KissMeData/217270/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	201500	4825959170	9760	9760	9760	9760	4052
3	20230918	201400	4825959170	9760	9760	9760	9760	0
4	20230918	201300	4825959170	9760	9760	9760	9760	0
5	20230918	201200	4825959170	9760	9760	9760	9760	0
6	20230918	201100	4825959170	9760	9760	9760	9760	0
7	20230918	201000	4825959170	9760	9760	9760	9760	0
8	20230918	200900	4825959170	9760	9760	9760	9760	0
9	20230918	200800	4825959170	9760	9760	9760	9760	0
10	20230918	200700	4825959170	9760	9760	9760	9760	0
11	20230918	200600	4825959170	9760	9760	9760	9760	0
12	20230918	200500	4825959170	9760	9760	9760	9760	0
13	20230918	200400	4825959170	9760	9760	9760	9760	0
14	20230918	200300	4825959170	9760	9760	9760	9760	0
15	20230918	200200	4825959170	9760	9760	9760	9760	0
16	20230918	200100	4825959170	9760	9760	9760	9760	0
17	20230918	200000	4825959170	9760	9760	9760	9760	0
18	20230918	195900	4825959170	9760	9760	9760	9760	0
19	20230918	195800	4825959170	9760	9760	9760	9760	0
20	20230918	195700	4825959170	9760	9760	9760	9760	0
21	20230918	195600	4825959170	9760	9760	9760	9760	0
22	20230918	195500	4825959170	9760	9760	9760	9760	0
23	20230918	195400	4825959170	9760	9760	9760	9760	0
24	20230918	195300	4825959170	9760	9760	9760	9760	0
25	20230918	195200	4825959170	9760	9760	9760	9760	0
26	20230918	195100	4825959170	9760	9760	9760	9760	0
27	20230918	195000	4825959170	9760	9760	9760	9760	0
28	20230918	194900	4825959170	9760	9760	9760	9760	0
29	20230918	194800	4825959170	9760	9760	9760	9760	0
30	20230918	194700	4825959170	9760	9760	9760	9760	0
31	20230918	194600	4825959170	9760	9760	9760	9760	0
32	20230918	194500	4825959170	9760	9760	9760	9760	4052
33	20230918	194400	4825959170	9760	9760	9760	9760	0
34	20230918	194300	4825959170	9760	9760	9760	9760	0
35	20230918	194200	4825959170	9760	9760	9760	9760	0
36	20230918	194100	4825959170	9760	9760	9760	9760	0
37	20230918	194000	4825959170	9760	9760	9760	9760	0
38	20230918	193900	4825959170	9760	9760	9760	9760	0
39	20230918	193800	4825959170	9760	9760	9760	9760	0
40	20230918	193700	4825959170	9760	9760	9760	9760	0
41	20230918	193600	4825959170	9760	9760	9760	9760	0
42	20230918	193500	4825959170	9760	9760	9760	9760	0
43	20230918	193400	4825959170	9760	9760	9760	9760	0
44	20230918	193300	4825959170	9760	9760	9760	9760	0
45	20230918	193200	4825959170	9760	9760	9760	9760	0
46	20230918	193100	4825959170	9760	9760	9760	9760	0
47	20230918	193000	4825959170	9760	9760	9760	9760	0
48	20230918	192900	4825959170	9760	9760	9760	9760	0
49	20230918	192800	4825959170	9760	9760	9760	9760	0
50	20230918	192700	4825959170	9760	9760	9760	9760	0
51	20230918	192600	4825959170	9760	9760	9760	9760	0
52	20230918	192500	4825959170	9760	9760	9760	9760	0
53	20230918	192400	4825959170	9760	9760	9760	9760	0
54	20230918	192300	4825959170	9760	9760	9760	9760	0
55	20230918	192200	4825959170	9760	9760	9760	9760	0
56	20230918	192100	4825959170	9760	9760	9760	9760	0
57	20230918	192000	4825959170	9760	9760	9760	9760	0
