KissMeData/206400/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200900	3383196135	5040	5040	5040	5040	2119
3	20230915	200800	3383196135	5040	5040	5040	5040	0
4	20230915	200700	3383196135	5040	5040	5040	5040	0
5	20230915	200600	3383196135	5040	5040	5040	5040	0
6	20230915	200500	3383196135	5040	5040	5040	5040	0
7	20230915	200400	3383196135	5040	5040	5040	5040	0
8	20230915	200300	3383196135	5040	5040	5040	5040	0
9	20230915	200200	3383196135	5040	5040	5040	5040	0
10	20230915	200100	3383196135	5040	5040	5040	5040	0
11	20230915	200000	3383196135	5040	5040	5040	5040	0
12	20230915	195900	3383196135	5040	5040	5040	5040	0
13	20230915	195800	3383196135	5040	5040	5040	5040	0
14	20230915	195700	3383196135	5040	5040	5040	5040	0
15	20230915	195600	3383196135	5040	5040	5040	5040	0
16	20230915	195500	3383196135	5040	5040	5040	5040	0
17	20230915	195400	3383196135	5040	5040	5040	5040	0
18	20230915	195300	3383196135	5040	5040	5040	5040	0
19	20230915	195200	3383196135	5040	5040	5040	5040	0
20	20230915	195100	3383196135	5040	5040	5040	5040	0
21	20230915	195000	3383196135	5040	5040	5040	5040	0
22	20230915	194900	3383196135	5040	5040	5040	5040	0
23	20230915	194800	3383196135	5040	5040	5040	5040	0
24	20230915	194700	3383196135	5040	5040	5040	5040	0
25	20230915	194600	3383196135	5040	5040	5040	5040	0
26	20230915	194500	3383196135	5040	5040	5040	5040	0
27	20230915	194400	3383196135	5040	5040	5040	5040	0
28	20230915	194300	3383196135	5040	5040	5040	5040	0
29	20230915	194200	3383196135	5040	5040	5040	5040	0
30	20230915	194100	3383196135	5040	5040	5040	5040	0
31	20230915	194000	3383196135	5040	5040	5040	5040	0
32	20230915	193900	3383196135	5040	5040	5040	5040	2119
33	20230915	193800	3383196135	5040	5040	5040	5040	0
34	20230915	193700	3383196135	5040	5040	5040	5040	0
35	20230915	193600	3383196135	5040	5040	5040	5040	0
36	20230915	193500	3383196135	5040	5040	5040	5040	0
37	20230915	193400	3383196135	5040	5040	5040	5040	0
38	20230915	193300	3383196135	5040	5040	5040	5040	0
39	20230915	193200	3383196135	5040	5040	5040	5040	0
40	20230915	193100	3383196135	5040	5040	5040	5040	0
41	20230915	193000	3383196135	5040	5040	5040	5040	0
42	20230915	192900	3383196135	5040	5040	5040	5040	0
43	20230915	192800	3383196135	5040	5040	5040	5040	0
44	20230915	192700	3383196135	5040	5040	5040	5040	0
45	20230915	192600	3383196135	5040	5040	5040	5040	0
46	20230915	192500	3383196135	5040	5040	5040	5040	0
47	20230915	192400	3383196135	5040	5040	5040	5040	0
48	20230915	192300	3383196135	5040	5040	5040	5040	0
49	20230915	192200	3383196135	5040	5040	5040	5040	0
50	20230915	192100	3383196135	5040	5040	5040	5040	0
51	20230915	192000	3383196135	5040	5040	5040	5040	0
52	20230915	191900	3383196135	5040	5040	5040	5040	0
53	20230915	191800	3383196135	5040	5040	5040	5040	0
54	20230915	191700	3383196135	5040	5040	5040	5040	0
55	20230915	191600	3383196135	5040	5040	5040	5040	0
56	20230915	191500	3383196135	5040	5040	5040	5040	0
57	20230915	191400	3383196135	5040	5040	5040	5040	0
58	20230915	191300	3383196135	5040	5040	5040	5040	0
59	20230915	191200	3383196135	5040	5040	5040	5040	0
60	20230915	191100	3383196135	5040	5040	5040	5040	0
61	20230915	191000	3383196135	5040	5040	5040	5040	0
62	20230915	190900	3383196135	5040	5040	5040	5040	2119
63	20230915	190800	3383196135	5040	5040	5040	5040	0
64	20230915	190700	3383196135	5040	5040	5040	5040	0
65	20230915	190600	3383196135	5040	5040	5040	5040	0
66	20230915	190500	3383196135	5040	5040	5040	5040	0
67	20230915	190400	3383196135	5040	5040	5040	5040	0
68	20230915	190300	3383196135	5040	5040	5040	5040	0
69	20230915	190200	3383196135	5040	5040	5040	5040	0
70	20230915	190100	3383196135	5040	5040	5040	5040	0
71	20230915	190000	3383196135	5040	5040	5040	5040	0
72	20230915	185900	3383196135	5040	5040	5040	5040	0
73	20230915	185800	3383196135	5040	5040	5040	5040	0
74	20230915	185700	3383196135	5040	5040	5040	5040	0
75	20230915	185600	3383196135	5040	5040	5040	5040	0
76	20230915	185500	3383196135	5040	5040	5040	5040	0
77	20230915	185400	3383196135	5040	5040	5040	5040	0
78	20230915	185300	3383196135	5040	5040	5040	5040	0
79	20230915	185200	3383196135	5040	5040	5040	5040	0
80	20230915	185100	3383196135	5040	5040	5040	5040	0
81	20230915	185000	3383196135	5040	5040	5040	5040	0
82	20230915	184900	3383196135	5040	5040	5040	5040	0
83	20230915	184800	3383196135	5040	5040	5040	5040	0
84	20230915	184700	3383196135	5040	5040	5040	5040	0
85	20230915	184600	3383196135	5040	5040	5040	5040	0
86	20230915	184500	3383196135	5040	5040	5040	5040	0
