KissMeData/394280/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	205700	1377868170	17740	17740	17740	17740	2095
3	20230926	205600	1377868170	17740	17740	17740	17740	0
4	20230926	205500	1377868170	17740	17740	17740	17740	0
5	20230926	205400	1377868170	17740	17740	17740	17740	0
6	20230926	205300	1377868170	17740	17740	17740	17740	0
7	20230926	205200	1377868170	17740	17740	17740	17740	0
8	20230926	205100	1377868170	17740	17740	17740	17740	0
9	20230926	205000	1377868170	17740	17740	17740	17740	0
10	20230926	204900	1377868170	17740	17740	17740	17740	0
11	20230926	204800	1377868170	17740	17740	17740	17740	0
12	20230926	204700	1377868170	17740	17740	17740	17740	0
13	20230926	204600	1377868170	17740	17740	17740	17740	0
14	20230926	204500	1377868170	17740	17740	17740	17740	0
15	20230926	204400	1377868170	17740	17740	17740	17740	0
16	20230926	204300	1377868170	17740	17740	17740	17740	0
17	20230926	204200	1377868170	17740	17740	17740	17740	0
18	20230926	204100	1377868170	17740	17740	17740	17740	0
19	20230926	204000	1377868170	17740	17740	17740	17740	0
20	20230926	203900	1377868170	17740	17740	17740	17740	0
21	20230926	203800	1377868170	17740	17740	17740	17740	0
22	20230926	203700	1377868170	17740	17740	17740	17740	0
23	20230926	203600	1377868170	17740	17740	17740	17740	0
24	20230926	203500	1377868170	17740	17740	17740	17740	0
25	20230926	203400	1377868170	17740	17740	17740	17740	0
26	20230926	203300	1377868170	17740	17740	17740	17740	0
27	20230926	203200	1377868170	17740	17740	17740	17740	0
28	20230926	203100	1377868170	17740	17740	17740	17740	0
29	20230926	203000	1377868170	17740	17740	17740	17740	0
30	20230926	202900	1377868170	17740	17740	17740	17740	0
31	20230926	202800	1377868170	17740	17740	17740	17740	0
32	20230926	202700	1377868170	17740	17740	17740	17740	2095
33	20230926	202600	1377868170	17740	17740	17740	17740	0
34	20230926	202500	1377868170	17740	17740	17740	17740	0
35	20230926	202400	1377868170	17740	17740	17740	17740	0
36	20230926	202300	1377868170	17740	17740	17740	17740	0
37	20230926	202200	1377868170	17740	17740	17740	17740	0
38	20230926	202100	1377868170	17740	17740	17740	17740	0
39	20230926	202000	1377868170	17740	17740	17740	17740	0
40	20230926	201900	1377868170	17740	17740	17740	17740	0
41	20230926	201800	1377868170	17740	17740	17740	17740	0
42	20230926	201700	1377868170	17740	17740	17740	17740	0
43	20230926	201600	1377868170	17740	17740	17740	17740	0
44	20230926	201500	1377868170	17740	17740	17740	17740	0
45	20230926	201400	1377868170	17740	17740	17740	17740	0
46	20230926	201300	1377868170	17740	17740	17740	17740	0
47	20230926	201200	1377868170	17740	17740	17740	17740	0
48	20230926	201100	1377868170	17740	17740	17740	17740	0
49	20230926	201000	1377868170	17740	17740	17740	17740	0
50	20230926	200900	1377868170	17740	17740	17740	17740	0
51	20230926	200800	1377868170	17740	17740	17740	17740	0
52	20230926	200700	1377868170	17740	17740	17740	17740	0
53	20230926	200600	1377868170	17740	17740	17740	17740	0
54	20230926	200500	1377868170	17740	17740	17740	17740	0
55	20230926	200400	1377868170	17740	17740	17740	17740	0
56	20230926	200300	1377868170	17740	17740	17740	17740	0
57	20230926	200200	1377868170	17740	17740	17740	17740	0
58	20230926	200100	1377868170	17740	17740	17740	17740	0
59	20230926	200000	1377868170	17740	17740	17740	17740	0
60	20230926	195900	1377868170	17740	17740	17740	17740	0
61	20230926	195800	1377868170	17740	17740	17740	17740	0
62	20230926	195700	1377868170	17740	17740	17740	17740	2095
63	20230926	195600	1377868170	17740	17740	17740	17740	0
64	20230926	195500	1377868170	17740	17740	17740	17740	0
65	20230926	195400	1377868170	17740	17740	17740	17740	0
66	20230926	195300	1377868170	17740	17740	17740	17740	0
67	20230926	195200	1377868170	17740	17740	17740	17740	0
68	20230926	195100	1377868170	17740	17740	17740	17740	0
69	20230926	195000	1377868170	17740	17740	17740	17740	0
70	20230926	194900	1377868170	17740	17740	17740	17740	0
71	20230926	194800	1377868170	17740	17740	17740	17740	0
72	20230926	194700	1377868170	17740	17740	17740	17740	0
73	20230926	194600	1377868170	17740	17740	17740	17740	0
74	20230926	194500	1377868170	17740	17740	17740	17740	0
75	20230926	194400	1377868170	17740	17740	17740	17740	0
76	20230926	194300	1377868170	17740	17740	17740	17740	0
77	20230926	194200	1377868170	17740	17740	17740	17740	0
78	20230926	194100	1377868170	17740	17740	17740	17740	0
79	20230926	194000	1377868170	17740	17740	17740	17740	0
80	20230926	193900	1377868170	17740	17740	17740	17740	0
81	20230926	193800	1377868170	17740	17740	17740	17740	0
82	20230926	193700	1377868170	17740	17740	17740	17740	0
83	20230926	193600	1377868170	17740	17740	17740	17740	0
84	20230926	193500	1377868170	17740	17740	17740	17740	0
85	20230926	193400	1377868170	17740	17740	17740	17740	0
86	20230926	193300	1377868170	17740	17740	17740	17740	0
87	20230926	193200	1377868170	17740	17740	17740	17740	0
88	20230926	193100	1377868170	17740	17740	17740	17740	0
89	20230926	193000	1377868170	17740	17740	17740	17740	0
90	20230926	192900	1377868170	17740	17740	17740	17740	0
91	20230926	192800	1377868170	17740	17740	17740	17740	0
92	20230926	192700	1377868170	17740	17740	17740	17740	2095
