5810	5790	4249
344	20230919	150600	6420742270	5790	5770	5800	5770	8973
345	20230919	150500	6368848310	5770	5780	5790	5770	2275
346	20230919	150400	6355707830	5780	5760	5790	5760	3064
347	20230919	150300	6338020370	5760	5760	5770	5760	399
348	20230919	150200	6335721910	5760	5770	5770	5750	1242
349	20230919	150100	6328570130	5770	5750	5770	5740	1091
350	20230919	150000	6322288630	5740	5740	5760	5730	1574
351	20230919	145900	6313260910	5760	5740	5760	5730	2625
352	20230919	145800	6298180310	5740	5730	5740	5720	3079
353	20230919	145700	6280546190	5740	5730	5750	5720	2013
354	20230919	145600	6269012330	5730	5750	5750	5710	26799
355	20230919	145500	6115536050	5760	5750	5760	5740	3065
356	20230919	145400	6097940850	5760	5750	5760	5740	4758
357	20230919	145300	6070598510	5760	5760	5760	5750	1877
358	20230919	145200	6059804410	5760	5770	5770	5760	3699
359	20230919	145100	6038491420	5770	5760	5780	5760	1833
360	20230919	145000	6027913470	5760	5780	5780	5750	719
361	20230919	144900	6023771480	5780	5760	5780	5750	6322
362	20230919	144800	5987397220	5760	5800	5810	5760	6237
363	20230919	144700	5951416140	5810	5780	5810	5780	585
364	20230919	144600	5948029450	5770	5780	5790	5770	652
365	20230919	144500	5944256800	5780	5780	5780	5780	1431
366	20230919	144400	5935985620	5800	5790	5820	5780	4245
367	20230919	144300	5911421860	5800	5790	5800	5790	788
368	20230919	144200	5906855170	5790	5810	5820	5790	1903
369	20230919	144100	5895817830	5810	5810	5820	5810	131
370	20230919	144000	5895056700	5820	5820	5820	5820	762
371	20230919	143900	5890621860	5820	5810	5820	5800	1368
372	20230919	143800	5882686710	5820	5810	5820	5810	472
373	20230919	143700	5879942940	5820	5820	5820	5810	382
374	20230919	143600	5877722140	5820	5830	5830	5800	2542
375	20230919	143500	5862945910	5820	5820	5830	5810	3892
376	20230919	143400	5840312450	5820	5800	5820	5800	1654
377	20230919	143300	5830704680	5810	5800	5810	5780	1935
378	20230919	143200	5819505480	5800	5800	5810	5800	964
379	20230919	143100	5813913130	5800	5810	5820	5800	1920
380	20230919	143000	5802765080	5830	5820	5840	5810	810
381	20230919	142900	5798045100	5830	5800	5830	5800	5646
382	20230919	142800	5765242770	5800	5810	5810	5780	3589
383	20230919	142700	5744470510	5810	5790	5810	5790	2534
384	20230919	142600	5729771790	5790	5780	5800	5770	2798
385	20230919	142500	5713562990	5780	5770	5780	5760	710
386	20230919	142400	5709465390	5770	5770	5770	5760	357
387	20230919	142300	5707407750	5770	5760	5770	5760	240
388	20230919	142200	5706024080	5760	5760	5770	5750	604
389	20230919	142100	5702551020	5770	5780	5790	5750	655
390	20230919	142000	5698774980	5780	5780	5790	5780	3388
391	20230919	141900	5679186980	5790	5770	5790	5770	2510
392	20230919	141800	5664685050	5760	5750	5760	5750	840
393	20230919	141700	5659851660	5750	5750	5750	5750	1592
394	20230919	141600	5650697660	5750	5760	5760	5750	1732
395	20230919	141500	5640723410	5770	5760	5770	5760	673
396	20230919	141400	5636846820	5760	5770	5770	5760	628
397	20230919	141300	5633229480	5760	5760	5770	5760	496
398	20230919	141200	5630372470	5770	5770	5770	5770	11
399	20230919	141100	5630309000	5760	5770	5770	5760	441
400	20230919	141000	5627767990	5770	5770	5770	5770	101
401	20230919	140900	5627185220	5770	5770	5770	5770	359
402	20230919	140800	5625113790	5760	5770	5770	5760	2188
403	20230919	140700	5612504990	5760	5750	5770	5750	753
404	20230919	140600	5608169700	5760	5760	5760	5750	723