58	20230918	191900	4825959170	9760	9760	9760	9760	0
59	20230918	191800	4825959170	9760	9760	9760	9760	0
60	20230918	191700	4825959170	9760	9760	9760	9760	0
61	20230918	191600	4825959170	9760	9760	9760	9760	0
62	20230918	191500	4825959170	9760	9760	9760	9760	4052
63	20230918	191400	4825959170	9760	9760	9760	9760	0
64	20230918	191300	4825959170	9760	9760	9760	9760	0
65	20230918	191200	4825959170	9760	9760	9760	9760	0
66	20230918	191100	4825959170	9760	9760	9760	9760	0
67	20230918	191000	4825959170	9760	9760	9760	9760	0
68	20230918	190900	4825959170	9760	9760	9760	9760	0
69	20230918	190800	4825959170	9760	9760	9760	9760	0
70	20230918	190700	4825959170	9760	9760	9760	9760	0
71	20230918	190600	4825959170	9760	9760	9760	9760	0
72	20230918	190500	4825959170	9760	9760	9760	9760	0
73	20230918	190400	4825959170	9760	9760	9760	9760	0
74	20230918	190300	4825959170	9760	9760	9760	9760	0
75	20230918	190200	4825959170	9760	9760	9760	9760	0
76	20230918	190100	4825959170	9760	9760	9760	9760	0
77	20230918	190000	4825959170	9760	9760	9760	9760	0
78	20230918	185900	4825959170	9760	9760	9760	9760	0
79	20230918	185800	4825959170	9760	9760	9760	9760	0
80	20230918	185700	4825959170	9760	9760	9760	9760	0
81	20230918	185600	4825959170	9760	9760	9760	9760	0
82	20230918	185500	4825959170	9760	9760	9760	9760	0
83	20230918	185400	4825959170	9760	9760	9760	9760	0
84	20230918	185300	4825959170	9760	9760	9760	9760	0
85	20230918	185200	4825959170	9760	9760	9760	9760	0
86	20230918	185100	4825959170	9760	9760	9760	9760	0
87	20230918	185000	4825959170	9760	9760	9760	9760	0
88	20230918	184900	4825959170	9760	9760	9760	9760	0
89	20230918	184800	4825959170	9760	9760	9760	9760	0
90	20230918	184700	4825959170	9760	9760	9760	9760	0
91	20230918	184600	4825959170	9760	9760	9760	9760	0
92	20230918	184500	4825959170	9760	9760	9760	9760	4052
93	20230918	184400	4825959170	9760	9760	9760	9760	0
94	20230918	184300	4825959170	9760	9760	9760	9760	0
95	20230918	184200	4825959170	9760	9760	9760	9760	0
96	20230918	184100	4825959170	9760	9760	9760	9760	0
97	20230918	184000	4825959170	9760	9760	9760	9760	0
98	20230918	183900	4825959170	9760	9760	9760	9760	0
99	20230918	183800	4825959170	9760	9760	9760	9760	0
100	20230918	183700	4825959170	9760	9760	9760	9760	0
101	20230918	183600	4825959170	9760	9760	9760	9760	0
102	20230918	183500	4825959170	9760	9760	9760	9760	0
103	20230918	183400	4825959170	9760	9760	9760	9760	0
104	20230918	183300	4825959170	9760	9760	9760	9760	0
105	20230918	183200	4825959170	9760	9760	9760	9760	0
106	20230918	183100	4825959170	9760	9760	9760	9760	0
107	20230918	183000	4825959170	9760	9760	9760	9760	0
108	20230918	182900	4825959170	9760	9760	9760	9760	0
109	20230918	182800	4825959170	9760	9760	9760	9760	0
110	20230918	182700	4825959170	9760	9760	9760	9760	0
111	20230918	182600	4825959170	9760	9760	9760	9760	0
112	20230918	182500	4825959170	9760	9760	9760	9760	0
113	20230918	182400	4825959170	9760	9760	9760	9760	0
114	20230918	182300	4825959170	9760	9760	9760	9760	0