93	20230926	192600	1377868170	17740	17740	17740	17740	0
94	20230926	192500	1377868170	17740	17740	17740	17740	0
95	20230926	192400	1377868170	17740	17740	17740	17740	0
96	20230926	192300	1377868170	17740	17740	17740	17740	0
97	20230926	192200	1377868170	17740	17740	17740	17740	0
98	20230926	192100	1377868170	17740	17740	17740	17740	0
99	20230926	192000	1377868170	17740	17740	17740	17740	0
100	20230926	191900	1377868170	17740	17740	17740	17740	0
101	20230926	191800	1377868170	17740	17740	17740	17740	0
102	20230926	191700	1377868170	17740	17740	17740	17740	0
103	20230926	191600	1377868170	17740	17740	17740	17740	0
104	20230926	191500	1377868170	17740	17740	17740	17740	0
105	20230926	191400	1377868170	17740	17740	17740	17740	0
106	20230926	191300	1377868170	17740	17740	17740	17740	0
107	20230926	191200	1377868170	17740	17740	17740	17740	0
108	20230926	191100	1377868170	17740	17740	17740	17740	0
109	20230926	191000	1377868170	17740	17740	17740	17740	0
110	20230926	190900	1377868170	17740	17740	17740	17740	0
111	20230926	190800	1377868170	17740	17740	17740	17740	0
112	20230926	190700	1377868170	17740	17740	17740	17740	0
113	20230926	190600	1377868170	17740	17740	17740	17740	0
114	20230926	190500	1377868170	17740	17740	17740	17740	0
115	20230926	190400	1377868170	17740	17740	17740	17740	0
116	20230926	190300	1377868170	17740	17740	17740	17740	0
117	20230926	190200	1377868170	17740	17740	17740	17740	0
118	20230926	190100	1377868170	17740	17740	17740	17740	0
119	20230926	190000	1377868170	17740	17740	17740	17740	0
120	20230926	185900	1377868170	17740	17740	17740	17740	0
121	20230926	185800	1377868170	17740	17740	17740	17740	0
122	20230926	185700	1377868170	17740	17740	17740	17740	2095
123	20230926	185600	1377868170	17740	17740	17740	17740	0
124	20230926	185500	1377868170	17740	17740	17740	17740	0
125	20230926	185400	1377868170	17740	17740	17740	17740	0
126	20230926	185300	1377868170	17740	17740	17740	17740	0
127	20230926	185200	1377868170	17740	17740	17740	17740	0
128	20230926	185100	1377868170	17740	17740	17740	17740	0
129	20230926	185000	1377868170	17740	17740	17740	17740	0
130	20230926	184900	1377868170	17740	17740	17740	17740	0
131	20230926	184800	1377868170	17740	17740	17740	17740	0
132	20230926	184700	1377868170	17740	17740	17740	17740	0
133	20230926	184600	1377868170	17740	17740	17740	17740	0
134	20230926	184500	1377868170	17740	17740	17740	17740	0
135	20230926	184400	1377868170	17740	17740	17740	17740	0
136	20230926	184300	1377868170	17740	17740	17740	17740	0
137	20230926	184200	1377868170	17740	17740	17740	17740	0
138	20230926	184100	1377868170	17740	17740	17740	17740	0
139	20230926	184000	1377868170	17740	17740	17740	17740	0
140	20230926	183900	1377868170	17740	17740	17740	17740	0
141	20230926	183800	1377868170	17740	17740	17740	17740	0
142	20230926	183700	1377868170	17740	17740	17740	17740	0
143	20230926	183600	1377868170	17740	17740	17740	17740	0
144	20230926	183500	1377868170	17740	17740	17740	17740	0
145	20230926	183400	1377868170	17740	17740	17740	17740	0
146	20230926	183300	1377868170	17740	17740	17740	17740	0
147	20230926	183200	1377868170	17740	17740	17740	17740	0
148	20230926	183100	1377868170	17740	17740	17740	17740	0
149	20230926	183000	1377868170	17740	17740	17740	17740	0
150	20230926	182900	1377868170	17740	17740	17740	17740	0
151	20230926	182800	1377868170	17740	17740	17740	17740	0
152	20230926	182700	1377868170	17740	17740	17740	17740	2095
153	20230926	182600	1377868170	17740	17740	17740	17740	0
154	20230926	182500	1377868170	17740	17740	17740	17740	0
155	20230926	182400	1377868170	17740	17740	17740	17740	0
156	20230926	182300	1377868170	17740	17740	17740	17740	0
157	20230926	182200	1377868170	17740	17740	17740	17740	0
158	20230926	182100	1377868170	17740	17740	17740	17740	0
159	20230926	182000	1377868170	17740	17740	17740	17740	0
160	20230926	181900	1377868170	17740	17740	17740	17740	0
161	20230926	181800	1377868170	17740	17740	17740	17740	0
162	20230926	181700	1377868170	17740	17740	17740	17740	0
163	20230926	181600	1377868170	17740	17740	17740	17740	0
164	20230926	181500	1377868170	17740	17740	17740	17740	0
165	20230926	181400	1377868170	17740	17740	17740	17740	0
166	20230926	181300	1377868170	17740	17740	17740	17740	0
167	20230926	181200	1377868170	17740	17740	17740	17740	0
168	20230926	181100	1377868170	17740	17740	17740	17740	0
169	20230926	181000	1377868170	17740	17740	17740	17740	0
170	20230926	180900	1377868170	17740	17740	17740	17740	0
171	20230926	180800	1377868170	17740	17740	17740	17740	0
172	20230926	180700	1377868170	17740	17740	17740	17740	0
173	20230926	180600	1377868170	17740	17740	17740	17740	0
174	20230926	180500	1377868170	17740	17740	17740	17740	0
175	20230926	180400	1377868170	17740	17740	17740	17740	0
176	20230926	180300	1377868170	17740	17740	17740	17740	0
177	20230926	180200	1377868170	17740	17740	17740	17740	0
178	20230926	180100	1377868170	17740	17740	17740	17740	0
179	20230926	180000	1377868170	17740	17740	17740	17740	0
180	20230926	175900	1377868170	17740	17740	17740	17740	0
181	20230926	175800	1377868170	17740	17740	17740	17740	0
182	20230926	175700	1377868170	17740	17740	17740	17740	2095