87	20230915	184400	3383196135	5040	5040	5040	5040	0
88	20230915	184300	3383196135	5040	5040	5040	5040	0
89	20230915	184200	3383196135	5040	5040	5040	5040	0
90	20230915	184100	3383196135	5040	5040	5040	5040	0
91	20230915	184000	3383196135	5040	5040	5040	5040	0
92	20230915	183900	3383196135	5040	5040	5040	5040	2119
93	20230915	183800	3383196135	5040	5040	5040	5040	0
94	20230915	183700	3383196135	5040	5040	5040	5040	0
95	20230915	183600	3383196135	5040	5040	5040	5040	0
96	20230915	183500	3383196135	5040	5040	5040	5040	0
97	20230915	183400	3383196135	5040	5040	5040	5040	0
98	20230915	183300	3383196135	5040	5040	5040	5040	0
99	20230915	183200	3383196135	5040	5040	5040	5040	0
100	20230915	183100	3383196135	5040	5040	5040	5040	0
101	20230915	183000	3383196135	5040	5040	5040	5040	0
102	20230915	182900	3383196135	5040	5040	5040	5040	0
103	20230915	182800	3383196135	5040	5040	5040	5040	0
104	20230915	182700	3383196135	5040	5040	5040	5040	0
105	20230915	182600	3383196135	5040	5040	5040	5040	0
106	20230915	182500	3383196135	5040	5040	5040	5040	0
107	20230915	182400	3383196135	5040	5040	5040	5040	0
108	20230915	182300	3383196135	5040	5040	5040	5040	0
109	20230915	182200	3383196135	5040	5040	5040	5040	0
110	20230915	182100	3383196135	5040	5040	5040	5040	0
111	20230915	182000	3383196135	5040	5040	5040	5040	0
112	20230915	181900	3383196135	5040	5040	5040	5040	0
113	20230915	181800	3383196135	5040	5040	5040	5040	0
114	20230915	181700	3383196135	5040	5040	5040	5040	0
115	20230915	181600	3383196135	5040	5040	5040	5040	0
116	20230915	181500	3383196135	5040	5040	5040	5040	0
117	20230915	181400	3383196135	5040	5040	5040	5040	0
118	20230915	181300	3383196135	5040	5040	5040	5040	0
119	20230915	181200	3383196135	5040	5040	5040	5040	0
120	20230915	181100	3383196135	5040	5040	5040	5040	0
121	20230915	181000	3383196135	5040	5040	5040	5040	0
122	20230915	180900	3383196135	5040	5040	5040	5040	2119
123	20230915	180800	3383196135	5040	5040	5040	5040	0
124	20230915	180700	3383196135	5040	5040	5040	5040	0
125	20230915	180600	3383196135	5040	5040	5040	5040	0
126	20230915	180500	3383196135	5040	5040	5040	5040	0
127	20230915	180400	3383196135	5040	5040	5040	5040	0
128	20230915	180300	3383196135	5040	5040	5040	5040	0
129	20230915	180200	3383196135	5040	5040	5040	5040	0
130	20230915	180100	3383196135	5040	5040	5040	5040	0
131	20230915	180000	3383196135	5040	5040	5040	5040	0
132	20230915	175900	3383196135	5040	5040	5040	5040	0
133	20230915	175800	3383196135	5040	5040	5040	5040	0
134	20230915	175700	3383196135	5040	5040	5040	5040	0
135	20230915	175600	3383196135	5040	5040	5040	5040	0
136	20230915	175500	3383196135	5040	5040	5040	5040	0
137	20230915	175400	3383196135	5040	5040	5040	5040	0
138	20230915	175300	3383196135	5040	5040	5040	5040	0
139	20230915	175200	3383196135	5040	5040	5040	5040	0
140	20230915	175100	3383196135	5040	5040	5040	5040	0
141	20230915	175000	3383196135	5040	5040	5040	5040	0
142	20230915	174900	3383196135	5040	5040	5040	5040	0
143	20230915	174800	3383196135	5040	5040	5040	5040	0
144	20230915	174700	3383196135	5040	5040	5040	5040	0
145	20230915	174600	3383196135	5040	5040	5040	5040	0
146	20230915	174500	3383196135	5040	5040	5040	5040	0
147	20230915	174400	3383196135	5040	5040	5040	5040	0
148	20230915	174300	3383196135	5040	5040	5040	5040	0
149	20230915	174200	3383196135	5040	5040	5040	5040	0
150	20230915	174100	3383196135	5040	5040	5040	5040	0
151	20230915	174000	3383196135	5040	5040	5040	5040	0
152	20230915	173900	3383196135	5040	5040	5040	5040	2119
153	20230915	173800	3383196135	5040	5040	5040	5040	0
154	20230915	173700	3383196135	5040	5040	5040	5040	0
155	20230915	173600	3383196135	5040	5040	5040	5040	0
156	20230915	173500	3383196135	5040	5040	5040	5040	0
157	20230915	173400	3383196135	5040	5040	5040	5040	0
158	20230915	173300	3383196135	5040	5040	5040	5040	0
159	20230915	173200	3383196135	5040	5040	5040	5040	0
160	20230915	173100	3383196135	5040	5040	5040	5040	0
161	20230915	173000	3383196135	5040	5040	5040	5040	0
162	20230915	172900	3383196135	5040	5040	5040	5040	0
163	20230915	172800	3383196135	5040	5040	5040	5040	0
164	20230915	172700	3383196135	5040	5040	5040	5040	0
165	20230915	172600	3383196135	5040	5040	5040	5040	0
166	20230915	172500	3383196135	5040	5040	5040	5040	0
167	20230915	172400	3383196135	5040	5040	5040	5040	0
168	20230915	172300	3383196135	5040	5040	5040	5040	0
169	20230915	172200	3383196135	5040	5040	5040	5040	0
170	20230915	172100	3383196135	5040	5040	5040	5040	0
171	20230915	172000	3383196135	5040	5040	5040	5040	0