405	20230919	140500	5604005720	5760	5760	5760	5760	1359
406	20230919	140400	5596177880	5760	5760	5760	5760	257
407	20230919	140300	5594697560	5760	5750	5760	5740	6858
408	20230919	140200	5555316740	5750	5750	5750	5750	1643
409	20230919	140100	5545869490	5750	5760	5760	5750	17
410	20230919	140000	5545771650	5770	5760	5770	5760	315
411	20230919	135900	5543955290	5760	5750	5760	5750	4167
412	20230919	135800	5519990230	5770	5770	5770	5750	19
413	20230919	135700	5519880740	5750	5760	5770	5750	890
414	20230919	135600	5514761460	5750	5770	5770	5750	602
415	20230919	135500	5511299940	5770	5760	5770	5760	1819
416	20230919	135400	5500819180	5750	5750	5750	5740	1628
417	20230919	135300	5491470680	5740	5750	5760	5740	2487
418	20230919	135200	5477182210	5760	5750	5760	5750	1317
419	20230919	135100	5469609310	5760	5760	5760	5750	2011
420	20230919	135000	5458045950	5760	5760	5760	5750	731
421	20230919	134900	5453842080	5760	5770	5770	5760	439
422	20230919	134800	5451313350	5770	5770	5770	5750	9300
423	20230919	134700	5397838090	5770	5760	5770	5750	185
424	20230919	134600	5396772850	5770	5750	5770	5750	251
425	20230919	134500	5395327110	5770	5760	5770	5760	1917
426	20230919	134400	5384281970	5760	5780	5780	5760	924
427	20230919	134300	5378959420	5770	5780	5780	5760	1103
428	20230919	134200	5372595340	5770	5750	5780	5750	156
429	20230919	134100	5371695450	5750	5760	5770	5750	3384
430	20230919	134000	5352195600	5770	5760	5770	5760	1271
431	20230919	133900	5344871520	5770	5770	5770	5750	336
432	20230919	133800	5342935160	5770	5760	5770	5750	1458
433	20230919	133700	5334537040	5770	5780	5780	5770	808
434	20230919	133600	5329874280	5770	5770	5770	5760	1194
435	20230919	133500	5322985210	5770	5770	5770	5770	182
436	20230919	133400	5321935070	5760	5760	5760	5760	657
437	20230919	133300	5318150750	5760	5760	5760	5760	0
438	20230919	133200	5318150750	5760	5790	5790	5760	1740
439	20230919	133100	5308107000	5790	5770	5790	5760	1422
440	20230919	133000	5299889640	5780	5770	5780	5760	1033
441	20230919	132900	5293928350	5770	5760	5770	5760	2898
442	20230919	132800	5277211700	5760	5780	5790	5760	1008
443	20230919	132700	5271400550	5780	5780	5780	5760	394
444	20230919	132600	5269130030	5780	5770	5780	5760	1557
445	20230919	132500	5260144010	5790	5770	5790	5770	71
446	20230919	132400	5259734140	5770	5780	5790	5770	374
447	20230919	132300	5257574480	5790	5780	5790	5780	57
448	20230919	132200	5257244960	5760	5780	5780	5760	288
449	20230919	132100	5255584400	5770	5770	5770	5750	793
450	20230919	132000	5251016830	5780	5790	5800	5750	3299
451	20230919	131900	5231974880	5790	5780	5810	5780	869
452	20230919	131800	5226939630	5780	5780	5810	5750	7213
453	20230919	131700	5185329630	5780	5780	5790	5780	1317
454	20230919	131600	5177716870	5790	5790	5810	5790	1109
455	20230919	131500	5171295500	5790	5790	5790	5780	1670
456	20230919	131400	5161627700	5810	5790	5810	5790	527
457	20230919	131300	5158573490	5790	5810	5810	5790	890
458	20230919	131200	5153403190	5810	5790	5810	5790	1506
459	20230919	131100	5144663450	5790	5800	5800	5780	272
460	20230919	131000	5143087750	5800	5800	5800	5800	230
461	20230919	130900	5141753750	5780	5780	5800	5780	328
462	20230919	130800	5139853910	5780	5790	5800	5780	401
463	20230919	130700	5137535510	5780	5780	5790	5780	221
464	20230919	130600	5136257960	5780	5800	5800	5780	653
465	20230919	130500	5132483220	5800	5790	5800	5780	2085