183	20230926	175600	1377868170	17740	17740	17740	17740	0
184	20230926	175500	1377868170	17740	17740	17740	17740	0
185	20230926	175400	1377868170	17740	17740	17740	17740	0
186	20230926	175300	1377868170	17740	17740	17740	17740	0
187	20230926	175200	1377868170	17740	17740	17740	17740	0
188	20230926	175100	1377868170	17740	17740	17740	17740	0
189	20230926	175000	1377868170	17740	17740	17740	17740	0
190	20230926	174900	1377868170	17740	17740	17740	17740	0
191	20230926	174800	1377868170	17740	17740	17740	17740	0
192	20230926	174700	1377868170	17740	17740	17740	17740	0
193	20230926	174600	1377868170	17740	17740	17740	17740	0
194	20230926	174500	1377868170	17740	17740	17740	17740	0
195	20230926	174400	1377868170	17740	17740	17740	17740	0
196	20230926	174300	1377868170	17740	17740	17740	17740	0
197	20230926	174200	1377868170	17740	17740	17740	17740	0
198	20230926	174100	1377868170	17740	17740	17740	17740	0
199	20230926	174000	1377868170	17740	17740	17740	17740	0
200	20230926	173900	1377868170	17740	17740	17740	17740	0
201	20230926	173800	1377868170	17740	17740	17740	17740	0
202	20230926	173700	1377868170	17740	17740	17740	17740	0
203	20230926	173600	1377868170	17740	17740	17740	17740	0
204	20230926	173500	1377868170	17740	17740	17740	17740	0
205	20230926	173400	1377868170	17740	17740	17740	17740	0
206	20230926	173300	1377868170	17740	17740	17740	17740	0
207	20230926	173200	1377868170	17740	17740	17740	17740	0
208	20230926	173100	1377868170	17740	17740	17740	17740	0
209	20230926	173000	1377868170	17740	17740	17740	17740	0
210	20230926	172900	1377868170	17740	17740	17740	17740	0
211	20230926	172800	1377868170	17740	17740	17740	17740	0
212	20230926	172700	1377868170	17740	17740	17740	17740	2095
213	20230926	172600	1377868170	17740	17740	17740	17740	0
214	20230926	172500	1377868170	17740	17740	17740	17740	0
215	20230926	172400	1377868170	17740	17740	17740	17740	0
216	20230926	172300	1377868170	17740	17740	17740	17740	0
217	20230926	172200	1377868170	17740	17740	17740	17740	0
218	20230926	172100	1377868170	17740	17740	17740	17740	0
219	20230926	172000	1377868170	17740	17740	17740	17740	0
220	20230926	171900	1377868170	17740	17740	17740	17740	0
221	20230926	171800	1377868170	17740	17740	17740	17740	0
222	20230926	171700	1377868170	17740	17740	17740	17740	0
223	20230926	171600	1377868170	17740	17740	17740	17740	0
224	20230926	171500	1377868170	17740	17740	17740	17740	0
225	20230926	171400	1377868170	17740	17740	17740	17740	0
226	20230926	171300	1377868170	17740	17740	17740	17740	0
227	20230926	171200	1377868170	17740	17740	17740	17740	0
228	20230926	171100	1377868170	17740	17740	17740	17740	0
229	20230926	171000	1377868170	17740	17740	17740	17740	0
230	20230926	170900	1377868170	17740	17740	17740	17740	0
231	20230926	170800	1377868170	17740	17740	17740	17740	0
232	20230926	170700	1377868170	17740	17740	17740	17740	0
233	20230926	170600	1377868170	17740	17740	17740	17740	0
234	20230926	170500	1377868170	17740	17740	17740	17740	0
235	20230926	170400	1377868170	17740	17740	17740	17740	0
236	20230926	170300	1377868170	17740	17740	17740	17740	0
237	20230926	170200	1377868170	17740	17740	17740	17740	0
238	20230926	170100	1377868170	17740	17740	17740	17740	0
239	20230926	170000	1377868170	17740	17740	17740	17740	0
240	20230926	165900	1377868170	17740	17740	17740	17740	0
241	20230926	165800	1377868170	17740	17740	17740	17740	0
242	20230926	165700	1377868170	17740	17740	17740	17740	2095
243	20230926	165600	1377868170	17740	17740	17740	17740	0
244	20230926	165500	1377868170	17740	17740	17740	17740	0
245	20230926	165400	1377868170	17740	17740	17740	17740	0
246	20230926	165300	1377868170	17740	17740	17740	17740	0
247	20230926	165200	1377868170	17740	17740	17740	17740	0
248	20230926	165100	1377868170	17740	17740	17740	17740	0
249	20230926	165000	1377868170	17740	17740	17740	17740	0
250	20230926	164900	1377868170	17740	17740	17740	17740	0
251	20230926	164800	1377868170	17740	17740	17740	17740	0
252	20230926	164700	1377868170	17740	17740	17740	17740	0
253	20230926	164600	1377868170	17740	17740	17740	17740	0
254	20230926	164500	1377868170	17740	17740	17740	17740	0
255	20230926	164400	1377868170	17740	17740	17740	17740	0
256	20230926	164300	1377868170	17740	17740	17740	17740	0
257	20230926	164200	1377868170	17740	17740	17740	17740	0
258	20230926	164100	1377868170	17740	17740	17740	17740	0
259	20230926	164000	1377868170	17740	17740	17740	17740	0
260	20230926	163900	1377868170	17740	17740	17740	17740	0
261	20230926	163800	1377868170	17740	17740	17740	17740	0
262	20230926	163700	1377868170	17740	17740	17740	17740	0
263	20230926	163600	1377868170	17740	17740	17740	17740	0
264	20230926	163500	1377868170	17740	17740	17740	17740	0
265	20230926	163400	1377868170	17740	17740	17740	17740	0
266	20230926	163300	1377868170	17740	17740	17740	17740	0
267	20230926	163200	1377868170	17740	17740	17740	17740	0
268	20230926	163100	1377868170	17740	17740	17740	17740	0
269	20230926	163000	1377868170	17740	17740	17740	17740	0
270	20230926	162900	1377868170	17740	17740	17740	17740	0
271	20230926	162800	1377868170	17740	17740	17740	17740	0
272	20230926	162700	1377868170	17740	17740	17740	17740	2095