115	20230918	182200	4825959170	9760	9760	9760	9760	0
116	20230918	182100	4825959170	9760	9760	9760	9760	0
117	20230918	182000	4825959170	9760	9760	9760	9760	0
118	20230918	181900	4825959170	9760	9760	9760	9760	0
119	20230918	181800	4825959170	9760	9760	9760	9760	0
120	20230918	181700	4825959170	9760	9760	9760	9760	0
121	20230918	181600	4825959170	9760	9760	9760	9760	0
122	20230918	181500	4825959170	9760	9760	9760	9760	4052
123	20230918	181400	4825959170	9760	9760	9760	9760	0
124	20230918	181300	4825959170	9760	9760	9760	9760	0
125	20230918	181200	4825959170	9760	9760	9760	9760	0
126	20230918	181100	4825959170	9760	9760	9760	9760	0
127	20230918	181000	4825959170	9760	9760	9760	9760	0
128	20230918	180900	4825959170	9760	9760	9760	9760	0
129	20230918	180800	4825959170	9760	9760	9760	9760	0
130	20230918	180700	4825959170	9760	9760	9760	9760	0
131	20230918	180600	4825959170	9760	9760	9760	9760	0
132	20230918	180500	4825959170	9760	9760	9760	9760	0
133	20230918	180400	4825959170	9760	9760	9760	9760	0
134	20230918	180300	4825959170	9760	9760	9760	9760	0
135	20230918	180200	4825959170	9760	9760	9760	9760	0
136	20230918	180100	4825959170	9760	9760	9760	9760	0
137	20230918	180000	4825959170	9760	9760	9760	9760	0
138	20230918	175900	4825959170	9760	9760	9760	9760	0
139	20230918	175800	4825959170	9760	9760	9760	9760	0
140	20230918	175700	4825959170	9760	9760	9760	9760	0
141	20230918	175600	4825959170	9760	9760	9760	9760	0
142	20230918	175500	4825959170	9760	9760	9760	9760	0
143	20230918	175400	4825959170	9760	9760	9760	9760	0
144	20230918	175300	4825959170	9760	9760	9760	9760	0
145	20230918	175200	4825959170	9760	9760	9760	9760	0
146	20230918	175100	4825959170	9760	9760	9760	9760	0
147	20230918	175000	4825959170	9760	9760	9760	9760	0
148	20230918	174900	4825959170	9760	9760	9760	9760	0
149	20230918	174800	4825959170	9760	9760	9760	9760	0
150	20230918	174700	4825959170	9760	9760	9760	9760	0
151	20230918	174600	4825959170	9760	9760	9760	9760	0
152	20230918	174500	4825959170	9760	9760	9760	9760	4052
153	20230918	174400	4825959170	9760	9760	9760	9760	0
154	20230918	174300	4825959170	9760	9760	9760	9760	0
155	20230918	174200	4825959170	9760	9760	9760	9760	0
156	20230918	174100	4825959170	9760	9760	9760	9760	0
157	20230918	174000	4825959170	9760	9760	9760	9760	0
158	20230918	173900	4825959170	9760	9760	9760	9760	0
159	20230918	173800	4825959170	9760	9760	9760	9760	0
160	20230918	173700	4825959170	9760	9760	9760	9760	0
161	20230918	173600	4825959170	9760	9760	9760	9760	0
162	20230918	173500	4825959170	9760	9760	9760	9760	0
163	20230918	173400	4825959170	9760	9760	9760	9760	0
164	20230918	173300	4825959170	9760	9760	9760	9760	0
165	20230918	173200	4825959170	9760	9760	9760	9760	0
166	20230918	173100	4825959170	9760	9760	9760	9760	0
167	20230918	173000	4825959170	9760	9760	9760	9760	0
168	20230918	172900	4825959170	9760	9760	9760	9760	0
169	20230918	172800	4825959170	9760	9760	9760	9760	0
170	20230918	172700	4825959170	9760	9760	9760	9760	0
