KissMeData/446070/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	210400	1907143600	7980	7980	7980	7980	2131
3	20230927	210300	1907143600	7980	7980	7980	7980	0
4	20230927	210200	1907143600	7980	7980	7980	7980	0
5	20230927	210100	1907143600	7980	7980	7980	7980	0
6	20230927	210000	1907143600	7980	7980	7980	7980	0
7	20230927	205900	1907143600	7980	7980	7980	7980	0
8	20230927	205800	1907143600	7980	7980	7980	7980	0
9	20230927	205700	1907143600	7980	7980	7980	7980	0
10	20230927	205600	1907143600	7980	7980	7980	7980	0
11	20230927	205500	1907143600	7980	7980	7980	7980	0
12	20230927	205400	1907143600	7980	7980	7980	7980	0
13	20230927	205300	1907143600	7980	7980	7980	7980	0
14	20230927	205200	1907143600	7980	7980	7980	7980	0
15	20230927	205100	1907143600	7980	7980	7980	7980	0
16	20230927	205000	1907143600	7980	7980	7980	7980	0
17	20230927	204900	1907143600	7980	7980	7980	7980	0
18	20230927	204800	1907143600	7980	7980	7980	7980	0
19	20230927	204700	1907143600	7980	7980	7980	7980	0
20	20230927	204600	1907143600	7980	7980	7980	7980	0
21	20230927	204500	1907143600	7980	7980	7980	7980	0
22	20230927	204400	1907143600	7980	7980	7980	7980	0
23	20230927	204300	1907143600	7980	7980	7980	7980	0
24	20230927	204200	1907143600	7980	7980	7980	7980	0
25	20230927	204100	1907143600	7980	7980	7980	7980	0
26	20230927	204000	1907143600	7980	7980	7980	7980	0
27	20230927	203900	1907143600	7980	7980	7980	7980	0
28	20230927	203800	1907143600	7980	7980	7980	7980	0
29	20230927	203700	1907143600	7980	7980	7980	7980	0
30	20230927	203600	1907143600	7980	7980	7980	7980	0
31	20230927	203500	1907143600	7980	7980	7980	7980	0
32	20230927	203400	1907143600	7980	7980	7980	7980	2131
33	20230927	203300	1907143600	7980	7980	7980	7980	0
34	20230927	203200	1907143600	7980	7980	7980	7980	0
35	20230927	203100	1907143600	7980	7980	7980	7980	0
36	20230927	203000	1907143600	7980	7980	7980	7980	0
37	20230927	202900	1907143600	7980	7980	7980	7980	0
38	20230927	202800	1907143600	7980	7980	7980	7980	0
39	20230927	202700	1907143600	7980	7980	7980	7980	0
40	20230927	202600	1907143600	7980	7980	7980	7980	0
41	20230927	202500	1907143600	7980	7980	7980	7980	0
42	20230927	202400	1907143600	7980	7980	7980	7980	0
43	20230927	202300	1907143600	7980	7980	7980	7980	0
44	20230927	202200	1907143600	7980	7980	7980	7980	0
45	20230927	202100	1907143600	7980	7980	7980	7980	0
46	20230927	202000	1907143600	7980	7980	7980	7980	0
47	20230927	201900	1907143600	7980	7980	7980	7980	0
48	20230927	201800	1907143600	7980	7980	7980	7980	0
49	20230927	201700	1907143600	7980	7980	7980	7980	0
50	20230927	201600	1907143600	7980	7980	7980	7980	0
51	20230927	201500	1907143600	7980	7980	7980	7980	0
52	20230927	201400	1907143600	7980	7980	7980	7980	0
53	20230927	201300	1907143600	7980	7980	7980	7980	0
54	20230927	201200	1907143600	7980	7980	7980	7980	0
55	20230927	201100	1907143600	7980	7980	7980	7980	0
56	20230927	201000	1907143600	7980	7980	7980	7980	0
57	20230927	200900	1907143600	7980	7980	7980	7980	0
58	20230927	200800	1907143600	7980	7980	7980	7980	0
59	20230927	200700	1907143600	7980	7980	7980	7980	0
60	20230927	200600	1907143600	7980	7980	7980	7980	0
61	20230927	200500	1907143600	7980	7980	7980	7980	0
62	20230927	200400	1907143600	7980	7980	7980	7980	2131
63	20230927	200300	1907143600	7980	7980	7980	7980	0
64	20230927	200200	1907143600	7980	7980	7980	7980	0
65	20230927	200100	1907143600	7980	7980	7980	7980	0
66	20230927	200000	1907143600	7980	7980	7980	7980	0
67	20230927	195900	1907143600	7980	7980	7980	7980	0
68	20230927	195800	1907143600	7980	7980	7980	7980	0
69	20230927	195700	1907143600	7980	7980	7980	7980	0
70	20230927	195600	1907143600	7980	7980	7980	7980	0
71	20230927	195500	1907143600	7980	7980	7980	7980	0
72	20230927	195400	1907143600	7980	7980	7980	7980	0
73	20230927	195300	1907143600	7980	7980	7980	7980	0
74	20230927	195200	1907143600	7980	7980	7980	7980	0
75	20230927	195100	1907143600	7980	7980	7980	7980	0
76	20230927	195000	1907143600	7980	7980	7980	7980	0
77	20230927	194900	1907143600	7980	7980	7980	7980	0
78	20230927	194800	1907143600	7980	7980	7980	7980	0
79	20230927	194700	1907143600	7980	7980	7980	7980	0
80	20230927	194600	1907143600	7980	7980	7980	7980	0
81	20230927	194500	1907143600	7980	7980	7980	7980	0
82	20230927	194400	1907143600	7980	7980	7980	7980	0
83	20230927	194300	1907143600	7980	7980	7980	7980	0
84	20230927	194200	1907143600	7980	7980	7980	7980	0
85	20230927	194100	1907143600	7980	7980	7980	7980	0
86	20230927	194000	1907143600	7980	7980	7980	7980	0
87	20230927	193900	1907143600	7980	7980	7980	7980	0
88	20230927	193800	1907143600	7980	7980	7980	7980	0
89	20230927	193700	1907143600	7980	7980	7980	7980	0
90	20230927	193600	1907143600	7980	7980	7980	7980	0
91	20230927	193500	1907143600	7980	7980	7980	7980	0
92	20230927	193400	1907143600	7980	7980	7980	7980	2131
93	20230927	193300	1907143600	7980	7980	7980	7980	0