273	20230926	162600	1377868170	17740	17740	17740	17740	0
274	20230926	162500	1377868170	17740	17740	17740	17740	0
275	20230926	162400	1377868170	17740	17740	17740	17740	0
276	20230926	162300	1377868170	17740	17740	17740	17740	0
277	20230926	162200	1377868170	17740	17740	17740	17740	0
278	20230926	162100	1377868170	17740	17740	17740	17740	0
279	20230926	162000	1377868170	17740	17740	17740	17740	0
280	20230926	161900	1377868170	17740	17740	17740	17740	0
281	20230926	161800	1377868170	17740	17740	17740	17740	0
282	20230926	161700	1377868170	17740	17740	17740	17740	0
283	20230926	161600	1377868170	17740	17740	17740	17740	0
284	20230926	161500	1377868170	17740	17740	17740	17740	0
285	20230926	161400	1377868170	17740	17740	17740	17740	0
286	20230926	161300	1377868170	17740	17740	17740	17740	0
287	20230926	161200	1377868170	17740	17740	17740	17740	0
288	20230926	161100	1377868170	17740	17740	17740	17740	0
289	20230926	161000	1377868170	17740	17740	17740	17740	0
290	20230926	160900	1377868170	17740	17740	17740	17740	0
291	20230926	160800	1377868170	17740	17740	17740	17740	0
292	20230926	160700	1377868170	17740	17740	17740	17740	0
293	20230926	160600	1377868170	17740	17740	17740	17740	0
294	20230926	160500	1377868170	17740	17740	17740	17740	0
295	20230926	160400	1377868170	17740	17740	17740	17740	0
296	20230926	160300	1377868170	17740	17740	17740	17740	0
297	20230926	160200	1377868170	17740	17740	17740	17740	0
298	20230926	160100	1377868170	17740	17740	17740	17740	0
299	20230926	160000	1377868170	17740	17740	17740	17740	0
300	20230926	155900	1377868170	17740	17740	17740	17740	0
301	20230926	155800	1377868170	17740	17740	17740	17740	0
302	20230926	155700	1377868170	17740	17740	17740	17740	2095
303	20230926	155600	1377868170	17740	17740	17740	17740	0
304	20230926	155500	1377868170	17740	17740	17740	17740	0
305	20230926	155400	1377868170	17740	17740	17740	17740	0
306	20230926	155300	1377868170	17740	17740	17740	17740	0
307	20230926	155200	1377868170	17740	17740	17740	17740	0
308	20230926	155100	1377868170	17740	17740	17740	17740	0
309	20230926	155000	1377868170	17740	17740	17740	17740	0
310	20230926	154900	1377868170	17740	17740	17740	17740	0
311	20230926	154800	1377868170	17740	17740	17740	17740	0
312	20230926	154700	1377868170	17740	17740	17740	17740	0
313	20230926	154600	1377868170	17740	17740	17740	17740	0
314	20230926	154500	1377868170	17740	17740	17740	17740	0
315	20230926	154400	1377868170	17740	17740	17740	17740	0
316	20230926	154300	1377868170	17740	17740	17740	17740	0
317	20230926	154200	1377868170	17740	17740	17740	17740	0
318	20230926	154100	1377868170	17740	17740	17740	17740	0
319	20230926	154000	1377868170	17740	17740	17740	17740	0
320	20230926	153900	1377868170	17740	17740	17740	17740	0
321	20230926	153800	1377868170	17740	17740	17740	17740	0
322	20230926	153700	1377868170	17740	17740	17740	17740	0
323	20230926	153600	1377868170	17740	17740	17740	17740	0
324	20230926	153500	1377868170	17740	17740	17740	17740	0
325	20230926	153400	1377868170	17740	17740	17740	17740	0
326	20230926	153300	1377868170	17740	17740	17740	17740	0
327	20230926	153200	1377868170	17740	17740	17740	17740	0
328	20230926	153100	1377868170	17740	17740	17740	17740	0
329	20230926	153000	1377868170	17740	17740	17740	17740	2095
330	20230926	152900	1340702870	17740	17740	17740	17740	0
331	20230926	152800	1340702870	17740	17740	17740	17740	0
332	20230926	152700	1340702870	17740	17740	17740	17740	0
333	20230926	152600	1340702870	17740	17740	17740	17740	0
334	20230926	152500	1340702870	17740	17740	17740	17740	0
335	20230926	152400	1340702870	17740	17740	17740	17740	0
336	20230926	152300	1340702870	17740	17740	17740	17740	0
337	20230926	152200	1340702870	17740	17740	17740	17740	0
338	20230926	152100	1340702870	17740	17740	17740	17740	0
339	20230926	152000	1340702870	17740	17740	17740	17740	0
340	20230926	151900	1340702870	17740	17740	17760	17740	473
341	20230926	151800	1332310650	17740	17740	17750	17740	420
342	20230926	151700	1324859810	17740	17740	17740	17740	88
343	20230926	151600	1323298690	17740	17740	17740	17740	220
344	20230926	151500	1319395890	17740	17740	17740	17740	248
345	20230926	151400	1314996370	17740	17740	17740	17740	93
346	20230926	151300	1313346550	17740	17740	17740	17740	15
347	20230926	151200	1313080450	17740	17740	17760	17740	408
348	20230926	151100	1305841880	17740	17750	17750	17740	77
349	20230926	151000	1304475690	17740	17750	17750	17740	478
350	20230926	150900	1295994210	17750	17750	17750	17750	1
351	20230926	150800	1295976460	17750	17760	17760	17750	422
352	20230926	150700	1288485950	17750	17750	17750	17750	142
353	20230926	150600	1285965450	17750	17750	17750	17750	200
354	20230926	150500	1282415450	17750	17760	17760	17750	72
355	20230926	150400	1281137350	17750	17750	17750	17750	4
356	20230926	150300	1281066350	17750	17760	17760	17750	25
357	20230926	150200	1280622550	17760	17760	17760	17760	0
358	20230926	150100	1280622550	17760	17760	17760	17760	68
359	20230926	150000	1279414870	17760	17740	17760	17740	209
360	20230926	145900	1275703110	17740	17760	17760	17740	1502
361	20230926	145800	1249049240	17760	17750	17760	17750	21