171	20230918	172600	4825959170	9760	9760	9760	9760	0
172	20230918	172500	4825959170	9760	9760	9760	9760	0
173	20230918	172400	4825959170	9760	9760	9760	9760	0
174	20230918	172300	4825959170	9760	9760	9760	9760	0
175	20230918	172200	4825959170	9760	9760	9760	9760	0
176	20230918	172100	4825959170	9760	9760	9760	9760	0
177	20230918	172000	4825959170	9760	9760	9760	9760	0
178	20230918	171900	4825959170	9760	9760	9760	9760	0
179	20230918	171800	4825959170	9760	9760	9760	9760	0
180	20230918	171700	4825959170	9760	9760	9760	9760	0
181	20230918	171600	4825959170	9760	9760	9760	9760	0
182	20230918	171500	4825959170	9760	9760	9760	9760	4052
183	20230918	171400	4825959170	9760	9760	9760	9760	0
184	20230918	171300	4825959170	9760	9760	9760	9760	0
185	20230918	171200	4825959170	9760	9760	9760	9760	0
186	20230918	171100	4825959170	9760	9760	9760	9760	0
187	20230918	171000	4825959170	9760	9760	9760	9760	0
188	20230918	170900	4825959170	9760	9760	9760	9760	0
189	20230918	170800	4825959170	9760	9760	9760	9760	0
190	20230918	170700	4825959170	9760	9760	9760	9760	0
191	20230918	170600	4825959170	9760	9760	9760	9760	0
192	20230918	170500	4825959170	9760	9760	9760	9760	0
193	20230918	170400	4825959170	9760	9760	9760	9760	0
194	20230918	170300	4825959170	9760	9760	9760	9760	0
195	20230918	170200	4825959170	9760	9760	9760	9760	0
196	20230918	170100	4825959170	9760	9760	9760	9760	0
197	20230918	170000	4825959170	9760	9760	9760	9760	0
198	20230918	165900	4825959170	9760	9760	9760	9760	0
199	20230918	165800	4825959170	9760	9760	9760	9760	0
200	20230918	165700	4825959170	9760	9760	9760	9760	0
201	20230918	165600	4825959170	9760	9760	9760	9760	0
202	20230918	165500	4825959170	9760	9760	9760	9760	0
203	20230918	165400	4825959170	9760	9760	9760	9760	0
204	20230918	165300	4825959170	9760	9760	9760	9760	0
205	20230918	165200	4825959170	9760	9760	9760	9760	0
206	20230918	165100	4825959170	9760	9760	9760	9760	0
207	20230918	165000	4825959170	9760	9760	9760	9760	0
208	20230918	164900	4825959170	9760	9760	9760	9760	0
209	20230918	164800	4825959170	9760	9760	9760	9760	0
210	20230918	164700	4825959170	9760	9760	9760	9760	0
211	20230918	164600	4825959170	9760	9760	9760	9760	0
212	20230918	164500	4825959170	9760	9760	9760	9760	4052
213	20230918	164400	4825959170	9760	9760	9760	9760	0
214	20230918	164300	4825959170	9760	9760	9760	9760	0
215	20230918	164200	4825959170	9760	9760	9760	9760	0
216	20230918	164100	4825959170	9760	9760	9760	9760	0
217	20230918	164000	4825959170	9760	9760	9760	9760	0
218	20230918	163900	4825959170	9760	9760	9760	9760	0
219	20230918	163800	4825959170	9760	9760	9760	9760	0
220	20230918	163700	4825959170	9760	9760	9760	9760	0
221	20230918	163600	4825959170	9760	9760	9760	9760	0
222	20230918	163500	4825959170	9760	9760	9760	9760	0
223	20230918	163400	4825959170	9760	9760	9760	9760	0
224	20230918	163300	4825959170	9760	9760	9760	9760	0
225	20230918	163200	4825959170	9760	9760	9760	9760	0