94	20230927	193200	1907143600	7980	7980	7980	7980	0
95	20230927	193100	1907143600	7980	7980	7980	7980	0
96	20230927	193000	1907143600	7980	7980	7980	7980	0
97	20230927	192900	1907143600	7980	7980	7980	7980	0
98	20230927	192800	1907143600	7980	7980	7980	7980	0
99	20230927	192700	1907143600	7980	7980	7980	7980	0
100	20230927	192600	1907143600	7980	7980	7980	7980	0
101	20230927	192500	1907143600	7980	7980	7980	7980	0
102	20230927	192400	1907143600	7980	7980	7980	7980	0
103	20230927	192300	1907143600	7980	7980	7980	7980	0
104	20230927	192200	1907143600	7980	7980	7980	7980	0
105	20230927	192100	1907143600	7980	7980	7980	7980	0
106	20230927	192000	1907143600	7980	7980	7980	7980	0
107	20230927	191900	1907143600	7980	7980	7980	7980	0
108	20230927	191800	1907143600	7980	7980	7980	7980	0
109	20230927	191700	1907143600	7980	7980	7980	7980	0
110	20230927	191600	1907143600	7980	7980	7980	7980	0
111	20230927	191500	1907143600	7980	7980	7980	7980	0
112	20230927	191400	1907143600	7980	7980	7980	7980	0
113	20230927	191300	1907143600	7980	7980	7980	7980	0
114	20230927	191200	1907143600	7980	7980	7980	7980	0
115	20230927	191100	1907143600	7980	7980	7980	7980	0
116	20230927	191000	1907143600	7980	7980	7980	7980	0
117	20230927	190900	1907143600	7980	7980	7980	7980	0
118	20230927	190800	1907143600	7980	7980	7980	7980	0
119	20230927	190700	1907143600	7980	7980	7980	7980	0
120	20230927	190600	1907143600	7980	7980	7980	7980	0
121	20230927	190500	1907143600	7980	7980	7980	7980	0
122	20230927	190400	1907143600	7980	7980	7980	7980	2131
123	20230927	190300	1907143600	7980	7980	7980	7980	0
124	20230927	190200	1907143600	7980	7980	7980	7980	0
125	20230927	190100	1907143600	7980	7980	7980	7980	0
126	20230927	190000	1907143600	7980	7980	7980	7980	0
127	20230927	185900	1907143600	7980	7980	7980	7980	0
128	20230927	185800	1907143600	7980	7980	7980	7980	0
129	20230927	185700	1907143600	7980	7980	7980	7980	0
130	20230927	185600	1907143600	7980	7980	7980	7980	0
131	20230927	185500	1907143600	7980	7980	7980	7980	0
132	20230927	185400	1907143600	7980	7980	7980	7980	0
133	20230927	185300	1907143600	7980	7980	7980	7980	0
134	20230927	185200	1907143600	7980	7980	7980	7980	0
135	20230927	185100	1907143600	7980	7980	7980	7980	0
136	20230927	185000	1907143600	7980	7980	7980	7980	0
137	20230927	184900	1907143600	7980	7980	7980	7980	0
138	20230927	184800	1907143600	7980	7980	7980	7980	0
139	20230927	184700	1907143600	7980	7980	7980	7980	0
140	20230927	184600	1907143600	7980	7980	7980	7980	0
141	20230927	184500	1907143600	7980	7980	7980	7980	0
142	20230927	184400	1907143600	7980	7980	7980	7980	0
143	20230927	184300	1907143600	7980	7980	7980	7980	0
144	20230927	184200	1907143600	7980	7980	7980	7980	0
145	20230927	184100	1907143600	7980	7980	7980	7980	0
146	20230927	184000	1907143600	7980	7980	7980	7980	0
147	20230927	183900	1907143600	7980	7980	7980	7980	0
148	20230927	183800	1907143600	7980	7980	7980	7980	0
149	20230927	183700	1907143600	7980	7980	7980	7980	0
150	20230927	183600	1907143600	7980	7980	7980	7980	0
151	20230927	183500	1907143600	7980	7980	7980	7980	0
152	20230927	183400	1907143600	7980	7980	7980	7980	2131
153	20230927	183300	1907143600	7980	7980	7980	7980	0
154	20230927	183200	1907143600	7980	7980	7980	7980	0
155	20230927	183100	1907143600	7980	7980	7980	7980	0
156	20230927	183000	1907143600	7980	7980	7980	7980	0
157	20230927	182900	1907143600	7980	7980	7980	7980	0
158	20230927	182800	1907143600	7980	7980	7980	7980	0
159	20230927	182700	1907143600	7980	7980	7980	7980	0
160	20230927	182600	1907143600	7980	7980	7980	7980	0
161	20230927	182500	1907143600	7980	7980	7980	7980	0
162	20230927	182400	1907143600	7980	7980	7980	7980	0
163	20230927	182300	1907143600	7980	7980	7980	7980	0
164	20230927	182200	1907143600	7980	7980	7980	7980	0
165	20230927	182100	1907143600	7980	7980	7980	7980	0
166	20230927	182000	1907143600	7980	7980	7980	7980	0
167	20230927	181900	1907143600	7980	7980	7980	7980	0
168	20230927	181800	1907143600	7980	7980	7980	7980	0
169	20230927	181700	1907143600	7980	7980	7980	7980	0
170	20230927	181600	1907143600	7980	7980	7980	7980	0
171	20230927	181500	1907143600	7980	7980	7980	7980	0
172	20230927	181400	1907143600	7980	7980	7980	7980	0
173	20230927	181300	1907143600	7980	7980	7980	7980	0
174	20230927	181200	1907143600	7980	7980	7980	7980	0
175	20230927	181100	1907143600	7980	7980	7980	7980	0
176	20230927	181000	1907143600	7980	7980	7980	7980	0
177	20230927	180900	1907143600	7980	7980	7980	7980	0
178	20230927	180800	1907143600	7980	7980	7980	7980	0
179	20230927	180700	1907143600	7980	7980	7980	7980	0
180	20230927	180600	1907143600	7980	7980	7980	7980	0
181	20230927	180500	1907143600	7980	7980	7980	7980	0
182	20230927	180400	1907143600	7980	7980	7980	7980	2131
183	20230927	180300	1907143600	7980	7980	7980	7980	0
184	20230927	180200	1907143600	7980	7980	7980	7980	0