362	20230926	145700	1248676390	17750	17750	17750	17750	103
363	20230926	145600	1246848140	17750	17760	17760	17750	125
364	20230926	145500	1244629260	17760	17750	17760	17750	112
365	20230926	145400	1242640220	17760	17760	17760	17760	291
366	20230926	145300	1237472060	17770	17770	17770	17770	34
367	20230926	145200	1236867880	17760	17770	17770	17760	335
368	20230926	145100	1230916490	17770	17780	17780	17770	19
369	20230926	145000	1230578760	17770	17780	17780	17770	73
370	20230926	144900	1229280850	17780	17780	17790	17780	38
371	20230926	144800	1228605190	17770	17770	17770	17770	0
372	20230926	144700	1228605190	17770	17780	17780	17770	104
373	20230926	144600	1226756930	17790	17770	17790	17770	394
374	20230926	144500	1219749850	17770	17770	17770	17770	92
375	20230926	144400	1218115010	17760	17760	17770	17760	332
376	20230926	144300	1212216990	17760	17770	17770	17760	14
377	20230926	144200	1211968250	17780	17780	17780	17780	0
378	20230926	144100	1211968250	17780	17780	17780	17780	0
379	20230926	144000	1211968250	17780	17790	17790	17780	30
380	20230926	143900	1211434750	17790	17770	17790	17770	102
381	20230926	143800	1209621190	17770	17770	17770	17770	12
382	20230926	143700	1209407950	17770	17770	17770	17770	99
383	20230926	143600	1207648720	17770	17800	17800	17770	212
384	20230926	143500	1203881390	17770	17770	17770	17770	1
385	20230926	143400	1203863620	17770	17770	17780	17770	141
386	20230926	143300	1201357910	17780	17820	17820	17780	216
387	20230926	143200	1197516400	17820	17820	17820	17820	5
388	20230926	143100	1197427300	17830	17780	17830	17780	49
389	20230926	143000	1196555830	17830	17830	17830	17830	32
390	20230926	142900	1195985270	17770	17770	17770	17770	0
391	20230926	142800	1195985270	17770	17840	17840	17770	222
392	20230926	142700	1192035870	17840	17820	17840	17820	255
393	20230926	142600	1187489430	17830	17830	17830	17820	84
394	20230926	142500	1185991750	17840	17840	17840	17840	5
395	20230926	142400	1185902550	17840	17820	17840	17820	102
396	20230926	142300	1184083000	17820	17810	17820	17810	607
397	20230926	142200	1173269520	17800	17810	17810	17800	23
398	20230926	142100	1172859940	17800	17800	17800	17800	7
399	20230926	142000	1172735340	17800	17810	17810	17800	48
400	20230926	141900	1171880710	17800	17810	17810	17800	290
401	20230926	141800	1166715840	17810	17790	17810	17790	320
402	20230926	141700	1161019780	17800	17800	17800	17790	77
403	20230926	141600	1159649220	17790	17780	17790	17780	21
404	20230926	141500	1159275740	17780	17780	17790	17780	246
405	20230926	141400	1154900460	17780	17780	17780	17770	129
406	20230926	141300	1152607790	17780	17770	17780	17770	77
407	20230926	141200	1151238790	17770	17770	17770	17760	33
408	20230926	141100	1150652420	17770	17760	17770	17760	219
409	20230926	141000	1146762190	17760	17750	17760	17740	234
410	20230926	140900	1142608840	17750	17740	17750	17740	151
411	20230926	140800	1139929890	17740	17740	17740	17740	4
412	20230926	140700	1139858930	17730	17730	17740	17730	288
413	20230926	140600	1134750900	17720	17730	17730	17720	156
414	20230926	140500	1131986520	17730	17720	17730	17720	10
415	20230926	140400	1131809310	17730	17730	17730	17730	242
416	20230926	140300	1127518650	17730	17730	17730	17730	34
417	20230926	140200	1126915830	17740	17740	17740	17740	157
418	20230926	140100	1124130650	17740	17740	17740	17740	157
419	20230926	140000	1121345470	17740	17740	17740	17740	4
420	20230926	135900	1121274510	17740	17740	17740	17740	20
421	20230926	135800	1120919710	17740	17750	17750	17740	9
422	20230926	135700	1120760000	17750	17750	17750	17750	0
423	20230926	135600	1120760000	17750	17760	17760	17750	181
424	20230926	135500	1117546760	17750	17750	17750	17750	0
425	20230926	135400	1117546760	17750	17750	17750	17750	0
426	20230926	135300	1117546760	17750	17750	17750	17750	23
427	20230926	135200	1117138510	17750	17750	17750	17750	30
428	20230926	135100	1116606010	17750	17740	17750	17730	533
429	20230926	135000	1107154050	17740	17740	17740	17740	10
430	20230926	134900	1106976650	17740	17740	17740	17740	3
431	20230926	134800	1106923430	17750	17730	17750	17730	13
432	20230926	134700	1106692880	17730	17730	17730	17730	185
433	20230926	134600	1103412830	17730	17740	17740	17730	293
434	20230926	134500	1098215670	17750	17750	17750	17750	182
435	20230926	134400	1094985170	17750	17750	17750	17750	206
436	20230926	134300	1091328670	17760	17760	17760	17760	320
437	20230926	134200	1085645470	17760	17760	17760	17760	71
438	20230926	134100	1084384510	17750	17750	17760	17750	160
439	20230926	134000	1081543070	17750	17750	17750	17750	1
440	20230926	133900	1081525320	17740	17740	17740	17740	7
441	20230926	133800	1081401140	17740	17760	17760	17740	139
442	20230926	133700	1078933410	17750	17750	17750	17750	4
443	20230926	133600	1078862410	17750	17750	17750	17750	19
444	20230926	133500	1078525160	17750	17750	17750	17750	277
445	20230926	133400	1073608410	17750	17750	17750	17750	425
446	20230926	133300	1066064660	17750	17750	17750	17750	343
447	20230926	133200	1059976410	17750	17750	17750	17740	495
448	20230926	133100	1051190200	17750	17740	17750	17740	110
449	20230926	133000	1049238700	17740	17740	17740	17730	209
450	20230926	132900	1045531740	17730	17730	17730	17730	548