466	20230919	130400	5120409870	5780	5780	5800	5780	54
467	20230919	130300	5120097690	5780	5780	5800	5780	2050
468	20230919	130200	5108247800	5790	5750	5790	5750	871
469	20230919	130100	5103230250	5750	5790	5790	5750	21493
470	20230919	130000	4979299680	5780	5790	5800	5780	7327
471	20230919	125900	4936931120	5790	5790	5790	5790	1319
472	20230919	125800	4929294110	5790	5810	5820	5790	1047
473	20230919	125700	4923220470	5810	5810	5810	5800	1132
474	20230919	125600	4916650510	5810	5810	5810	5800	865
475	20230919	125500	4911630910	5810	5800	5810	5790	6955
476	20230919	125400	4871294760	5810	5810	5820	5800	2327
477	20230919	125300	4857790890	5800	5820	5830	5800	29115
478	20230919	125200	4688693350	5820	5820	5820	5820	596
479	20230919	125100	4685224630	5820	5820	5820	5820	150
480	20230919	125000	4684351630	5830	5830	5840	5830	1604
481	20230919	124900	4675000290	5850	5830	5850	5830	1426
482	20230919	124800	4666684710	5830	5850	5850	5830	402
483	20230919	124700	4664335050	5850	5830	5850	5820	1887
484	20230919	124600	4653316350	5830	5840	5840	5830	372
485	20230919	124500	4651147490	5830	5830	5830	5830	997
486	20230919	124400	4645334980	5840	5830	5840	5820	1652
487	20230919	124300	4635710570	5830	5830	5830	5830	817
488	20230919	124200	4630947460	5830	5840	5840	5830	944
489	20230919	124100	4625443040	5840	5830	5840	5830	906
490	20230919	124000	4620159810	5830	5830	5830	5830	224
491	20230919	123900	4618853890	5830	5830	5840	5830	1146
492	20230919	123800	4612172700	5830	5830	5840	5830	651
493	20230919	123700	4608377280	5830	5840	5840	5830	2519
494	20230919	123600	4593689440	5840	5840	5840	5830	1669
495	20230919	123500	4583942660	5840	5850	5850	5840	347
496	20230919	123400	4581915920	5850	5850	5860	5840	544
497	20230919	123300	4578737630	5860	5860	5860	5840	102
498	20230919	123200	4578140010	5860	5840	5860	5840	43
499	20230919	123100	4577888830	5860	5860	5860	5840	242
500	20230919	123000	4576475340	5860	5850	5860	5850	405
501	20230919	122900	4574106080	5850	5860	5860	5850	118
502	20230919	122800	4573415000	5870	5860	5870	5860	66
503	20230919	122700	4573028230	5870	5860	5870	5860	685
504	20230919	122600	4569009020	5860	5860	5860	5860	249
505	20230919	122500	4567549880	5860	5860	5860	5840	56
506	20230919	122400	4567222420	5840	5870	5870	5840	18
507	20230919	122300	4567117060	5870	5840	5870	5840	533
508	20230919	122200	4563991160	5830	5840	5840	5830	312
509	20230919	122100	4562171300	5840	5850	5850	5840	1502
510	20230919	122000	4553395460	5860	5850	5870	5850	908
511	20230919	121900	4548067220	5850	5850	5850	5850	145
512	20230919	121800	4547218970	5860	5860	5870	5860	357
513	20230919	121700	4545126940	5860	5860	5860	5860	544
514	20230919	121600	4541939100	5860	5850	5860	5850	304
515	20230919	121500	4540159130	5850	5850	5860	5850	200
516	20230919	121400	4538988590	5860	5850	5860	5840	919
517	20230919	121300	4533608300	5840	5830	5850	5830	599
518	20230919	121200	4530113490	5830	5830	5830	5830	2052
519	20230919	121100	4518150330	5840	5840	5840	5840	101
520	20230919	121000	4517560490	5840	5850	5850	5830	2486
521	20230919	120900	4503062200	5850	5850	5850	5850	16
522	20230919	120800	4502968600	5850	5850	5860	5840	1022
523	20230919	120700	4496990070	5840	5860	5860	5840	1222
524	20230919	120600	4489844170	5860	5840	5860	5840	214
525	20230919	120500	4488591220	5840	5840	5850	5830	890
526	20230919	120400	4483385330	5840	5850	5850	5830	1813
527	20230919	120300	4472807970	5850	5840	5850	5840	1265