226	20230918	163100	4825959170	9760	9760	9760	9760	0
227	20230918	163000	4825959170	9760	9760	9760	9760	0
228	20230918	162900	4825959170	9760	9760	9760	9760	0
229	20230918	162800	4825959170	9760	9760	9760	9760	0
230	20230918	162700	4825959170	9760	9760	9760	9760	0
231	20230918	162600	4825959170	9760	9760	9760	9760	0
232	20230918	162500	4825959170	9760	9760	9760	9760	0
233	20230918	162400	4825959170	9760	9760	9760	9760	0
234	20230918	162300	4825959170	9760	9760	9760	9760	0
235	20230918	162200	4825959170	9760	9760	9760	9760	0
236	20230918	162100	4825959170	9760	9760	9760	9760	0
237	20230918	162000	4825959170	9760	9760	9760	9760	0
238	20230918	161900	4825959170	9760	9760	9760	9760	0
239	20230918	161800	4825959170	9760	9760	9760	9760	0
240	20230918	161700	4825959170	9760	9760	9760	9760	0
241	20230918	161600	4825959170	9760	9760	9760	9760	0
242	20230918	161500	4825959170	9760	9760	9760	9760	4052
243	20230918	161400	4825959170	9760	9760	9760	9760	0
244	20230918	161300	4825959170	9760	9760	9760	9760	0
245	20230918	161200	4825959170	9760	9760	9760	9760	0
246	20230918	161100	4825959170	9760	9760	9760	9760	0
247	20230918	161000	4825959170	9760	9760	9760	9760	0
248	20230918	160900	4825959170	9760	9760	9760	9760	0
249	20230918	160800	4825959170	9760	9760	9760	9760	0
250	20230918	160700	4825959170	9760	9760	9760	9760	0
251	20230918	160600	4825959170	9760	9760	9760	9760	0
252	20230918	160500	4825959170	9760	9760	9760	9760	0
253	20230918	160400	4825959170	9760	9760	9760	9760	0
254	20230918	160300	4825959170	9760	9760	9760	9760	0
255	20230918	160200	4825959170	9760	9760	9760	9760	0
256	20230918	160100	4825959170	9760	9760	9760	9760	0
257	20230918	160000	4825959170	9760	9760	9760	9760	0
258	20230918	155900	4825959170	9760	9760	9760	9760	0
259	20230918	155800	4825959170	9760	9760	9760	9760	0
260	20230918	155700	4825959170	9760	9760	9760	9760	0
261	20230918	155600	4825959170	9760	9760	9760	9760	0
262	20230918	155500	4825959170	9760	9760	9760	9760	0
263	20230918	155400	4825959170	9760	9760	9760	9760	0
264	20230918	155300	4825959170	9760	9760	9760	9760	0
265	20230918	155200	4825959170	9760	9760	9760	9760	0
266	20230918	155100	4825959170	9760	9760	9760	9760	0
267	20230918	155000	4825959170	9760	9760	9760	9760	0
268	20230918	154900	4825959170	9760	9760	9760	9760	0
269	20230918	154800	4825959170	9760	9760	9760	9760	0
270	20230918	154700	4825959170	9760	9760	9760	9760	0
271	20230918	154600	4825959170	9760	9760	9760	9760	0
272	20230918	154500	4825959170	9760	9760	9760	9760	4052
273	20230918	154400	4825959170	9760	9760	9760	9760	0
274	20230918	154300	4825959170	9760	9760	9760	9760	0
275	20230918	154200	4825959170	9760	9760	9760	9760	0
276	20230918	154100	4825959170	9760	9760	9760	9760	0
277	20230918	154000	4825959170	9760	9760	9760	9760	0
278	20230918	153900	4825959170	9760	9760	9760	9760	0
279	20230918	153800	4825959170	9760	9760	9760	9760	0
280	20230918	153700	4825959170	9760	9760	9760	9760	0
281	20230918	153600	4825959170	9760	9760	9760	9760	0