185	20230927	180100	1907143600	7980	7980	7980	7980	0
186	20230927	180000	1907143600	7980	7980	7980	7980	0
187	20230927	175900	1907143600	7980	7980	7980	7980	0
188	20230927	175800	1907143600	7980	7980	7980	7980	0
189	20230927	175700	1907143600	7980	7980	7980	7980	0
190	20230927	175600	1907143600	7980	7980	7980	7980	0
191	20230927	175500	1907143600	7980	7980	7980	7980	0
192	20230927	175400	1907143600	7980	7980	7980	7980	0
193	20230927	175300	1907143600	7980	7980	7980	7980	0
194	20230927	175200	1907143600	7980	7980	7980	7980	0
195	20230927	175100	1907143600	7980	7980	7980	7980	0
196	20230927	175000	1907143600	7980	7980	7980	7980	0
197	20230927	174900	1907143600	7980	7980	7980	7980	0
198	20230927	174800	1907143600	7980	7980	7980	7980	0
199	20230927	174700	1907143600	7980	7980	7980	7980	0
200	20230927	174600	1907143600	7980	7980	7980	7980	0
201	20230927	174500	1907143600	7980	7980	7980	7980	0
202	20230927	174400	1907143600	7980	7980	7980	7980	0
203	20230927	174300	1907143600	7980	7980	7980	7980	0
204	20230927	174200	1907143600	7980	7980	7980	7980	0
205	20230927	174100	1907143600	7980	7980	7980	7980	0
206	20230927	174000	1907143600	7980	7980	7980	7980	0
207	20230927	173900	1907143600	7980	7980	7980	7980	0
208	20230927	173800	1907143600	7980	7980	7980	7980	0
209	20230927	173700	1907143600	7980	7980	7980	7980	0
210	20230927	173600	1907143600	7980	7980	7980	7980	0
211	20230927	173500	1907143600	7980	7980	7980	7980	0
212	20230927	173400	1907143600	7980	7980	7980	7980	2131
213	20230927	173300	1907143600	7980	7980	7980	7980	0
214	20230927	173200	1907143600	7980	7980	7980	7980	0
215	20230927	173100	1907143600	7980	7980	7980	7980	0
216	20230927	173000	1907143600	7980	7980	7980	7980	0
217	20230927	172900	1907143600	7980	7980	7980	7980	0
218	20230927	172800	1907143600	7980	7980	7980	7980	0
219	20230927	172700	1907143600	7980	7980	7980	7980	0
220	20230927	172600	1907143600	7980	7980	7980	7980	0
221	20230927	172500	1907143600	7980	7980	7980	7980	0
222	20230927	172400	1907143600	7980	7980	7980	7980	0
223	20230927	172300	1907143600	7980	7980	7980	7980	0
224	20230927	172200	1907143600	7980	7980	7980	7980	0
225	20230927	172100	1907143600	7980	7980	7980	7980	0
226	20230927	172000	1907143600	7980	7980	7980	7980	0
227	20230927	171900	1907143600	7980	7980	7980	7980	0
228	20230927	171800	1907143600	7980	7980	7980	7980	0
229	20230927	171700	1907143600	7980	7980	7980	7980	0
230	20230927	171600	1907143600	7980	7980	7980	7980	0
231	20230927	171500	1907143600	7980	7980	7980	7980	0
232	20230927	171400	1907143600	7980	7980	7980	7980	0
233	20230927	171300	1907143600	7980	7980	7980	7980	0
234	20230927	171200	1907143600	7980	7980	7980	7980	0
235	20230927	171100	1907143600	7980	7980	7980	7980	0
236	20230927	171000	1907143600	7980	7980	7980	7980	0
237	20230927	170900	1907143600	7980	7980	7980	7980	0
238	20230927	170800	1907143600	7980	7980	7980	7980	0
239	20230927	170700	1907143600	7980	7980	7980	7980	0
240	20230927	170600	1907143600	7980	7980	7980	7980	0
241	20230927	170500	1907143600	7980	7980	7980	7980	0
242	20230927	170400	1907143600	7980	7980	7980	7980	2131
243	20230927	170300	1907143600	7980	7980	7980	7980	0
244	20230927	170200	1907143600	7980	7980	7980	7980	0
245	20230927	170100	1907143600	7980	7980	7980	7980	0
246	20230927	170000	1907143600	7980	7980	7980	7980	0
247	20230927	165900	1907143600	7980	7980	7980	7980	0
248	20230927	165800	1907143600	7980	7980	7980	7980	0
249	20230927	165700	1907143600	7980	7980	7980	7980	0
250	20230927	165600	1907143600	7980	7980	7980	7980	0
251	20230927	165500	1907143600	7980	7980	7980	7980	0
252	20230927	165400	1907143600	7980	7980	7980	7980	0
253	20230927	165300	1907143600	7980	7980	7980	7980	0
254	20230927	165200	1907143600	7980	7980	7980	7980	0
255	20230927	165100	1907143600	7980	7980	7980	7980	0
256	20230927	165000	1907143600	7980	7980	7980	7980	0
257	20230927	164900	1907143600	7980	7980	7980	7980	0
258	20230927	164800	1907143600	7980	7980	7980	7980	0
259	20230927	164700	1907143600	7980	7980	7980	7980	0
260	20230927	164600	1907143600	7980	7980	7980	7980	0
261	20230927	164500	1907143600	7980	7980	7980	7980	0
262	20230927	164400	1907143600	7980	7980	7980	7980	0
263	20230927	164300	1907143600	7980	7980	7980	7980	0
264	20230927	164200	1907143600	7980	7980	7980	7980	0
265	20230927	164100	1907143600	7980	7980	7980	7980	0
266	20230927	164000	1907143600	7980	7980	7980	7980	0
267	20230927	163900	1907143600	7980	7980	7980	7980	0
268	20230927	163800	1907143600	7980	7980	7980	7980	0
269	20230927	163700	1907143600	7980	7980	7980	7980	0
270	20230927	163600	1907143600	7980	7980	7980	7980	0
271	20230927	163500	1907143600	7980	7980	7980	7980	0
272	20230927	163400	1907143600	7980	7980	7980	7980	2131
273	20230927	163300	1907143600	7980	7980	7980	7980	0
274	20230927	163200	1907143600	7980	7980	7980	7980	0
275	20230927	163100	1907143600	7980	7980	7980	7980	0