528	20230919	120200	4465419970	5840	5840	5840	5840	791
529	20230919	120100	4460800530	5840	5840	5840	5840	218
530	20230919	120000	4459527410	5840	5840	5840	5830	2656
531	20230919	115900	4444040250	5840	5840	5850	5830	4263
532	20230919	115800	4419159900	5830	5840	5840	5820	12023
533	20230919	115700	4349049300	5840	5840	5850	5840	8094
534	20230919	115600	4301779580	5840	5860	5860	5840	11684
535	20230919	115500	4233469540	5860	5860	5870	5850	5658
536	20230919	115400	4200354450	5850	5870	5870	5850	16827
537	20230919	115300	4101857610	5870	5860	5870	5860	1166
538	20230919	115200	4095013200	5870	5880	5880	5860	4456
539	20230919	115100	4068861050	5880	5870	5880	5870	1223
540	20230919	115000	4061671500	5870	5870	5870	5870	433
541	20230919	114900	4059129790	5870	5880	5880	5870	4187
542	20230919	114800	4034551080	5870	5890	5890	5870	2456
543	20230919	114700	4020108980	5890	5880	5890	5880	62
544	20230919	114600	4019744250	5890	5880	5890	5880	69
545	20230919	114500	4019338010	5880	5890	5890	5880	97
546	20230919	114400	4018767480	5880	5890	5890	5880	380
547	20230919	114300	4016531140	5890	5890	5900	5890	118
548	20230919	114200	4015835840	5900	5890	5900	5880	987
549	20230919	114100	4010022410	5900	5890	5900	5880	3800
550	20230919	114000	3987640590	5870	5870	5890	5870	225
551	20230919	113900	3986319010	5870	5880	5880	5870	434
552	20230919	113800	3983768330	5880	5870	5880	5870	245
553	20230919	113700	3982327910	5880	5860	5880	5860	1644
554	20230919	113600	3972679320	5860	5860	5860	5850	1069
555	20230919	113500	3966420380	5860	5850	5860	5850	2026
556	20230919	113400	3954553730	5850	5860	5860	5850	1079
557	20230919	113300	3948236330	5860	5850	5870	5850	1196
558	20230919	113200	3941232150	5860	5860	5860	5850	2524
559	20230919	113100	3926462010	5860	5860	5860	5860	306
560	20230919	113000	3924668850	5860	5870	5870	5860	463
561	20230919	112900	3921955660	5870	5860	5870	5850	734
562	20230919	112800	3917657500	5860	5850	5860	5850	425
563	20230919	112700	3915169060	5850	5860	5860	5850	5464
564	20230919	112600	3883182570	5860	5860	5860	5860	129
565	20230919	112500	3882426630	5860	5880	5880	5860	1096
566	20230919	112400	3875983100	5890	5870	5890	5870	1054
567	20230919	112300	3869789630	5870	5870	5870	5870	666
568	20230919	112200	3865880210	5870	5860	5870	5860	686
569	20230919	112100	3861854100	5870	5870	5870	5860	1339
570	20230919	112000	3853996420	5860	5870	5870	5860	809
571	20230919	111900	3849253780	5860	5870	5870	5850	4251
572	20230919	111800	3824372770	5860	5870	5880	5860	2161
573	20230919	111700	3811705560	5860	5880	5880	5860	1009
574	20230919	111600	3805787630	5880	5850	5880	5850	3697
575	20230919	111500	3784088500	5860	5860	5860	5850	3271
576	20230919	111400	3764932170	5860	5870	5870	5860	1269
577	20230919	111300	3757489780	5870	5870	5880	5860	1306
578	20230919	111200	3749823590	5870	5870	5870	5870	626
579	20230919	111100	3746148970	5870	5870	5870	5860	829
580	20230919	111000	3741284600	5860	5870	5880	5860	9442
581	20230919	110900	3685929130	5870	5880	5890	5870	1025
582	20230919	110800	3679909000	5880	5900	5900	5870	10184
583	20230919	110700	3620032850	5900	5890	5910	5890	79
584	20230919	110600	3619567030	5900	5890	5910	5890	98
585	20230919	110500	3618988720	5890	5910	5910	5890	442
586	20230919	110400	3616382060	5920	5910	5920	5900	196
587	20230919	110300	3615223800	5900	5910	5910	5900	386
588	20230919	110200	3612944930	5900	5890	5900	5880	792