172	20230915	171900	3383196135	5040	5040	5040	5040	0
173	20230915	171800	3383196135	5040	5040	5040	5040	0
174	20230915	171700	3383196135	5040	5040	5040	5040	0
175	20230915	171600	3383196135	5040	5040	5040	5040	0
176	20230915	171500	3383196135	5040	5040	5040	5040	0
177	20230915	171400	3383196135	5040	5040	5040	5040	0
178	20230915	171300	3383196135	5040	5040	5040	5040	0
179	20230915	171200	3383196135	5040	5040	5040	5040	0
180	20230915	171100	3383196135	5040	5040	5040	5040	0
181	20230915	171000	3383196135	5040	5040	5040	5040	0
182	20230915	170900	3383196135	5040	5040	5040	5040	2119
183	20230915	170800	3383196135	5040	5040	5040	5040	0
184	20230915	170700	3383196135	5040	5040	5040	5040	0
185	20230915	170600	3383196135	5040	5040	5040	5040	0
186	20230915	170500	3383196135	5040	5040	5040	5040	0
187	20230915	170400	3383196135	5040	5040	5040	5040	0
188	20230915	170300	3383196135	5040	5040	5040	5040	0
189	20230915	170200	3383196135	5040	5040	5040	5040	0
190	20230915	170100	3383196135	5040	5040	5040	5040	0
191	20230915	170000	3383196135	5040	5040	5040	5040	0
192	20230915	165900	3383196135	5040	5040	5040	5040	0
193	20230915	165800	3383196135	5040	5040	5040	5040	0
194	20230915	165700	3383196135	5040	5040	5040	5040	0
195	20230915	165600	3383196135	5040	5040	5040	5040	0
196	20230915	165500	3383196135	5040	5040	5040	5040	0
197	20230915	165400	3383196135	5040	5040	5040	5040	0
198	20230915	165300	3383196135	5040	5040	5040	5040	0
199	20230915	165200	3383196135	5040	5040	5040	5040	0
200	20230915	165100	3383196135	5040	5040	5040	5040	0
201	20230915	165000	3383196135	5040	5040	5040	5040	0
202	20230915	164900	3383196135	5040	5040	5040	5040	0
203	20230915	164800	3383196135	5040	5040	5040	5040	0
204	20230915	164700	3383196135	5040	5040	5040	5040	0
205	20230915	164600	3383196135	5040	5040	5040	5040	0
206	20230915	164500	3383196135	5040	5040	5040	5040	0
207	20230915	164400	3383196135	5040	5040	5040	5040	0
208	20230915	164300	3383196135	5040	5040	5040	5040	0
209	20230915	164200	3383196135	5040	5040	5040	5040	0
210	20230915	164100	3383196135	5040	5040	5040	5040	0
211	20230915	164000	3383196135	5040	5040	5040	5040	0
212	20230915	163900	3383196135	5040	5040	5040	5040	2119
213	20230915	163800	3383196135	5040	5040	5040	5040	0
214	20230915	163700	3383196135	5040	5040	5040	5040	0
215	20230915	163600	3383196135	5040	5040	5040	5040	0
216	20230915	163500	3383196135	5040	5040	5040	5040	0
217	20230915	163400	3383196135	5040	5040	5040	5040	0
218	20230915	163300	3383196135	5040	5040	5040	5040	0
219	20230915	163200	3383196135	5040	5040	5040	5040	0
220	20230915	163100	3383196135	5040	5040	5040	5040	0
221	20230915	163000	3383196135	5040	5040	5040	5040	0
222	20230915	162900	3383196135	5040	5040	5040	5040	0
223	20230915	162800	3383196135	5040	5040	5040	5040	0
224	20230915	162700	3383196135	5040	5040	5040	5040	0
225	20230915	162600	3383196135	5040	5040	5040	5040	0
226	20230915	162500	3383196135	5040	5040	5040	5040	0
227	20230915	162400	3383196135	5040	5040	5040	5040	0
228	20230915	162300	3383196135	5040	5040	5040	5040	0
229	20230915	162200	3383196135	5040	5040	5040	5040	0
230	20230915	162100	3383196135	5040	5040	5040	5040	0
231	20230915	162000	3383196135	5040	5040	5040	5040	0
232	20230915	161900	3383196135	5040	5040	5040	5040	0
233	20230915	161800	3383196135	5040	5040	5040	5040	0
234	20230915	161700	3383196135	5040	5040	5040	5040	0
235	20230915	161600	3383196135	5040	5040	5040	5040	0
236	20230915	161500	3383196135	5040	5040	5040	5040	0
237	20230915	161400	3383196135	5040	5040	5040	5040	0
238	20230915	161300	3383196135	5040	5040	5040	5040	0
239	20230915	161200	3383196135	5040	5040	5040	5040	0
240	20230915	161100	3383196135	5040	5040	5040	5040	0
241	20230915	161000	3383196135	5040	5040	5040	5040	0
242	20230915	160900	3383196135	5040	5040	5040	5040	2119
243	20230915	160800	3383196135	5040	5040	5040	5040	0
244	20230915	160700	3383196135	5040	5040	5040	5040	0
245	20230915	160600	3383196135	5040	5040	5040	5040	0
246	20230915	160500	3383196135	5040	5040	5040	5040	0
247	20230915	160400	3383196135	5040	5040	5040	5040	0
248	20230915	160300	3383196135	5040	5040	5040	5040	0
249	20230915	160200	3383196135	5040	5040	5040	5040	0
250	20230915	160100	3383196135	5040	5040	5040	5040	0
251	20230915	160000	3383196135	5040	5040	5040	5040	0
252	20230915	155900	3383196135	5040	5040	5040	5040	0
253	20230915	155800	3383196135	5040	5040	5040	5040	0
254	20230915	155700	3383196135	5040	5040	5040	5040	0
255	20230915	155600	3383196135	5040	5040	5040	5040	0
256	20230915	155500	3383196135	5040	5040	5040	5040	0