451	20230926	132800	1035815700	17730	17730	17730	17730	6
452	20230926	132700	1035709320	17730	17730	17730	17730	33
453	20230926	132600	1035124230	17730	17740	17740	17730	102
454	20230926	132500	1033315760	17740	17750	17750	17730	503
455	20230926	132400	1024393460	17750	17750	17750	17750	210
456	20230926	132300	1020665960	17750	17760	17760	17750	115
457	20230926	132200	1018624700	17760	17760	17760	17760	56
458	20230926	132100	1017630140	17760	17760	17760	17760	1
459	20230926	132000	1017612380	17750	17760	17760	17750	117
460	20230926	131900	1015535570	17750	17760	17760	17750	19
461	20230926	131800	1015198280	17760	17760	17760	17760	127
462	20230926	131700	1012942760	17770	17760	17770	17760	6
463	20230926	131600	1012836150	17760	17760	17760	17760	2
464	20230926	131500	1012800630	17760	17760	17760	17760	21
465	20230926	131400	1012427670	17760	17760	17760	17760	0
466	20230926	131300	1012427670	17760	17760	17760	17760	3
467	20230926	131200	1012374390	17760	17770	17770	17760	90
468	20230926	131100	1010775390	17760	17760	17760	17760	106
469	20230926	131000	1008892830	17760	17760	17760	17760	0
470	20230926	130900	1008892830	17760	17770	17770	17760	13
471	20230926	130800	1008661940	17760	17770	17770	17760	66
472	20230926	130700	1007489150	17770	17770	17770	17770	7
473	20230926	130600	1007364760	17770	17780	17780	17760	535
474	20230926	130500	997857300	17780	17770	17780	17770	85
475	20230926	130400	996346300	17770	17770	17770	17770	54
476	20230926	130300	995386720	17770	17770	17770	17770	30
477	20230926	130200	994853620	17770	17780	17780	17770	39
478	20230926	130100	994160480	17770	17770	17780	17770	273
479	20230926	130000	989309260	17770	17770	17770	17770	205
480	20230926	125900	985666410	17770	17780	17780	17770	4
481	20230926	125800	985595320	17780	17780	17780	17780	50
482	20230926	125700	984706320	17770	17770	17780	17770	63
483	20230926	125600	983586740	17780	17770	17780	17770	147
484	20230926	125500	980973220	17770	17770	17770	17770	0
485	20230926	125400	980973220	17770	17770	17770	17770	1
486	20230926	125300	980955450	17760	17760	17760	17760	11
487	20230926	125200	980760090	17750	17750	17750	17750	3
488	20230926	125100	980706840	17730	17730	17730	17730	0
489	20230926	125000	980706840	17730	17740	17740	17730	528
490	20230926	124900	971344080	17740	17750	17750	17740	406
491	20230926	124800	964141620	17740	17760	17760	17740	906
492	20230926	124700	948065460	17760	17770	17770	17760	12
493	20230926	124600	947852300	17770	17770	17770	17770	2
494	20230926	124500	947816760	17760	17760	17760	17760	94
495	20230926	124400	946147320	17760	17760	17760	17760	0
496	20230926	124300	946147320	17760	17760	17760	17760	1
497	20230926	124200	946129560	17760	17770	17770	17760	12
498	20230926	124100	945916340	17770	17770	17780	17770	265
499	20230926	124000	941207160	17770	17770	17770	17770	6
500	20230926	123900	941100540	17780	17780	17780	17780	2
501	20230926	123800	941064980	17770	17770	17770	17770	4
502	20230926	123700	940993900	17780	17780	17780	17780	208
503	20230926	123600	937295660	17780	17780	17780	17780	32
504	20230926	123500	936726700	17770	17780	17780	17770	5
505	20230926	123400	936637840	17780	17770	17780	17770	105
506	20230926	123300	934771190	17750	17760	17760	17750	83
507	20230926	123200	933297320	17760	17760	17760	17760	19
508	20230926	123100	932959880	17760	17760	17760	17760	4
509	20230926	123000	932888840	17760	17740	17760	17740	105
510	20230926	122900	931024870	17740	17740	17740	17740	3
511	20230926	122800	930971650	17740	17740	17740	17740	150
512	20230926	122700	928310650	17740	17730	17740	17730	60
513	20230926	122600	927246650	17740	17730	17740	17730	21
514	20230926	122500	926874150	17730	17730	17730	17730	100
515	20230926	122400	925101150	17730	17730	17730	17730	251
516	20230926	122300	920650920	17730	17740	17740	17730	4
517	20230926	122200	920579990	17730	17730	17730	17730	0
518	20230926	122100	920579990	17730	17730	17730	17730	7
519	20230926	122000	920455880	17740	17740	17740	17740	1
520	20230926	121900	920438140	17730	17730	17730	17730	4
521	20230926	121800	920367220	17740	17740	17740	17740	0
522	20230926	121700	920367220	17740	17740	17740	17740	50
523	20230926	121600	919480220	17740	17740	17740	17740	51
524	20230926	121500	918575480	17750	17750	17750	17750	0
525	20230926	121400	918575480	17750	17750	17750	17750	4
526	20230926	121300	918504480	17750	17750	17750	17750	1
527	20230926	121200	918486730	17750	17750	17750	17750	53
528	20230926	121100	917545980	17750	17750	17750	17750	0
529	20230926	121000	917545980	17750	17750	17750	17750	0
530	20230926	120900	917545980	17750	17750	17750	17750	5
531	20230926	120800	917457230	17750	17750	17750	17750	3
532	20230926	120700	917403980	17740	17740	17740	17740	7
533	20230926	120600	917279800	17730	17730	17730	17730	20
534	20230926	120500	916925200	17730	17730	17730	17730	0
535	20230926	120400	916925200	17730	17730	17730	17730	40
536	20230926	120300	916216000	17730	17730	17730	17730	200
537	20230926	120200	912670000	17730	17730	17730	17730	0
538	20230926	120100	912670000	17730	17750	17760	17730	547
539	20230926	120000	902966040	17750	17740	17750	17740	111
540	20230926	115900	900995860	17750	17750	17750	17750	0