589	20230919	110100	3608279300	5890	5890	5900	5890	1854
590	20230919	110000	3597357750	5890	5890	5900	5890	353
591	20230919	105900	3595277770	5890	5900	5920	5890	1334
592	20230919	105800	3587416230	5900	5910	5910	5900	524
593	20230919	105700	3584324480	5900	5910	5930	5900	1132
594	20230919	105600	3577618620	5930	5870	5930	5860	11138
595	20230919	105500	3512233730	5870	5880	5880	5870	2294
596	20230919	105400	3498753760	5890	5870	5890	5870	2045
597	20230919	105300	3486728420	5870	5870	5890	5870	2609
598	20230919	105200	3471395100	5870	5900	5900	5870	14796
599	20230919	105100	3384334750	5900	5910	5920	5900	15607
600	20230919	105000	3292226390	5910	5920	5930	5910	2898
601	20230919	104900	3275072250	5920	5930	5930	5920	362
602	20230919	104800	3272925800	5930	5920	5930	5920	2120
603	20230919	104700	3260375290	5920	5940	5940	5920	3573
604	20230919	104600	3239183900	5930	5940	5940	5930	987
605	20230919	104500	3233329320	5940	5950	5950	5940	271
606	20230919	104400	3231719330	5930	5940	5950	5930	101
607	20230919	104300	3231119500	5940	5940	5940	5940	306
608	20230919	104200	3229301860	5940	5950	5950	5940	1338
609	20230919	104100	3221349370	5960	5950	5960	5950	468
610	20230919	104000	3218563060	5950	5970	5970	5950	1722
611	20230919	103900	3208306340	5970	5970	5970	5970	75
612	20230919	103800	3207858590	5980	5970	5980	5970	778
613	20230919	103700	3203213680	5970	5970	5970	5970	153
614	20230919	103600	3202300270	5970	5950	5970	5950	883
615	20230919	103500	3197033640	5950	5950	5950	5920	940
616	20230919	103400	3191441390	5950	5940	5950	5920	1281
617	20230919	103300	3183843550	5930	5920	5930	5920	1122
618	20230919	103200	3177196410	5920	5950	5950	5920	657
619	20230919	103100	3173298290	5940	5940	5950	5930	626
620	20230919	103000	3169579850	5940	5950	5960	5940	1838
621	20230919	102900	3158642590	5950	5940	5950	5930	903
622	20230919	102800	3153281260	5940	5940	5940	5920	1647
623	20230919	102700	3143529050	5920	5920	5930	5920	592
624	20230919	102600	3140022360	5920	5910	5920	5910	1258
625	20230919	102500	3132585000	5900	5910	5930	5900	4657
626	20230919	102400	3105067930	5910	5940	5940	5910	14571
627	20230919	102300	3018819360	5940	5940	5940	5930	4235
628	20230919	102200	2993678540	5940	5940	5940	5940	1730
629	20230919	102100	2983402340	5940	5930	5950	5930	2036
630	20230919	102000	2971315280	5930	5930	5940	5920	3548
631	20230919	101900	2950280740	5930	5950	5960	5930	6869
632	20230919	101800	2909477230	5960	5940	5960	5940	447
633	20230919	101700	2906819540	5940	5940	5960	5940	1572
634	20230919	101600	2897480100	5940	5970	5970	5940	1181
635	20230919	101500	2890449700	5970	5960	6000	5940	1375
636	20230919	101400	2882270690	5950	5970	5970	5930	5163
637	20230919	101300	2851559390	5960	5990	5990	5930	10620
638	20230919	101200	2788376890	6000	6000	6000	5990	880
639	20230919	101100	2783103490	6000	6020	6020	6000	2903
640	20230919	101000	2765671330	6020	6020	6030	6010	1237
641	20230919	100900	2758221830	6020	6030	6030	6010	929
642	20230919	100800	2752631050	6020	6010	6020	6010	852
643	20230919	100700	2747503480	6020	6010	6020	6010	1219
644	20230919	100600	2740166610	6010	6010	6020	6010	3031
645	20230919	100500	2721938990	6020	6040	6050	6010	2293
646	20230919	100400	2708106170	6060	6070	6070	6030	8690
647	20230919	100300	2655533660	6070	6080	6090	6050	3819
648	20230919	100200	2632351940	6080	6100	6100	6040	6216
649	20230919	100100	2594681690	6100	6030	6100	6030	9112