257	20230915	155400	3383196135	5040	5040	5040	5040	0
258	20230915	155300	3383196135	5040	5040	5040	5040	0
259	20230915	155200	3383196135	5040	5040	5040	5040	0
260	20230915	155100	3383196135	5040	5040	5040	5040	0
261	20230915	155000	3383196135	5040	5040	5040	5040	0
262	20230915	154900	3383196135	5040	5040	5040	5040	0
263	20230915	154800	3383196135	5040	5040	5040	5040	0
264	20230915	154700	3383196135	5040	5040	5040	5040	0
265	20230915	154600	3383196135	5040	5040	5040	5040	0
266	20230915	154500	3383196135	5040	5040	5040	5040	0
267	20230915	154400	3383196135	5040	5040	5040	5040	0
268	20230915	154300	3383196135	5040	5040	5040	5040	0
269	20230915	154200	3383196135	5040	5040	5040	5040	0
270	20230915	154100	3383196135	5040	5040	5040	5040	0
271	20230915	154000	3383196135	5040	5040	5040	5040	0
272	20230915	153900	3383196135	5040	5040	5040	5040	2119
273	20230915	153800	3383196135	5040	5040	5040	5040	0
274	20230915	153700	3383196135	5040	5040	5040	5040	0
275	20230915	153600	3383196135	5040	5040	5040	5040	0
276	20230915	153500	3383196135	5040	5040	5040	5040	0
277	20230915	153400	3383196135	5040	5040	5040	5040	0
278	20230915	153300	3383196135	5040	5040	5040	5040	0
279	20230915	153200	3383196135	5040	5040	5040	5040	0
280	20230915	153100	3383196135	5040	5040	5040	5040	0
281	20230915	153000	3383196135	5040	5040	5040	5040	2119
282	20230915	152900	3372516375	5050	5050	5050	5050	0
283	20230915	152800	3372516375	5050	5050	5050	5050	0
284	20230915	152700	3372516375	5050	5050	5050	5050	0
285	20230915	152600	3372516375	5050	5050	5050	5050	0
286	20230915	152500	3372516375	5050	5050	5050	5050	0
287	20230915	152400	3372516375	5050	5050	5050	5050	0
288	20230915	152300	3372516375	5050	5050	5050	5050	0
289	20230915	152200	3372516375	5050	5050	5050	5050	0
290	20230915	152100	3372516375	5050	5050	5050	5050	0
291	20230915	152000	3372516375	5050	5050	5050	5050	0
292	20230915	151900	3372516375	5050	5040	5050	5040	2002
293	20230915	151800	3362416205	5050	5040	5050	5040	1359
294	20230915	151700	3355562335	5040	5020	5040	5020	5788
295	20230915	151600	3326450125	5020	5010	5020	5000	2701
296	20230915	151500	3312896605	5010	5010	5010	5000	814
297	20230915	151400	3308819515	5010	5010	5010	5010	0
298	20230915	151300	3308819515	5010	5010	5010	5010	0
299	20230915	151200	3308819515	5010	5000	5010	4980	177
300	20230915	151100	3307934875	5000	4970	5000	4970	78
301	20230915	151000	3307547125	5010	5000	5010	5000	370
302	20230915	150900	3305696215	4995	4995	5000	4965	1859
303	20230915	150800	3296454290	5000	5000	5000	5000	2013
304	20230915	150700	3286389290	5010	5000	5010	5000	1003
305	20230915	150600	3281374260	5010	5010	5020	5010	226
306	20230915	150500	3280241990	5020	5010	5020	5010	44
307	20230915	150400	3280021540	5020	5010	5020	5000	532
308	20230915	150300	3277356210	5000	4990	5000	4990	10776
309	20230915	150200	3223504120	4990	4990	4990	4985	189
310	20230915	150100	3222561820	4990	4990	4990	4990	100
311	20230915	150000	3222062820	4990	4985	4990	4985	254
312	20230915	145900	3220796605	4985	4985	4985	4985	0
313	20230915	145800	3220796605	4985	4985	4985	4975	890
314	20230915	145700	3216363830	4985	4985	4985	4985	0
315	20230915	145600	3216363830	4985	4965	4985	4965	1010
316	20230915	145500	3211329090	4990	4980	4990	4980	42
317	20230915	145400	3211119920	4980	4980	4980	4965	3168
318	20230915	145300	3195348665	4990	4985	4990	4985	2
319	20230915	145200	3195338690	4980	4990	4990	4980	365
320	20230915	145100	3193519405	4990	4985	4990	4985	403
321	20230915	145000	3191510445	4990	4990	4990	4990	12
322	20230915	144900	3191450565	4990	4990	4990	4990	30
323	20230915	144800	3191300865	4990	4990	4990	4990	0
324	20230915	144700	3191300865	4990	4990	4990	4990	0
325	20230915	144600	3191300865	4990	4985	4990	4985	276
326	20230915	144500	3189923630	4990	4990	4990	4990	0
327	20230915	144400	3189923630	4990	4985	4990	4985	723
328	20230915	144300	3186318465	4985	4980	4985	4980	1301
329	20230915	144200	3179838040	4980	4980	4980	4980	0
330	20230915	144100	3179838040	4980	4980	4980	4980	7
331	20230915	144000	3179803180	4980	4975	4980	4965	6
332	20230915	143900	3179773350	4980	4980	4980	4980	0
333	20230915	143800	3179773350	4980	4980	4980	4980	0
334	20230915	143700	3179773350	4980	4980	4985	4965	1205
335	20230915	143600	3173771035	4980	4960	4980	4960	455
336	20230915	143500	3171507720	4975	4950	4975	4950	2213
337	20230915	143400	3160514170	4950	4950	4950	4950	160
338	20230915	143300	3159722170	4950	4950	4950	4950	2090
339	20230915	143200	3149376670	4950	4950	4950	4950	0
340	20230915	143100	3149376670	4950	4955	4955	4950	766