276	20230927	163000	1907143600	7980	7980	7980	7980	0
277	20230927	162900	1907143600	7980	7980	7980	7980	0
278	20230927	162800	1907143600	7980	7980	7980	7980	0
279	20230927	162700	1907143600	7980	7980	7980	7980	0
280	20230927	162600	1907143600	7980	7980	7980	7980	0
281	20230927	162500	1907143600	7980	7980	7980	7980	0
282	20230927	162400	1907143600	7980	7980	7980	7980	0
283	20230927	162300	1907143600	7980	7980	7980	7980	0
284	20230927	162200	1907143600	7980	7980	7980	7980	0
285	20230927	162100	1907143600	7980	7980	7980	7980	0
286	20230927	162000	1907143600	7980	7980	7980	7980	0
287	20230927	161900	1907143600	7980	7980	7980	7980	0
288	20230927	161800	1907143600	7980	7980	7980	7980	0
289	20230927	161700	1907143600	7980	7980	7980	7980	0
290	20230927	161600	1907143600	7980	7980	7980	7980	0
291	20230927	161500	1907143600	7980	7980	7980	7980	0
292	20230927	161400	1907143600	7980	7980	7980	7980	0
293	20230927	161300	1907143600	7980	7980	7980	7980	0
294	20230927	161200	1907143600	7980	7980	7980	7980	0
295	20230927	161100	1907143600	7980	7980	7980	7980	0
296	20230927	161000	1907143600	7980	7980	7980	7980	0
297	20230927	160900	1907143600	7980	7980	7980	7980	0
298	20230927	160800	1907143600	7980	7980	7980	7980	0
299	20230927	160700	1907143600	7980	7980	7980	7980	0
300	20230927	160600	1907143600	7980	7980	7980	7980	0
301	20230927	160500	1907143600	7980	7980	7980	7980	0
302	20230927	160400	1907143600	7980	7980	7980	7980	2131
303	20230927	160300	1907143600	7980	7980	7980	7980	0
304	20230927	160200	1907143600	7980	7980	7980	7980	0
305	20230927	160100	1907143600	7980	7980	7980	7980	0
306	20230927	160000	1907143600	7980	7980	7980	7980	0
307	20230927	155900	1907143600	7980	7980	7980	7980	0
308	20230927	155800	1907143600	7980	7980	7980	7980	0
309	20230927	155700	1907143600	7980	7980	7980	7980	0
310	20230927	155600	1907143600	7980	7980	7980	7980	0
311	20230927	155500	1907143600	7980	7980	7980	7980	0
312	20230927	155400	1907143600	7980	7980	7980	7980	0
313	20230927	155300	1907143600	7980	7980	7980	7980	0
314	20230927	155200	1907143600	7980	7980	7980	7980	0
315	20230927	155100	1907143600	7980	7980	7980	7980	0
316	20230927	155000	1907143600	7980	7980	7980	7980	0
317	20230927	154900	1907143600	7980	7980	7980	7980	0
318	20230927	154800	1907143600	7980	7980	7980	7980	0
319	20230927	154700	1907143600	7980	7980	7980	7980	0
320	20230927	154600	1907143600	7980	7980	7980	7980	0
321	20230927	154500	1907143600	7980	7980	7980	7980	0
322	20230927	154400	1907143600	7980	7980	7980	7980	0
323	20230927	154300	1907143600	7980	7980	7980	7980	0
324	20230927	154200	1907143600	7980	7980	7980	7980	0
325	20230927	154100	1907143600	7980	7980	7980	7980	0
326	20230927	154000	1907143600	7980	7980	7980	7980	0
327	20230927	153900	1907143600	7980	7980	7980	7980	0
328	20230927	153800	1907143600	7980	7980	7980	7980	0
329	20230927	153700	1907143600	7980	7980	7980	7980	0
330	20230927	153600	1907143600	7980	7980	7980	7980	0
331	20230927	153500	1907143600	7980	7980	7980	7980	0
332	20230927	153400	1907143600	7980	7980	7980	7980	2131
333	20230927	153300	1907143600	7980	7980	7980	7980	0
334	20230927	153200	1907143600	7980	7980	7980	7980	0
335	20230927	153100	1907143600	7980	7980	7980	7980	0
336	20230927	153000	1907143600	7980	7980	7980	7980	2131
337	20230927	152900	1890138220	8020	8020	8020	8020	0
338	20230927	152800	1890138220	8020	8020	8020	8020	0
339	20230927	152700	1890138220	8020	8020	8020	8020	0
340	20230927	152600	1890138220	8020	8020	8020	8020	0
341	20230927	152500	1890138220	8020	8020	8020	8020	0
342	20230927	152400	1890138220	8020	8020	8020	8020	0
343	20230927	152300	1890138220	8020	8020	8020	8020	0
344	20230927	152200	1890138220	8020	8020	8020	8020	0
345	20230927	152100	1890138220	8020	8020	8020	8020	0
346	20230927	152000	1890138220	8020	8020	8020	8020	0
347	20230927	151900	1890138220	8020	7930	8020	7930	1250
348	20230927	151800	1880178740	7950	7910	7950	7860	103
349	20230927	151700	1879367720	7960	7910	7960	7910	985
350	20230927	151600	1871576270	7910	7960	7970	7910	213
351	20230927	151500	1869890680	7960	7900	7970	7900	488
352	20230927	151400	1866029430	7890	7880	7890	7880	509
353	20230927	151300	1862013580	7890	7890	7890	7890	0
354	20230927	151200	1862013580	7890	7890	7890	7890	0
355	20230927	151100	1862013580	7890	7880	7890	7880	3
356	20230927	151000	1861989930	7900	7840	7910	7840	146
357	20230927	150900	1860839320	7870	7870	7870	7870	200
358	20230927	150800	1859265320	7910	7870	7910	7870	480
359	20230927	150700	1855471960	7870	7860	7870	7860	710
360	20230927	150600	1849884580	7860	7860	7860	7860	100
361	20230927	150500	1849098580	7860	7860	7860	7860	779
362	20230927	150400	1842975640	7860	7840	7860	7830	1502
363	20230927	150300	1831198640	7850	7850	7850	7850	518
364	20230927	150200	1827132340	7870	7870	7870	7870	0
365	20230927	150100	1827132340	7870	7870	7870	7870	0