650	20230919	100000	2539268280	6030	6040	6060	6030	4472
651	20230919	095900	2512226440	6040	6010	6040	5990	4413
652	20230919	095800	2485637020	6010	6020	6020	6010	668
653	20230919	095700	2481620510	6020	5970	6020	5960	4931
654	20230919	095600	2451966380	5980	6010	6010	5980	1070
655	20230919	095500	2445556450	6020	5950	6030	5940	7374
656	20230919	095400	2401451340	5950	5970	5970	5950	1000
657	20230919	095300	2395489070	5970	5950	5970	5950	1312
658	20230919	095200	2387682650	5950	5950	5950	5940	1315
659	20230919	095100	2379867120	5950	5960	5970	5950	4385
660	20230919	095000	2353755050	5960	5950	5970	5950	764
661	20230919	094900	2349206040	5950	5950	5960	5940	8640
662	20230919	094800	2297798610	5950	5950	5950	5940	4975
663	20230919	094700	2268217420	5950	5960	5970	5950	6868
664	20230919	094600	2227314480	5960	5970	5970	5960	1505
665	20230919	094500	2218343480	5970	5970	5970	5950	1371
666	20230919	094400	2210172850	5980	5960	5980	5950	3284
667	20230919	094300	2190567720	5950	5970	5970	5950	2826
668	20230919	094200	2173706460	5970	5960	5970	5940	6961
669	20230919	094100	2132281290	5960	5960	5980	5960	9872
670	20230919	094000	2073440280	5960	5990	5990	5960	8897
671	20230919	093900	2020342390	5970	5980	6000	5970	3772
672	20230919	093800	1997760550	5970	5990	5990	5970	436
673	20230919	093700	1995153490	5990	5950	6000	5920	17924
674	20230919	093600	1888662000	5950	5980	5980	5950	12148
675	20230919	093500	1816297030	5980	6020	6020	5980	5374
676	20230919	093400	1784068280	6020	6020	6030	6000	887
677	20230919	093300	1778730620	6020	6020	6030	6010	2444
678	20230919	093200	1764028390	6020	6010	6020	6000	751
679	20230919	093100	1759516950	6010	6020	6020	6000	1383
680	20230919	093000	1751216550	6020	6010	6020	6000	4934
681	20230919	092900	1721602710	6000	6040	6040	6000	2101
682	20230919	092800	1708960840	6040	6060	6060	6040	769
683	20230919	092700	1704315620	6040	6030	6040	6030	128
684	20230919	092600	1703543510	6040	6060	6060	6030	2174
685	20230919	092500	1690405330	6060	6040	6060	6040	1196
686	20230919	092400	1683173990	6040	6030	6050	6030	78
687	20230919	092300	1682703350	6030	6020	6050	6010	2893
688	20230919	092200	1665287460	6020	6020	6030	6010	2721
689	20230919	092100	1648907740	6020	6050	6060	6010	6373
690	20230919	092000	1610548710	6060	6060	6070	6010	4079
691	20230919	091900	1585920220	6060	6060	6080	6050	3540
692	20230919	091800	1564442570	6060	6040	6060	6040	2881
693	20230919	091700	1547002280	6020	6010	6070	5990	9999
694	20230919	091600	1486699710	6010	5990	6020	5990	3509
695	20230919	091500	1465641520	5990	6000	6010	5990	3559
696	20230919	091400	1444297950	6010	6030	6030	6010	3382
697	20230919	091300	1423951150	6030	6050	6060	6030	10165
698	20230919	091200	1362612440	6050	6040	6050	6030	4354
699	20230919	091100	1336318230	6040	6040	6040	6000	6824
700	20230919	091000	1295232790	6030	6040	6060	6030	3234
701	20230919	090900	1275689690	6040	6040	6040	6000	18160
702	20230919	090800	1166382790	6040	6000	6050	5990	21115
703	20230919	090700	1039262270	5990	5960	6010	5940	12212
704	20230919	090600	966419690	5960	5980	6020	5960	38131
705	20230919	090500	738495140	5980	6000	6030	5960	25482
706	20230919	090400	585821470	6030	6090	6110	5980	37158
707	20230919	090300	361884320	6100	6130	6140	6090	14974
708	20230919	090200	270493050	6120	6130	6170	6110	11052
709	20230919	090100	202709730	6120	6120	6150	6100	14096
710	20230919	090000	116279330	6120	6090	6130	6090	17956