341	20230915	143000	3145584165	4960	4960	4965	4960	1078
342	20230915	142900	3140237280	4965	4970	4970	4965	6
343	20230915	142800	3140207485	4960	4965	4965	4960	1941
344	20230915	142700	3130580025	4970	4970	4970	4970	1
345	20230915	142600	3130575055	4970	4970	4970	4960	227
346	20230915	142500	3129447125	4975	4975	4975	4975	0
347	20230915	142400	3129447125	4975	4970	4975	4970	3001
348	20230915	142300	3114532150	4975	4975	4975	4975	0
349	20230915	142200	3114532150	4975	4955	4975	4955	1550
350	20230915	142100	3106822655	4955	4955	4955	4955	0
351	20230915	142000	3106822655	4955	4960	4960	4955	43
352	20230915	141900	3106609575	4965	4965	4965	4965	10
353	20230915	141800	3106559925	4965	4955	4975	4955	1020
354	20230915	141700	3101498800	4945	4945	4945	4945	0
355	20230915	141600	3101498800	4945	4945	4945	4945	200
356	20230915	141500	3100509800	4940	4940	4940	4940	103
357	20230915	141400	3100000980	4940	4940	4940	4935	2500
358	20230915	141300	3087660980	4945	4955	4955	4940	3140
359	20230915	141200	3072134995	4950	4950	4950	4950	100
360	20230915	141100	3071639995	4950	4950	4950	4950	7
361	20230915	141000	3071605345	4950	4945	4950	4945	593
362	20230915	140900	3068671995	4940	4940	4940	4935	981
363	20230915	140800	3063826355	4940	4940	4945	4940	2995
364	20230915	140700	3049030955	4945	4945	4945	4945	1319
365	20230915	140600	3042508500	4950	4950	4950	4950	174
366	20230915	140500	3041647200	4960	4960	4960	4960	0
367	20230915	140400	3041647200	4960	4960	4960	4960	6
368	20230915	140300	3041617440	4970	4970	4970	4970	1
369	20230915	140200	3041612470	4945	4945	4950	4945	1466
370	20230915	140100	3034362125	4945	4960	4960	4945	2830
371	20230915	140000	3020350860	4960	4960	4960	4960	0
372	20230915	135900	3020350860	4960	4960	4960	4960	0
373	20230915	135800	3020350860	4960	4960	4960	4960	501
374	20230915	135700	3017865900	4970	4970	4970	4970	221
375	20230915	135600	3016767530	4970	4970	4970	4970	0
376	20230915	135500	3016767530	4970	4970	4970	4970	2
377	20230915	135400	3016757590	4970	4950	4970	4950	344
378	20230915	135300	3015054770	4960	4950	4960	4950	601
379	20230915	135200	3012079810	4960	4960	4960	4960	100
380	20230915	135100	3011583810	4970	4970	4970	4970	100
381	20230915	135000	3011086810	4970	4965	4970	4965	12
382	20230915	134900	3011027225	4950	4945	4950	4945	2737
383	20230915	134800	2997481565	4950	4945	4950	4945	303
384	20230915	134700	2995981720	4950	4950	4950	4950	0
385	20230915	134600	2995981720	4950	4945	4950	4945	2222
386	20230915	134500	2984983930	4950	4950	4950	4950	255
387	20230915	134400	2983721680	4950	4950	4950	4950	0
388	20230915	134300	2983721680	4950	4950	4950	4950	0
389	20230915	134200	2983721680	4950	4945	4950	4945	240
390	20230915	134100	2982533690	4945	4950	4950	4940	462
391	20230915	134000	2980250705	4950	4945	4950	4945	31
392	20230915	133900	2980097405	4950	4965	4965	4950	460
393	20230915	133800	2977820385	4960	4960	4960	4960	20
394	20230915	133700	2977721185	4965	4965	4965	4965	0
395	20230915	133600	2977721185	4965	4960	4965	4960	301
396	20230915	133500	2976228220	4965	4950	4965	4950	41
397	20230915	133400	2976025255	4950	4970	4970	4950	1068
398	20230915	133300	2970735035	4970	4970	4970	4965	27
399	20230915	133200	2970600970	4960	4960	4960	4960	5
400	20230915	133100	2970576170	4970	4960	4970	4960	67
401	20230915	133000	2970243840	4960	4960	4960	4960	0
402	20230915	132900	2970243840	4960	4960	4960	4960	20
403	20230915	132800	2970144640	4960	4960	4960	4960	10
404	20230915	132700	2970095040	4955	4960	4960	4955	17
405	20230915	132600	2970010730	4960	4960	4960	4960	12
406	20230915	132500	2969951210	4960	4960	4960	4960	50
407	20230915	132400	2969703210	4960	4960	4960	4955	3
408	20230915	132300	2969688335	4960	4960	4960	4960	4
409	20230915	132200	2969668495	4960	4960	4960	4960	0
410	20230915	132100	2969668495	4960	4965	4965	4960	399
411	20230915	132000	2967689400	4960	4965	4970	4960	721
412	20230915	131900	2964110135	4965	4970	4970	4965	72
413	20230915	131800	2963752545	4970	4965	4970	4965	57
414	20230915	131700	2963469535	4970	4975	4975	4970	1095
415	20230915	131600	2958027290	4975	4970	4975	4970	118
416	20230915	131500	2957440705	4975	4970	4975	4970	211
417	20230915	131400	2956391980	4970	4970	4970	4970	1800
418	20230915	131300	2947445980	4970	4970	4970	4970	0
419	20230915	131200	2947445980	4970	4965	4970	4965	24
420	20230915	131100	2947326715	4965	4965	4965	4965	600
421	20230915	131000	2944347715	4965	4960	4965	4960	2763
422	20230915	130900	2930639230	4960	4955	4960	4955	200