366	20230927	150000	1827132340	7870	7870	7870	7870	0
367	20230927	145900	1827132340	7870	7870	7870	7850	461
368	20230927	145800	1823509880	7880	7880	7880	7880	47
369	20230927	145700	1823139520	7880	7880	7880	7880	70
370	20230927	145600	1822587920	7880	7880	7880	7880	0
371	20230927	145500	1822587920	7880	7880	7880	7880	0
372	20230927	145400	1822587920	7880	7880	7880	7860	371
373	20230927	145300	1819668430	7880	7880	7880	7880	0
374	20230927	145200	1819668430	7880	7880	7880	7880	0
375	20230927	145100	1819668430	7880	7880	7880	7880	0
376	20230927	145000	1819668430	7880	7880	7880	7880	0
377	20230927	144900	1819668430	7880	7870	7880	7870	2
378	20230927	144800	1819652680	7850	7860	7860	7850	14
379	20230927	144700	1819542650	7860	7860	7860	7860	32
380	20230927	144600	1819291130	7900	7900	7900	7900	1
381	20230927	144500	1819283230	7860	7860	7860	7860	10
382	20230927	144400	1819204630	7860	7860	7860	7860	0
383	20230927	144300	1819204630	7860	7860	7860	7860	0
384	20230927	144200	1819204630	7860	7860	7860	7860	2
385	20230927	144100	1819188910	7840	7840	7840	7840	110
386	20230927	144000	1818326510	7860	7860	7860	7860	0
387	20230927	143900	1818326510	7860	7860	7860	7830	550
388	20230927	143800	1814019950	7830	7830	7830	7830	547
389	20230927	143700	1809736940	7830	7830	7830	7830	20
390	20230927	143600	1809580340	7850	7840	7850	7830	646
391	20230927	143500	1804521160	7840	7830	7840	7830	390
392	20230927	143400	1801467450	7850	7850	7850	7850	0
393	20230927	143300	1801467450	7850	7850	7850	7850	1
394	20230927	143200	1801459600	7830	7850	7860	7830	652
395	20230927	143100	1796337180	7850	7850	7850	7850	91
396	20230927	143000	1795622830	7860	7850	7860	7850	738
397	20230927	142900	1789826970	7860	7870	7890	7860	1060
398	20230927	142800	1781484780	7890	7890	7890	7890	0
399	20230927	142700	1781484780	7890	7890	7890	7890	0
400	20230927	142600	1781484780	7890	7890	7890	7890	0
401	20230927	142500	1781484780	7890	7890	7890	7890	2
402	20230927	142400	1781469000	7890	7890	7890	7890	0
403	20230927	142300	1781469000	7890	7890	7890	7880	1072
404	20230927	142200	1773021530	7890	7890	7890	7890	0
405	20230927	142100	1773021530	7890	7890	7890	7890	11
406	20230927	142000	1772934740	7890	7890	7890	7890	5
407	20230927	141900	1772895290	7880	7900	7900	7880	2
408	20230927	141800	1772879510	7900	7900	7900	7900	20
409	20230927	141700	1772721510	7900	7900	7900	7900	10
410	20230927	141600	1772642510	7900	7900	7900	7900	0
411	20230927	141500	1772642510	7900	7900	7900	7900	0
412	20230927	141400	1772642510	7900	7900	7900	7900	0
413	20230927	141300	1772642510	7900	7900	7900	7900	0
414	20230927	141200	1772642510	7900	7880	7900	7870	2301
415	20230927	141100	1754520620	7880	7890	7890	7880	11
416	20230927	141000	1754433920	7900	7900	7900	7900	11
417	20230927	140900	1754347020	7890	7890	7890	7890	0
418	20230927	140800	1754347020	7890	7890	7890	7890	0
419	20230927	140700	1754347020	7890	7890	7890	7890	1363
420	20230927	140600	1743592950	7890	7910	7910	7890	1016
421	20230927	140500	1735556710	7910	7910	7910	7910	901
422	20230927	140400	1728429800	7910	7900	7910	7900	10
423	20230927	140300	1728350730	7910	7910	7910	7910	0
424	20230927	140200	1728350730	7910	7900	7910	7900	3
425	20230927	140100	1728327020	7890	7900	7900	7890	87
426	20230927	140000	1727639740	7900	7900	7900	7900	65
427	20230927	135900	1727126240	7900	7900	7900	7900	0
428	20230927	135800	1727126240	7900	7900	7900	7900	1
429	20230927	135700	1727118340	7870	7870	7870	7870	500
430	20230927	135600	1723183340	7900	7900	7900	7900	0
431	20230927	135500	1723183340	7900	7900	7900	7900	0
432	20230927	135400	1723183340	7900	7900	7900	7900	0
433	20230927	135300	1723183340	7900	7900	7900	7900	0
434	20230927	135200	1723183340	7900	7870	7900	7870	115
435	20230927	135100	1722278260	7890	7890	7890	7890	0
436	20230927	135000	1722278260	7890	7900	7900	7890	331
437	20230927	134900	1719666410	7910	7910	7920	7910	165
438	20230927	134800	1718361250	7910	7890	7910	7890	501
439	20230927	134700	1714405220	7900	7900	7900	7900	0
440	20230927	134600	1714405220	7900	7900	7900	7900	0
441	20230927	134500	1714405220	7900	7890	7900	7890	1302
442	20230927	134400	1704132430	7890	7890	7890	7890	30
443	20230927	134300	1703895730	7890	7890	7890	7890	2
444	20230927	134200	1703879950	7870	7870	7870	7870	0
445	20230927	134100	1703879950	7870	7860	7870	7860	32
446	20230927	134000	1703628130	7870	7830	7870	7830	73
447	20230927	133900	1703056440	7870	7870	7870	7870	0
448	20230927	133800	1703056440	7870	7870	7870	7870	2
449	20230927	133700	1703040700	7870	7870	7870	7870	0
450	20230927	133600	1703040700	7870	7870	7870	7870	0
451	20230927	133500	1703040700	7870	7870	7870	7870	0
452	20230927	133400	1703040700	7870	7870	7870	7870	0
453	20230927	133300	1703040700	7870	7870	7870	7870	0
454	20230927	133200	1703040700	7870	7830	7870	7830	592
455	20230927	133100	1698405110	7830	7830	7830	7830	0