282	20230918	153500	4825959170	9760	9760	9760	9760	0
283	20230918	153400	4825959170	9760	9760	9760	9760	0
284	20230918	153300	4825959170	9760	9760	9760	9760	0
285	20230918	153200	4825959170	9760	9760	9760	9760	0
286	20230918	153100	4825959170	9760	9760	9760	9760	0
287	20230918	153000	4825959170	9760	9760	9760	9760	4052
288	20230918	152900	4786411650	9860	9860	9860	9860	0
289	20230918	152800	4786411650	9860	9860	9860	9860	0
290	20230918	152700	4786411650	9860	9860	9860	9860	0
291	20230918	152600	4786411650	9860	9860	9860	9860	0
292	20230918	152500	4786411650	9860	9860	9860	9860	0
293	20230918	152400	4786411650	9860	9860	9860	9860	0
294	20230918	152300	4786411650	9860	9860	9860	9860	0
295	20230918	152200	4786411650	9860	9860	9860	9860	0
296	20230918	152100	4786411650	9860	9860	9860	9860	0
297	20230918	152000	4786411650	9860	9860	9860	9860	0
298	20230918	151900	4786411650	9860	9830	9870	9830	5355
299	20230918	151800	4733670500	9820	9830	9830	9800	393
300	20230918	151700	4729815280	9830	9820	9840	9810	471
301	20230918	151600	4725193310	9820	9830	9840	9820	811
302	20230918	151500	4717222940	9830	9840	9840	9820	26
303	20230918	151400	4716967450	9820	9820	9820	9820	300
304	20230918	151300	4714021450	9850	9830	9850	9820	411
305	20230918	151200	4709982490	9820	9850	9850	9820	379
306	20230918	151100	4706255730	9850	9840	9850	9830	435
307	20230918	151000	4701979350	9850	9820	9850	9820	1280
308	20230918	150900	4689384710	9820	9860	9860	9820	317
309	20230918	150800	4686265770	9850	9800	9850	9800	2467
310	20230918	150700	4662017770	9810	9810	9810	9810	294
311	20230918	150600	4659133630	9800	9800	9800	9800	172
312	20230918	150500	4657448030	9800	9810	9810	9800	840
313	20230918	150400	4649213610	9810	9800	9820	9800	495
314	20230918	150300	4644359240	9800	9800	9810	9800	259
315	20230918	150200	4641819650	9810	9820	9830	9800	265
316	20230918	150100	4639217800	9820	9820	9820	9810	1385
317	20230918	150000	4625627880	9820	9840	9840	9820	142
318	20230918	145900	4624233420	9830	9820	9830	9810	747
319	20230918	145800	4616893890	9820	9830	9830	9820	85
320	20230918	145700	4616058740	9820	9840	9840	9820	210
321	20230918	145600	4613992830	9840	9810	9840	9810	378
322	20230918	145500	4610279850	9810	9810	9820	9800	129
323	20230918	145400	4609013780	9830	9820	9830	9810	317
324	20230918	145300	4605902930	9850	9850	9850	9850	7
325	20230918	145200	4605833980	9860	9840	9860	9810	389
326	20230918	145100	4602007550	9840	9850	9850	9800	729
327	20230918	145000	4594849770	9870	9850	9870	9820	2134
328	20230918	144900	4573845590	9850	9870	9880	9850	398
329	20230918	144800	4569919210	9870	9850	9880	9850	812
330	20230918	144700	4561907630	9860	9860	9860	9850	157
331	20230918	144600	4560360170	9860	9870	9870	9850	17
332	20230918	144500	4560192610	9870	9860	9870	9840	1599
333	20230918	144400	4544437490	9870	9870	9900	9860	1895
334	20230918	144300	4525709370	9870	9840	9870	9830	853
335	20230918	144200	4517304960	9850	9800	9850	9780	2298
336	20230918	144100	4494735860	9780	9790	9810	9780	359