423	20230915	130800	2929648170	4955	4950	4955	4950	265
424	20230915	130700	2928335965	4950	4950	4950	4950	0
425	20230915	130600	2928335965	4950	4950	4950	4950	0
426	20230915	130500	2928335965	4950	4950	4950	4950	35
427	20230915	130400	2928162715	4950	4945	4950	4945	731
428	20230915	130300	2924544765	4950	4950	4950	4950	0
429	20230915	130200	2924544765	4950	4945	4950	4945	101
430	20230915	130100	2924045315	4950	4950	4960	4940	7447
431	20230915	130000	2887218345	4960	4955	4960	4955	33
432	20230915	125900	2887054675	4960	4955	4960	4955	143
433	20230915	125800	2886346100	4960	4955	4960	4955	153
434	20230915	125700	2885587970	4960	4955	4960	4955	761
435	20230915	125600	2881817210	4955	4955	4955	4955	0
436	20230915	125500	2881817210	4955	4955	4955	4955	101
437	20230915	125400	2881316755	4955	4955	4955	4955	0
438	20230915	125300	2881316755	4955	4955	4955	4955	11
439	20230915	125200	2881262250	4950	4955	4955	4950	342
440	20230915	125100	2879567800	4955	4955	4955	4955	0
441	20230915	125000	2879567800	4955	4950	4955	4950	20
442	20230915	124900	2879468795	4955	4955	4955	4950	6
443	20230915	124800	2879439080	4950	4955	4955	4950	1291
444	20230915	124700	2873047815	4960	4960	4960	4960	0
445	20230915	124600	2873047815	4960	4960	4960	4960	2
446	20230915	124500	2873037895	4955	4955	4955	4955	1
447	20230915	124400	2873032940	4960	4960	4960	4960	250
448	20230915	124300	2871792940	4960	4960	4960	4950	10
449	20230915	124200	2871743360	4960	4950	4960	4950	11
450	20230915	124100	2871688900	4960	4960	4960	4960	3
451	20230915	124000	2871674020	4960	4960	4960	4960	60
452	20230915	123900	2871376420	4950	4950	4950	4950	60
453	20230915	123800	2871079420	4960	4960	4960	4960	0
454	20230915	123700	2871079420	4960	4960	4960	4960	28
455	20230915	123600	2870940540	4960	4955	4960	4955	799
456	20230915	123500	2866978745	4960	4960	4960	4960	0
457	20230915	123400	2866978745	4960	4955	4960	4955	1137
458	20230915	123300	2861344905	4955	4950	4955	4950	151
459	20230915	123200	2860597450	4960	4955	4960	4955	100
460	20230915	123100	2860101945	4955	4945	4955	4945	717
461	20230915	123000	2856555010	4945	4945	4945	4945	162
462	20230915	122900	2855753920	4940	4940	4940	4940	250
463	20230915	122800	2854518920	4945	4940	4945	4940	237
464	20230915	122700	2853348135	4945	4940	4945	4935	305
465	20230915	122600	2851842450	4935	4935	4935	4935	10
466	20230915	122500	2851793100	4945	4945	4945	4925	22
467	20230915	122400	2851684710	4940	4940	4940	4925	1195
468	20230915	122300	2845782010	4935	4950	4950	4935	1053
469	20230915	122200	2840575150	4950	4925	4950	4925	2973
470	20230915	122100	2825879270	4920	4930	4945	4920	1728
471	20230915	122000	2817367415	4930	4950	4950	4925	1115
472	20230915	121900	2811863940	4950	4945	4955	4935	1121
473	20230915	121800	2806329635	4950	4965	4965	4940	5313
474	20230915	121700	2780064085	4950	4930	4965	4930	1799
475	20230915	121600	2771165290	4940	4935	4940	4930	482
476	20230915	121500	2768785790	4935	4930	4935	4930	306
477	20230915	121400	2767276705	4935	4900	4935	4900	1148
478	20230915	121300	2761630090	4885	4900	4900	4885	101
479	20230915	121200	2761136690	4885	4890	4890	4885	1720
480	20230915	121100	2752727210	4900	4885	4900	4885	849
481	20230915	121000	2748576265	4885	4890	4890	4880	1202
482	20230915	120900	2742705570	4900	4930	4930	4900	11175
483	20230915	120800	2687736635	4930	4880	4930	4880	2832
484	20230915	120700	2673857825	4880	4840	4885	4840	2870
485	20230915	120600	2659918015	4840	4845	4850	4805	10227
486	20230915	120500	2610450515	4850	4785	4850	4780	3938
487	20230915	120400	2591539780	4755	4770	4785	4755	11377
488	20230915	120300	2537273695	4775	4820	4820	4750	26913
489	20230915	120200	2408992745	4810	4815	4820	4770	8468
490	20230915	120100	2368430290	4820	4810	4865	4780	11121
491	20230915	120000	2314703475	4840	4755	4850	4710	17164
492	20230915	115900	2232812330	4710	4830	4840	4710	13474
493	20230915	115800	2168258515	4850	4930	4955	4805	29190
494	20230915	115700	2025688750	4930	4930	5010	4900	29846
495	20230915	115600	1879104175	4910	4990	4990	4910	26030
496	20230915	115500	1749943340	4990	5020	5020	4985	1549
497	20230915	115400	1742213950	4990	5020	5030	4985	9036
498	20230915	115300	1697109910	4985	5030	5050	4985	54545
499	20230915	115200	1424496930	5050	5040	5050	5020	7044
500	20230915	115100	1389112820	5040	5030	5040	5030	625
501	20230915	115000	1385968790	5050	5060	5060	5030	111
502	20230915	114900	1385410310	5040	5060	5060	5030	2932
503	20230915	114800	1370648990	5070	5070	5090	5030	6765
504	20230915	114700	1336533740	5070	5140	5150	5040	9080