456	20230927	133000	1698405110	7830	7830	7830	7830	0
457	20230927	132900	1698405110	7830	7830	7830	7830	0
458	20230927	132800	1698405110	7830	7830	7830	7830	0
459	20230927	132700	1698405110	7830	7830	7830	7830	512
460	20230927	132600	1694396150	7840	7840	7840	7840	0
461	20230927	132500	1694396150	7840	7840	7840	7840	0
462	20230927	132400	1694396150	7840	7840	7840	7840	0
463	20230927	132300	1694396150	7840	7840	7840	7840	0
464	20230927	132200	1694396150	7840	7840	7840	7840	0
465	20230927	132100	1694396150	7840	7840	7840	7840	530
466	20230927	132000	1690240950	7840	7840	7840	7840	30
467	20230927	131900	1690005750	7840	7840	7840	7840	0
468	20230927	131800	1690005750	7840	7840	7840	7840	0
469	20230927	131700	1690005750	7840	7840	7840	7840	0
470	20230927	131600	1690005750	7840	7840	7840	7840	0
471	20230927	131500	1690005750	7840	7840	7840	7840	0
472	20230927	131400	1690005750	7840	7840	7840	7840	10
473	20230927	131300	1689927350	7840	7850	7850	7840	14
474	20230927	131200	1689817550	7850	7840	7850	7840	797
475	20230927	131100	1683561670	7850	7850	7850	7850	0
476	20230927	131000	1683561670	7850	7850	7850	7850	0
477	20230927	130900	1683561670	7850	7850	7850	7850	0
478	20230927	130800	1683561670	7850	7850	7850	7850	39
479	20230927	130700	1683255520	7850	7870	7870	7850	35
480	20230927	130600	1682980730	7850	7840	7850	7840	1180
481	20230927	130500	1673722820	7840	7840	7840	7840	0
482	20230927	130400	1673722820	7840	7840	7840	7840	0
483	20230927	130300	1673722820	7840	7840	7840	7840	800
484	20230927	130200	1667450820	7840	7840	7840	7840	0
485	20230927	130100	1667450820	7840	7820	7840	7820	845
486	20230927	130000	1660842390	7820	7780	7820	7780	3
487	20230927	125900	1660818970	7780	7780	7780	7780	5
488	20230927	125800	1660780070	7820	7820	7820	7820	0
489	20230927	125700	1660780070	7820	7790	7820	7790	6
490	20230927	125600	1660733280	7790	7780	7830	7770	606
491	20230927	125500	1656024310	7790	7790	7790	7790	17
492	20230927	125400	1655891880	7790	7790	7790	7790	1
493	20230927	125300	1655884090	7790	7790	7790	7780	11
494	20230927	125200	1655798450	7790	7760	7830	7760	2748
495	20230927	125100	1634414480	7760	7780	7790	7760	1967
496	20230927	125000	1619137740	7780	7820	7820	7780	7156
497	20230927	124900	1563380860	7830	7830	7830	7830	1
498	20230927	124800	1563373030	7830	7830	7830	7830	1
499	20230927	124700	1563365200	7820	7820	7820	7820	4
500	20230927	124600	1563333920	7830	7820	7830	7820	2
501	20230927	124500	1563318270	7850	7850	7850	7850	1
502	20230927	124400	1563310420	7820	7820	7820	7820	5
503	20230927	124300	1563271320	7850	7850	7850	7850	0
504	20230927	124200	1563271320	7850	7850	7850	7850	1
505	20230927	124100	1563263470	7820	7820	7820	7820	4
506	20230927	124000	1563232190	7850	7830	7850	7820	576
507	20230927	123900	1558722990	7850	7850	7850	7830	3
508	20230927	123800	1558699460	7830	7830	7830	7830	5
509	20230927	123700	1558660310	7850	7850	7850	7850	1
510	20230927	123600	1558652460	7850	7830	7850	7830	31
511	20230927	123500	1558409710	7830	7830	7830	7830	4
512	20230927	123400	1558378390	7850	7850	7850	7850	0
513	20230927	123300	1558378390	7850	7850	7850	7850	2
514	20230927	123200	1558362690	7850	7850	7850	7830	8
515	20230927	123100	1558300010	7840	7840	7840	7840	0
516	20230927	123000	1558300010	7840	7840	7840	7840	0
517	20230927	122900	1558300010	7840	7840	7840	7840	290
518	20230927	122800	1556026410	7840	7840	7840	7840	0
519	20230927	122700	1556026410	7840	7840	7840	7840	0
520	20230927	122600	1556026410	7840	7820	7840	7820	9
521	20230927	122500	1555955970	7820	7820	7820	7820	1
522	20230927	122400	1555948150	7840	7840	7840	7840	1
523	20230927	122300	1555940310	7820	7820	7820	7820	4
524	20230927	122200	1555909030	7840	7840	7840	7840	0
525	20230927	122100	1555909030	7840	7840	7840	7840	162
526	20230927	122000	1554638950	7840	7830	7840	7820	977
527	20230927	121900	1546986170	7830	7830	7830	7830	32
528	20230927	121800	1546735610	7850	7830	7850	7830	847
529	20230927	121700	1540099600	7830	7850	7850	7830	21
530	20230927	121600	1539934830	7850	7860	7860	7850	152
531	20230927	121500	1538740620	7860	7860	7860	7860	650
532	20230927	121400	1533631620	7860	7850	7860	7830	2010
533	20230927	121300	1517889080	7860	7890	7900	7860	511
534	20230927	121200	1513872550	7900	7840	7900	7840	2
535	20230927	121100	1513856810	7900	7860	7900	7860	5
536	20230927	121000	1513817470	7900	7900	7900	7900	11
537	20230927	120900	1513730570	7900	7870	7900	7860	24
538	20230927	120800	1513541680	7870	7840	7870	7840	1298
539	20230927	120700	1503358910	7840	7840	7840	7840	10
540	20230927	120600	1503280510	7870	7840	7870	7840	81
541	20230927	120500	1502645440	7870	7840	7870	7840	161
542	20230927	120400	1501383140	7840	7840	7840	7840	133
543	20230927	120300	1500340420	7840	7870	7870	7840	2
544	20230927	120200	1500324710	7870	7850	7870	7830	634
545	20230927	120100	1495351890	7870	7870	7870	7870	0