337	20230918	144000	4491216690	9790	9780	9790	9780	174
338	20230918	143900	4489514940	9780	9780	9780	9780	30
339	20230918	143800	4489221540	9790	9800	9800	9770	320
340	20230918	143700	4486093100	9800	9800	9800	9780	48
341	20230918	143600	4485622980	9800	9800	9800	9780	496
342	20230918	143500	4480764940	9800	9800	9800	9800	124
343	20230918	143400	4479549740	9810	9780	9810	9780	1655
344	20230918	143300	4463326840	9780	9770	9780	9760	38
345	20230918	143200	4462955700	9770	9760	9780	9760	321
346	20230918	143100	4459817810	9760	9760	9770	9760	163
347	20230918	143000	4458226860	9770	9760	9770	9760	271
348	20230918	142900	4455581750	9760	9770	9770	9760	419
349	20230918	142800	4451488230	9770	9780	9780	9770	482
350	20230918	142700	4446779000	9780	9770	9780	9770	99
351	20230918	142600	4445810790	9770	9770	9780	9770	67
352	20230918	142500	4445155700	9770	9770	9770	9770	101
353	20230918	142400	4444168930	9770	9790	9790	9760	471
354	20230918	142300	4439564180	9790	9800	9800	9790	302
355	20230918	142200	4436604640	9800	9810	9810	9800	173
356	20230918	142100	4434907580	9810	9790	9820	9790	428
357	20230918	142000	4430709960	9800	9780	9820	9780	1133
358	20230918	141900	4419597950	9780	9760	9780	9760	102
359	20230918	141800	4418600800	9750	9760	9760	9740	432
360	20230918	141700	4414390030	9760	9770	9770	9760	199
361	20230918	141600	4412445940	9770	9760	9770	9750	116
362	20230918	141500	4411313440	9760	9760	9760	9760	257
363	20230918	141400	4408805120	9760	9780	9780	9760	181
364	20230918	141300	4407036550	9790	9800	9810	9790	79
365	20230918	141200	4406262280	9810	9790	9810	9790	515
366	20230918	141100	4401213320	9800	9760	9800	9760	356
367	20230918	141000	4397730570	9760	9800	9810	9760	1114
368	20230918	140900	4386818790	9800	9720	9800	9710	2893
369	20230918	140800	4358553380	9720	9700	9720	9700	634
370	20230918	140700	4352397260	9710	9730	9730	9690	269
371	20230918	140600	4349784610	9720	9710	9740	9710	720
372	20230918	140500	4342785320	9710	9700	9710	9690	126
373	20230918	140400	4341563320	9690	9650	9690	9650	1470
374	20230918	140300	4327329670	9650	9660	9660	9650	254
375	20230918	140200	4324876180	9660	9660	9680	9660	515
376	20230918	140100	4319899710	9660	9670	9670	9660	223
377	20230918	140000	4317743350	9670	9680	9690	9660	689
378	20230918	135900	4311077050	9680	9680	9680	9680	67
379	20230918	135800	4310428490	9680	9680	9690	9680	558
380	20230918	135700	4305026800	9690	9680	9690	9680	97
381	20230918	135600	4304087230	9680	9690	9690	9680	239
382	20230918	135500	4301772480	9680	9690	9690	9680	289
383	20230918	135400	4298972790	9690	9700	9700	9690	307
384	20230918	135300	4295995450	9700	9700	9700	9690	354
385	20230918	135200	4292562020	9730	9700	9730	9690	504
386	20230918	135100	4287660010	9700	9680	9700	9680	307
387	20230918	135000	4284685220	9680	9690	9700	9680	283
388	20230918	134900	4281941300	9680	9670	9680	9670	161
389	20230918	134800	4280384100	9670	9670	9670	9660	43
390	20230918	134700	4279968530	9670	9660	9670	9660	36