505	20230915	114600	1290315250	5150	5050	5150	5050	19237
506	20230915	114500	1191665220	5070	5060	5070	5060	6
507	20230915	114400	1191634810	5080	5060	5080	5050	2281
508	20230915	114300	1180113490	5090	5090	5090	5090	4
509	20230915	114200	1180093130	5090	5100	5100	5060	223
510	20230915	114100	1178964640	5100	5060	5100	5060	356
511	20230915	114000	1177163050	5080	5090	5090	5050	5394
512	20230915	113900	1149889980	5100	5100	5100	5100	0
513	20230915	113800	1149889980	5100	5100	5100	5100	0
514	20230915	113700	1149889980	5100	5100	5100	5100	0
515	20230915	113600	1149889980	5100	5100	5100	5100	0
516	20230915	113500	1149889980	5100	5090	5100	5090	2
517	20230915	113400	1149879790	5070	5080	5080	5070	2297
518	20230915	113300	1138211520	5130	5130	5130	5120	316
519	20230915	113200	1136593010	5130	5070	5130	5070	7001
520	20230915	113100	1100970270	5070	5070	5070	5070	3
521	20230915	113000	1100955060	5070	5070	5070	5060	39
522	20230915	112900	1100757700	5070	5070	5070	5070	0
523	20230915	112800	1100757700	5070	5070	5070	5060	976
524	20230915	112700	1095819110	5070	5050	5070	5050	2002
525	20230915	112600	1085708970	5050	5070	5070	5050	21
526	20230915	112500	1085602660	5070	5090	5090	5040	5316
527	20230915	112400	1058741860	5080	5080	5090	5080	2064
528	20230915	112300	1048256600	5080	5090	5090	5080	2051
529	20230915	112200	1037817490	5090	5040	5090	5040	1126
530	20230915	112100	1032130350	5090	5070	5090	5040	7045
531	20230915	112000	996535480	5080	5090	5090	5070	440
532	20230915	111900	994297000	5090	5060	5090	5060	2621
533	20230915	111800	981016110	5060	5110	5110	5060	5987
534	20230915	111700	950544490	5110	5110	5110	5090	1394
535	20230915	111600	943434280	5110	5140	5140	5110	2133
536	20230915	111500	932495860	5150	5150	5150	5150	315
537	20230915	111400	930873610	5160	5170	5170	5140	1818
538	20230915	111300	921517040	5140	5180	5180	5140	3720
539	20230915	111200	902258230	5180	5150	5180	5140	13000
540	20230915	111100	835115520	5140	5110	5140	5110	4756
541	20230915	111000	810733270	5110	5080	5110	5080	7003
542	20230915	110900	775030960	5080	5080	5080	5060	1670
543	20230915	110800	766547640	5080	5080	5080	5080	1569
544	20230915	110700	758577120	5080	5080	5080	5080	3
545	20230915	110600	758561880	5080	5090	5090	5060	443
546	20230915	110500	756315480	5090	5090	5090	5090	331
547	20230915	110400	754630690	5100	5100	5100	5100	0
548	20230915	110300	754630690	5100	5080	5100	5080	3945
549	20230915	110200	734521750	5090	5080	5090	5080	100
550	20230915	110100	734013250	5090	5070	5090	5070	100
551	20230915	110000	733505470	5090	5070	5090	5070	412
552	20230915	105900	731416590	5060	5080	5090	5060	4659
553	20230915	105800	707828920	5090	5090	5090	5090	1
554	20230915	105700	707823830	5090	5090	5090	5090	0
555	20230915	105600	707823830	5090	5090	5090	5090	0
556	20230915	105500	707823830	5090	5090	5090	5090	1
557	20230915	105400	707818740	5080	5070	5080	5070	397
558	20230915	105300	705802980	5080	5070	5080	5070	693
559	20230915	105200	702289360	5080	5070	5080	5070	101
560	20230915	105100	701777280	5080	5070	5080	5070	810
561	20230915	105000	697670560	5070	5080	5080	5070	589
562	20230915	104900	694682410	5090	5090	5090	5090	0
563	20230915	104800	694682410	5090	5090	5090	5090	0
564	20230915	104700	694682410	5090	5090	5090	5090	0
565	20230915	104600	694682410	5090	5090	5090	5090	11
566	20230915	104500	694626420	5080	5080	5080	5080	20
567	20230915	104400	694524820	5090	5090	5090	5090	0
568	20230915	104300	694524820	5090	5090	5090	5090	1
569	20230915	104200	694519730	5090	5090	5090	5090	10
570	20230915	104100	694468830	5090	5090	5090	5090	0
571	20230915	104000	694468830	5090	5090	5090	5090	0
572	20230915	103900	694468830	5090	5070	5090	5070	89
573	20230915	103800	694017580	5090	5090	5090	5090	2
574	20230915	103700	694007400	5090	5100	5100	5080	1140
575	20230915	103600	688216160	5100	5100	5100	5080	2033
576	20230915	103500	677870070	5100	5100	5110	5100	1754
577	20230915	103400	668924640	5120	5120	5120	5120	397
578	20230915	103300	666892000	5120	5120	5120	5120	0
579	20230915	103200	666892000	5120	5120	5120	5120	0
580	20230915	103100	666892000	5120	5120	5120	5120	54
581	20230915	103000	666615520	5120	5120	5120	5120	69
582	20230915	102900	666262240	5120	5120	5120	5110	273
583	20230915	102800	664865180	5120	5100	5120	5100	9
584	20230915	102700	664819240	5120	5120	5120	5120	165
585	20230915	102600	663974440	5120	5120	5120	5120	150
586	20230915	102500	663206440	5120	5110	5120	5110	3000
587	20230915	102400	647847770	5120	5100	5120	5100	165