541	20230926	115800	900995860	17750	17750	17750	17750	0
542	20230926	115700	900995860	17750	17750	17750	17750	11
543	20230926	115600	900800610	17750	17750	17750	17750	21
544	20230926	115500	900427860	17730	17730	17730	17730	62
545	20230926	115400	899328600	17730	17730	17730	17730	0
546	20230926	115300	899328600	17730	17730	17730	17730	10
547	20230926	115200	899151300	17730	17740	17740	17730	1072
548	20230926	115100	880143720	17730	17760	17760	17730	1650
549	20230926	115000	850871600	17750	17770	17770	17750	550
550	20230926	114900	841103480	17770	17760	17770	17760	133
551	20230926	114800	838741110	17760	17770	17770	17760	19
552	20230926	114700	838403510	17770	17780	17780	17770	133
553	20230926	114600	836040050	17770	17760	17770	17760	125
554	20230926	114500	833818860	17740	17740	17740	17740	40
555	20230926	114400	833109260	17740	17750	17760	17740	25
556	20230926	114300	832665700	17740	17740	17740	17740	151
557	20230926	114200	829986960	17740	17750	17750	17740	71
558	20230926	114100	828727410	17740	17740	17740	17740	152
559	20230926	114000	826030930	17760	17760	17760	17760	80
560	20230926	113900	824610130	17770	17770	17770	17770	0
561	20230926	113800	824610130	17770	17770	17770	17770	0
562	20230926	113700	824610130	17770	17740	17770	17730	310
563	20230926	113600	819111570	17740	17740	17740	17740	37
564	20230926	113500	818455190	17740	17740	17740	17740	48
565	20230926	113400	817603670	17740	17760	17770	17740	756
566	20230926	113300	804188380	17770	17770	17770	17770	74
567	20230926	113200	802873400	17770	17770	17780	17770	28
568	20230926	113100	802375830	17750	17760	17780	17750	26
569	20230926	113000	801914290	17740	17740	17740	17740	210
570	20230926	112900	798188890	17740	17740	17740	17740	46
571	20230926	112800	797372850	17790	17740	17790	17740	58
572	20230926	112700	796343830	17740	17800	17800	17740	168
573	20230926	112600	793360570	17750	17750	17750	17750	0
574	20230926	112500	793360570	17750	17750	17750	17750	48
575	20230926	112400	792508570	17750	17750	17750	17740	52
576	20230926	112300	791585950	17800	17750	17800	17750	11
577	20230926	112200	791390550	17750	17750	17750	17750	1
578	20230926	112100	791372800	17740	17740	17740	17740	268
579	20230926	112000	786618480	17740	17750	17750	17740	726
580	20230926	111900	773733110	17750	17750	17750	17750	250
581	20230926	111800	769295610	17750	17820	17820	17750	258
582	20230926	111700	764698400	17820	17820	17820	17810	120
583	20230926	111600	762560030	17830	17830	17830	17830	22
584	20230926	111500	762167770	17840	17800	17840	17800	646
585	20230926	111400	750661060	17800	17760	17800	17760	31
586	20230926	111300	750109620	17760	17750	17760	17750	20
587	20230926	111200	749754600	17750	17750	17750	17750	0
588	20230926	111100	749754600	17750	17780	17780	17750	45
589	20230926	111000	748955760	17790	17790	17790	17790	0
590	20230926	110900	748955760	17790	17750	17790	17750	2
591	20230926	110800	748920220	17750	17760	17760	17750	200
592	20230926	110700	745369670	17800	17800	17800	17800	0
593	20230926	110600	745369670	17800	17770	17800	17770	40
594	20230926	110500	744657860	17760	17770	17770	17760	33
595	20230926	110400	744071480	17770	17770	17770	17770	0
596	20230926	110300	744071480	17770	17770	17770	17770	1
597	20230926	110200	744053710	17760	17760	17760	17760	0
598	20230926	110100	744053710	17760	17760	17760	17760	3
599	20230926	110000	744000430	17760	17760	17760	17760	0
600	20230926	105900	744000430	17760	17760	17760	17760	1
601	20230926	105800	743982670	17760	17760	17760	17760	4
602	20230926	105700	743911630	17760	17750	17760	17740	1305
603	20230926	105600	720758830	17770	17780	17780	17750	1012
604	20230926	105500	702785610	17800	17800	17800	17800	64
605	20230926	105400	701646410	17800	17800	17810	17800	45
606	20230926	105300	700845210	17800	17800	17800	17800	11
607	20230926	105200	700649410	17800	17800	17800	17800	0
608	20230926	105100	700649410	17800	17790	17800	17790	17
609	20230926	105000	700346840	17800	17800	17800	17800	0
610	20230926	104900	700346840	17800	17790	17810	17790	32
611	20230926	104800	699776990	17770	17770	17780	17770	51
612	20230926	104700	698870620	17770	17770	17770	17770	12
613	20230926	104600	698657380	17770	17770	17770	17770	157
614	20230926	104500	695867490	17770	17800	17800	17770	115
615	20230926	104400	693821440	17800	17800	17800	17800	334
616	20230926	104300	687876240	17800	17800	17810	17800	657
617	20230926	104200	676180510	17800	17800	17800	17800	283
618	20230926	104100	671143110	17800	17800	17810	17790	107
619	20230926	104000	669238540	17810	17810	17810	17810	1024
620	20230926	103900	651001100	17810	17820	17820	17810	53
621	20230926	103800	650056680	17820	17820	17820	17820	24
622	20230926	103700	649629000	17810	17820	17820	17810	10
623	20230926	103600	649450830	17840	17810	17840	17800	256
624	20230926	103500	644887930	17810	17810	17810	17810	0
625	20230926	103400	644887930	17810	17820	17820	17800	204
626	20230926	103300	641254480	17820	17810	17820	17810	120
627	20230926	103200	639116180	17810	17790	17820	17790	434
628	20230926	103100	631392880	17780	17770	17780	17770	447
629	20230926	103000	623449320	17770	17760	17770	17760	24
630	20230926	102900	623023030	17760	17760	17760	17750	534