546	20230927	120000	1495351890	7870	7870	7870	7870	1
547	20230927	115900	1495344020	7850	7850	7850	7850	5
548	20230927	115800	1495304770	7850	7850	7850	7850	1
549	20230927	115700	1495296920	7890	7890	7890	7890	0
550	20230927	115600	1495296920	7890	7850	7890	7850	93
551	20230927	115500	1494563350	7890	7890	7890	7890	1
552	20230927	115400	1494555460	7850	7850	7850	7850	0
553	20230927	115300	1494555460	7850	7850	7850	7850	4
554	20230927	115200	1494524060	7890	7890	7890	7890	1
555	20230927	115100	1494516170	7850	7890	7890	7850	58
556	20230927	115000	1494060790	7830	7830	7830	7830	5
557	20230927	114900	1494021640	7890	7880	7890	7830	2154
558	20230927	114800	1477111280	7880	7880	7880	7880	0
559	20230927	114700	1477111280	7880	7880	7880	7880	4
560	20230927	114600	1477079760	7900	7880	7900	7880	14
561	20230927	114500	1476969420	7880	7890	7890	7880	560
562	20230927	114400	1472556020	7890	7880	7910	7880	7
563	20230927	114300	1472500820	7880	7910	7910	7880	41
564	20230927	114200	1472177110	7910	7910	7910	7910	0
565	20230927	114100	1472177110	7910	7870	7910	7870	127
566	20230927	114000	1471174510	7910	7910	7910	7910	1
567	20230927	113900	1471166600	7900	7870	7900	7850	298
568	20230927	113800	1468825160	7910	7900	7910	7850	12
569	20230927	113700	1468730400	7900	7850	7910	7840	338
570	20230927	113600	1466063630	7840	7850	7850	7840	330
571	20230927	113500	1463475380	7870	7870	7870	7840	111
572	20230927	113400	1462604550	7850	7860	7880	7830	1203
573	20230927	113300	1453170960	7880	7860	7890	7840	147
574	20230927	113200	1452015970	7890	7900	7900	7830	2831
575	20230927	113100	1429793520	7890	7900	7950	7890	392
576	20230927	113000	1426698360	7950	7940	7950	7900	240
577	20230927	112900	1424792950	7890	7870	7970	7870	1282
578	20230927	112800	1414663640	7900	7860	7900	7820	3543
579	20230927	112700	1386853060	7860	7870	7930	7860	4140
580	20230927	112600	1354234530	7880	8030	8040	7820	17647
581	20230927	112500	1214476010	8030	8380	8380	8030	33890
582	20230927	112400	934130110	8240	8240	8240	8240	0
583	20230927	112300	934130110	8240	8240	8240	8240	0
584	20230927	112200	934130110	8240	7910	8240	7910	12171
585	20230927	112100	835978160	7910	7900	7910	7900	1860
586	20230927	112000	821266310	7900	7900	7900	7900	0
587	20230927	111900	821266310	7900	7830	7900	7830	1273
588	20230927	111800	811225200	7880	7880	7880	7880	0
589	20230927	111700	811225200	7880	7840	7880	7830	525
590	20230927	111600	807109170	7880	7880	7880	7840	10
591	20230927	111500	807030570	7880	7880	7880	7880	1
592	20230927	111400	807022690	7840	7840	7840	7840	0
593	20230927	111300	807022690	7840	7840	7840	7840	4
594	20230927	111200	806991330	7880	7880	7880	7880	1
595	20230927	111100	806983450	7880	7880	7880	7840	370
596	20230927	111000	804082570	7820	7840	7840	7820	299
597	20230927	110900	801741260	7840	7840	7840	7840	121
598	20230927	110800	800792620	7830	7830	7830	7830	0
599	20230927	110700	800792620	7830	7870	7870	7830	107
600	20230927	110600	799950730	7870	7870	7870	7870	100
601	20230927	110500	799163730	7880	7880	7880	7880	1
602	20230927	110400	799155850	7830	7880	7880	7830	204
603	20230927	110300	797548530	7830	7840	7880	7830	1270
604	20230927	110200	787591700	7890	7890	7890	7890	1
605	20230927	110100	787583810	7840	7840	7840	7840	4
606	20230927	110000	787552450	7890	7890	7890	7890	100
607	20230927	105900	786763450	7890	7890	7890	7890	6
608	20230927	105800	786716110	7840	7840	7840	7840	5
609	20230927	105700	786676910	7890	7840	7890	7840	514
610	20230927	105600	782641940	7880	7880	7880	7880	0
611	20230927	105500	782641940	7880	7840	7880	7840	205
612	20230927	105400	781026740	7880	7880	7880	7840	308
613	20230927	105300	778607180	7880	7880	7880	7880	203
614	20230927	105200	777007540	7880	7840	7880	7840	240
615	20230927	105100	775125670	7890	7850	7890	7850	511
616	20230927	105000	771114280	7900	7830	7900	7830	253
617	20230927	104900	769133150	7890	7830	7890	7830	6
618	20230927	104800	769086110	7890	7880	7890	7880	167
619	20230927	104700	767769480	7880	7870	7880	7870	50
620	20230927	104600	767375710	7880	7840	7880	7830	530
621	20230927	104500	763220470	7890	7890	7890	7890	0
622	20230927	104400	763220470	7890	7890	7890	7840	68
623	20230927	104300	762686150	7840	7890	7900	7840	171
624	20230927	104200	761342630	7890	7900	7900	7890	3
625	20230927	104100	761318950	7900	7860	7900	7860	510
626	20230927	104000	757310310	7910	7850	7910	7850	404
627	20230927	103900	754125610	7920	7910	7930	7860	1799
628	20230927	103800	739982180	7930	7930	7930	7930	0
629	20230927	103700	739982180	7930	7850	7930	7850	155
630	20230927	103600	738753950	7850	7870	7870	7850	59
631	20230927	103500	738289640	7870	7880	7880	7850	76
632	20230927	103400	737692990	7850	7850	7850	7850	4
633	20230927	103300	737661590	7900	7900	7900	7900	50
634	20230927	103200	737266590	7900	7890	7900	7890	2
635	20230927	103100	737250800	7900	7840	7900	7840	7
636	20230927	103000	737195810	7900	7900	7900	7900	0