588	20230915	102300	647006210	5100	5120	5120	5100	1060
589	20230915	102200	641600130	5120	5120	5120	5120	0
590	20230915	102100	641600130	5120	5110	5120	5110	2580
591	20230915	102000	628416300	5120	5120	5120	5120	0
592	20230915	101900	628416300	5120	5120	5120	5120	0
593	20230915	101800	628416300	5120	5120	5120	5110	405
594	20230915	101700	626346730	5120	5110	5120	5110	866
595	20230915	101600	621921460	5110	5110	5110	5110	0
596	20230915	101500	621921460	5110	5110	5110	5110	0
597	20230915	101400	621921460	5110	5100	5110	5100	113
598	20230915	101300	621344650	5100	5110	5110	5100	441
599	20230915	101200	619095520	5100	5110	5110	5100	62
600	20230915	101100	618778720	5110	5110	5110	5110	20
601	20230915	101000	618676520	5110	5080	5110	5080	950
602	20230915	100900	613841510	5080	5100	5100	5080	75
603	20230915	100800	613460470	5110	5110	5110	5100	1010
604	20230915	100700	608309350	5110	5080	5110	5080	995
605	20230915	100600	603240300	5090	5090	5090	5090	0
606	20230915	100500	603240300	5090	5070	5090	5070	227
607	20230915	100400	602089230	5080	5080	5080	5080	184
608	20230915	100300	601154510	5100	5100	5100	5100	3
609	20230915	100200	601139210	5100	5080	5100	5080	56
610	20230915	100100	600854610	5100	5100	5100	5100	3
611	20230915	100000	600839310	5100	5090	5100	5090	234
612	20230915	095900	599648220	5090	5070	5090	5060	2481
613	20230915	095800	587068840	5080	5080	5090	5050	6455
614	20230915	095700	554342640	5090	5080	5090	5080	418
615	20230915	095600	552219120	5100	5100	5100	5080	5023
616	20230915	095500	526676530	5110	5110	5110	5110	0
617	20230915	095400	526676530	5110	5110	5110	5100	622
618	20230915	095300	523504310	5110	5110	5110	5110	510
619	20230915	095200	520898210	5110	5110	5110	5090	869
620	20230915	095100	516467120	5100	5110	5110	5100	541
621	20230915	095000	513708000	5100	5110	5110	5100	553
622	20230915	094900	510887490	5110	5110	5110	5110	0
623	20230915	094800	510887490	5110	5100	5110	5100	903
624	20230915	094700	506282150	5110	5100	5110	5100	608
625	20230915	094600	503181300	5110	5110	5110	5110	80
626	20230915	094500	502772500	5130	5130	5130	5130	42
627	20230915	094400	502557040	5130	5110	5130	5100	343
628	20230915	094300	500806040	5110	5090	5110	5080	2244
629	20230915	094200	489393780	5120	5110	5120	5100	3495
630	20230915	094100	471566240	5130	5120	5130	5110	1307
631	20230915	094000	464884610	5110	5120	5120	5110	112
632	20230915	093900	464311200	5120	5120	5120	5120	7
633	20230915	093800	464275360	5120	5120	5120	5100	138
634	20230915	093700	463570290	5120	5130	5130	5120	3
635	20230915	093600	463554910	5100	5130	5130	5100	1069
636	20230915	093500	458090860	5140	5140	5140	5130	8
637	20230915	093400	458049770	5140	5140	5140	5140	2
638	20230915	093300	458039490	5140	5130	5140	5120	836
639	20230915	093200	453751340	5130	5110	5130	5110	140
640	20230915	093100	453033340	5130	5120	5130	5120	203
641	20230915	093000	451992960	5130	5130	5130	5120	1152
642	20230915	092900	446084700	5130	5130	5130	5130	0
643	20230915	092800	446084700	5130	5120	5130	5120	102
644	20230915	092700	445562440	5120	5150	5150	5100	3135
645	20230915	092600	429518420	5140	5140	5140	5140	10
646	20230915	092500	429467020	5150	5150	5150	5150	7
647	20230915	092400	429430970	5150	5150	5150	5150	0
648	20230915	092300	429430970	5150	5140	5150	5140	90
649	20230915	092200	428968360	5140	5150	5150	5130	192
650	20230915	092100	427982360	5140	5150	5150	5140	388
651	20230915	092000	425987160	5150	5150	5150	5130	981
652	20230915	091900	420944990	5150	5150	5150	5150	1436
653	20230915	091800	413549590	5160	5160	5160	5150	1110
654	20230915	091700	407833020	5160	5160	5160	5150	4715
655	20230915	091600	383550500	5170	5160	5170	5150	444
656	20230915	091500	381261840	5150	5170	5170	5150	2171
657	20230915	091400	370067540	5160	5170	5170	5160	909
658	20230915	091300	365373380	5170	5170	5170	5160	1618
659	20230915	091200	357019320	5170	5180	5180	5160	4166
660	20230915	091100	335493810	5190	5190	5190	5180	3826
661	20230915	091000	315666870	5200	5190	5200	5180	6982
662	20230915	090900	279423350	5190	5190	5200	5180	8941
663	20230915	090800	232978220	5190	5170	5200	5160	14687
664	20230915	090700	156924120	5170	5160	5170	5160	854
665	20230915	090600	152512900	5170	5170	5170	5150	467
666	20230915	090500	150098530	5170	5140	5170	5140	1809
667	20230915	090400	140767880	5140	5160	5160	5120	3328
668	20230915	090300	123626090	5160	5190	5190	5160	1922
669	20230915	090200	113684660	5190	5120	5190	5120	15545
670	20230915	090100	33508940	5110	5110	5110	5100	2085
671	20230915	090000	22859890	5110	5110	5120	5080	3885