631	20230926	102800	613539690	17770	17760	17770	17760	179
632	20230926	102700	610358930	17760	17760	17770	17760	236
633	20230926	102600	606165540	17760	17760	17760	17760	11
634	20230926	102500	605970180	17760	17770	17770	17760	4
635	20230926	102400	605899130	17770	17770	17770	17770	450
636	20230926	102300	597902630	17770	17780	17780	17770	33
637	20230926	102200	597316210	17780	17790	17790	17780	63
638	20230926	102100	596196060	17780	17770	17780	17770	260
639	20230926	102000	591574290	17780	17780	17780	17780	11
640	20230926	101900	591378710	17780	17780	17780	17770	129
641	20230926	101800	589085760	17780	17790	17790	17770	88
642	20230926	101700	587520930	17800	17800	17800	17800	41
643	20230926	101600	586791130	17800	17790	17800	17790	4
644	20230926	101500	586719960	17800	17800	17800	17800	85
645	20230926	101400	585206960	17800	17800	17800	17800	5
646	20230926	101300	585117960	17790	17790	17790	17790	55
647	20230926	101200	584139510	17790	17790	17790	17790	591
648	20230926	101100	573625620	17780	17770	17780	17770	244
649	20230926	101000	569287380	17770	17780	17780	17770	60
650	20230926	100900	568221150	17770	17780	17780	17770	46
651	20230926	100800	567403460	17780	17780	17780	17780	2
652	20230926	100700	567367900	17780	17750	17780	17750	414
653	20230926	100600	560015570	17740	17750	17750	17740	59
654	20230926	100500	558968350	17750	17750	17750	17750	5
655	20230926	100400	558879600	17740	17750	17750	17740	189
656	20230926	100300	555526640	17750	17740	17750	17740	365
657	20230926	100200	549050450	17750	17740	17750	17740	125
658	20230926	100100	546832750	17750	17750	17750	17750	98
659	20230926	100000	545093250	17750	17750	17750	17750	340
660	20230926	095900	539058250	17750	17760	17760	17750	603
661	20230926	095800	528354410	17760	17780	17780	17760	340
662	20230926	095700	522312390	17780	17770	17780	17770	9
663	20230926	095600	522152430	17780	17780	17780	17780	8
664	20230926	095500	522010190	17780	17780	17780	17780	306
665	20230926	095400	516569510	17780	17780	17780	17780	148
666	20230926	095300	513938070	17780	17780	17790	17780	720
667	20230926	095200	501135670	17790	17790	17790	17780	147
668	20230926	095100	498520580	17790	17780	17790	17780	283
669	20230926	095000	493487680	17780	17790	17800	17780	55
670	20230926	094900	492509050	17800	17800	17800	17800	0
671	20230926	094800	492509050	17800	17800	17800	17800	59
672	20230926	094700	491458850	17790	17800	17800	17790	455
673	20230926	094600	483363400	17800	17760	17800	17760	666
674	20230926	094500	471515840	17760	17760	17760	17760	14
675	20230926	094400	471267200	17760	17750	17760	17750	300
676	20230926	094300	465942020	17750	17770	17770	17750	503
677	20230926	094200	457007240	17760	17770	17770	17760	63
678	20230926	094100	455887850	17770	17780	17780	17770	267
679	20230926	094000	451143250	17780	17790	17790	17780	221
680	20230926	093900	447213740	17790	17770	17790	17770	16
681	20230926	093800	446929120	17770	17790	17790	17770	107
682	20230926	093700	445027240	17780	17780	17790	17780	666
683	20230926	093600	433185750	17780	17780	17790	17780	61
684	20230926	093500	432101130	17780	17780	17790	17780	1058
685	20230926	093400	413289560	17790	17810	17820	17790	1407
686	20230926	093300	388247440	17810	17820	17820	17810	29
687	20230926	093200	387730850	17820	17820	17820	17800	14
688	20230926	093100	387481470	17830	17830	17830	17830	4
689	20230926	093000	387410150	17830	17830	17830	17830	2
690	20230926	092900	387374490	17840	17810	17840	17800	574
691	20230926	092800	377155680	17810	17820	17820	17810	128
692	20230926	092700	374874990	17810	17820	17820	17810	832
693	20230926	092600	360049450	17820	17820	17820	17820	91
694	20230926	092500	358427830	17810	17800	17810	17800	313
695	20230926	092400	352855410	17800	17800	17810	17800	313
696	20230926	092300	347281420	17810	17810	17810	17810	110
697	20230926	092200	345322320	17840	17840	17840	17840	4
698	20230926	092100	345250960	17860	17810	17860	17810	80
699	20230926	092000	343824830	17810	17810	17820	17810	173
700	20230926	091900	340743600	17800	17800	17810	17800	570
701	20230926	091800	330596390	17810	17800	17810	17800	474
702	20230926	091700	322158730	17810	17830	17850	17810	753
703	20230926	091600	308741300	17820	17860	17860	17820	386
704	20230926	091500	301859060	17860	17860	17860	17860	22
705	20230926	091400	301466140	17850	17820	17850	17820	138
706	20230926	091300	299006950	17820	17870	17920	17820	877
707	20230926	091200	283369340	17830	17900	17900	17830	2831
708	20230926	091100	232830880	17900	17900	17900	17890	310
709	20230926	091000	227283080	17900	17840	17900	17840	221
710	20230926	090900	223327970	17830	17820	17900	17810	477
711	20230926	090800	214825470	17820	17820	17820	17820	10
712	20230926	090700	214647270	17810	17900	17900	17800	111
713	20230926	090600	212667670	17790	17910	17910	17790	107
714	20230926	090500	210753460	17920	17910	17920	17760	1273
715	20230926	090400	188037320	17910	17980	17980	17910	1292
716	20230926	090300	164849690	17980	17960	17980	17960	3441
717	20230926	090200	103011470	17960	17980	17980	17960	1195
718	20230926	090100	81542980	17980	18000	18030	17980	930
719	20230926	090000	64801170	17980	18020	18020	17980	3578