637	20230927	102900	737195810	7900	7870	7900	7840	5
638	20230927	102800	737156430	7840	7840	7840	7840	4
639	20230927	102700	737125070	7860	7850	7860	7850	1332
640	20230927	102600	726662870	7850	7820	7850	7820	2095
641	20230927	102500	710278940	7800	7790	7820	7790	287
642	20230927	102400	708040350	7820	7820	7820	7820	0
643	20230927	102300	708040350	7820	7820	7820	7820	1
644	20230927	102200	708032530	7770	7770	7810	7770	26
645	20230927	102100	707829670	7810	7810	7810	7810	1
646	20230927	102000	707821860	7770	7780	7780	7770	430
647	20230927	101900	704479760	7820	7770	7820	7770	7
648	20230927	101800	704425270	7820	7810	7820	7810	2
649	20230927	101700	704409640	7800	7800	7800	7800	0
650	20230927	101600	704409640	7800	7800	7800	7760	402
651	20230927	101500	701274080	7760	7760	7800	7760	143
652	20230927	101400	700164360	7800	7780	7800	7760	280
653	20230927	101300	697989250	7800	7800	7800	7800	1
654	20230927	101200	697981450	7770	7800	7800	7770	6
655	20230927	101100	697934800	7770	7770	7770	7770	0
656	20230927	101000	697934800	7770	7770	7770	7770	572
657	20230927	100900	693490360	7780	7770	7780	7770	8
658	20230927	100800	693428130	7800	7800	7800	7800	1
659	20230927	100700	693420330	7770	7770	7770	7770	0
660	20230927	100600	693420330	7770	7770	7770	7770	5
661	20230927	100500	693381480	7800	7800	7800	7800	0
662	20230927	100400	693381480	7800	7800	7800	7800	1
663	20230927	100300	693373680	7770	7780	7780	7770	230
664	20230927	100200	691586370	7780	7780	7780	7780	362
665	20230927	100100	688770010	7780	7780	7780	7780	807
666	20230927	100000	682491550	7800	7800	7800	7800	6
667	20230927	095900	682444750	7820	7800	7820	7800	465
668	20230927	095800	678817730	7800	7800	7800	7800	0
669	20230927	095700	678817730	7800	7800	7800	7800	1010
670	20230927	095600	670939730	7800	7800	7800	7800	1
671	20230927	095500	670931930	7770	7770	7770	7770	2
672	20230927	095400	670916390	7770	7770	7770	7770	4
673	20230927	095300	670885310	7820	7820	7820	7820	500
674	20230927	095200	666975310	7850	7850	7850	7850	0
675	20230927	095100	666975310	7850	7770	7850	7770	16
676	20230927	095000	666850110	7770	7860	7870	7770	5819
677	20230927	094900	621457430	7840	7860	7860	7840	1133
678	20230927	094800	612573670	7860	7760	7860	7740	1914
679	20230927	094700	597604550	7750	7740	7750	7740	629
680	20230927	094600	592730940	7740	7740	7740	7740	96
681	20230927	094500	591987900	7740	7800	7800	7740	301
682	20230927	094400	589655140	7770	7770	7770	7770	0
683	20230927	094300	589655140	7770	7770	7770	7770	0
684	20230927	094200	589655140	7770	7770	7770	7770	46
685	20230927	094100	589297720	7770	7820	7820	7770	489
686	20230927	094000	585498140	7810	7810	7810	7810	3
687	20230927	093900	585474710	7810	7810	7810	7770	451
688	20230927	093800	581952560	7810	7810	7810	7810	1
689	20230927	093700	581944750	7820	7820	7820	7730	479
690	20230927	093600	578222270	7820	7730	7830	7730	439
691	20230927	093500	574790470	7830	7690	7830	7690	252
692	20230927	093400	572832030	7750	7720	7750	7720	171
693	20230927	093300	571510280	7670	7640	7730	7640	5051
694	20230927	093200	532842680	7640	7640	7640	7640	89
695	20230927	093100	532162720	7620	7620	7620	7620	899
696	20230927	093000	525312340	7620	7620	7620	7620	57
697	20230927	092900	524878000	7620	7620	7620	7620	0
698	20230927	092800	524878000	7620	7620	7620	7620	1
699	20230927	092700	524870380	7650	7660	7660	7580	2064
700	20230927	092600	509198560	7660	7590	7660	7590	1050
701	20230927	092500	501204420	7610	7610	7610	7610	38
702	20230927	092400	500915240	7610	7590	7620	7570	516
703	20230927	092300	497004360	7620	7620	7620	7620	53
704	20230927	092200	496600500	7620	7620	7620	7620	59
705	20230927	092100	496150920	7580	7680	7700	7580	6048
706	20230927	092000	450272070	7700	7690	7700	7690	48
707	20230927	091900	449902480	7700	7620	7700	7610	1293
708	20230927	091800	440046770	7690	7690	7690	7600	422
709	20230927	091700	436818660	7580	7770	7770	7580	1148
710	20230927	091600	428007610	7700	7700	7700	7620	539
711	20230927	091500	423892190	7600	7710	7710	7600	631
712	20230927	091400	419056750	7710	7680	7710	7670	156
713	20230927	091300	417859260	7710	7700	7710	7700	645
714	20230927	091200	412891740	7710	7720	7740	7700	237
715	20230927	091100	411063450	7770	7720	7770	7720	147
716	20230927	091000	409928560	7720	7790	7790	7720	912
717	20230927	090900	402845090	7920	7740	7940	7730	1547
718	20230927	090800	390849670	7740	7680	7740	7680	2957
719	20230927	090700	368062950	7650	7650	7680	7650	5212
720	20230927	090600	328145680	7650	7620	7650	7600	522
721	20230927	090500	324159630	7620	7550	7620	7550	4536
722	20230927	090400	289651420	7540	7580	7580	7540	3677
723	20230927	090300	261917710	7590	7540	7600	7540	3552
724	20230927	090200	234994510	7530	7510	7590	7510	3953
725	20230927	090100	205207610	7490	7510	7530	7470	5705
726	20230927	090000	162439140	7510	7500	7650	7490	21626