391	20230918	134600	4279620500	9650	9640	9650	9630	399
392	20230918	134500	4275775330	9640	9640	9640	9630	140
393	20230918	134400	4274425990	9630	9620	9630	9610	610
394	20230918	134300	4268554030	9620	9610	9630	9600	75
395	20230918	134200	4267833010	9600	9600	9600	9590	212
396	20230918	134100	4265799040	9600	9610	9610	9600	15
397	20230918	134000	4265655030	9610	9610	9610	9600	15
398	20230918	133900	4265510950	9600	9610	9610	9600	338
399	20230918	133800	4262265620	9600	9600	9600	9600	745
400	20230918	133700	4255113620	9600	9620	9620	9600	17
401	20230918	133600	4254950370	9600	9610	9610	9590	991
402	20230918	133500	4245436110	9620	9630	9630	9610	410
403	20230918	133400	4241491040	9600	9590	9610	9580	3931
404	20230918	133300	4203782520	9590	9590	9590	9580	562
405	20230918	133200	4198398530	9580	9590	9590	9580	322
406	20230918	133100	4195313580	9580	9580	9590	9580	931
407	20230918	133000	4186394420	9590	9590	9590	9580	739
408	20230918	132900	4179307650	9590	9600	9600	9590	1676
409	20230918	132800	4163220950	9600	9610	9610	9590	930
410	20230918	132700	4154292670	9600	9620	9620	9600	1854
411	20230918	132600	4136488830	9610	9610	9610	9610	137
412	20230918	132500	4135172260	9630	9650	9650	9600	6970
413	20230918	132400	4068134510	9650	9650	9650	9650	674
414	20230918	132300	4061630410	9650	9670	9670	9650	2005
415	20230918	132200	4042265870	9660	9670	9670	9660	211
416	20230918	132100	4040225560	9670	9680	9680	9670	489
417	20230918	132000	4035496880	9670	9670	9680	9670	786
418	20230918	131900	4027893260	9670	9670	9670	9670	567
419	20230918	131800	4022410370	9670	9660	9670	9660	201
420	20230918	131700	4020468190	9660	9690	9690	9660	989
421	20230918	131600	4010899740	9690	9680	9700	9680	495
422	20230918	131500	4006106110	9680	9670	9680	9670	645
423	20230918	131400	3999864930	9680	9690	9700	9680	860
424	20230918	131300	3991530370	9680	9680	9680	9660	1496
425	20230918	131200	3977056210	9680	9710	9710	9680	2349
426	20230918	131100	3954302340	9710	9720	9720	9710	410
427	20230918	131000	3950319280	9720	9730	9730	9720	691
428	20230918	130900	3943597260	9730	9730	9730	9730	514
429	20230918	130800	3938596040	9730	9740	9740	9720	602
430	20230918	130700	3932742400	9720	9750	9750	9720	1919
431	20230918	130600	3914073050	9740	9760	9760	9740	1628
432	20230918	130500	3898203730	9760	9760	9770	9760	235
433	20230918	130400	3895910030	9760	9740	9760	9740	423
434	20230918	130300	3891783910	9750	9730	9750	9730	639
435	20230918	130200	3885562680	9730	9730	9730	9730	567
436	20230918	130100	3880045770	9720	9730	9730	9720	107
437	20230918	130000	3879004930	9730	9730	9740	9720	651
438	20230918	125900	3872673520	9740	9730	9740	9730	824
439	20230918	125800	3864655990	9730	9720	9730	9720	70
440	20230918	125700	3863975560	9720	9730	9730	9720	247
441	20230918	125600	3861574080	9730	9740	9740	9720	37
442	20230918	125500	3861214270	9740	9720	9740	9720	194
443	20230918	125400	3859326530	9710	9700	9710	9700	198
444	20230918	125300	3857405680	9710	9720	9720	9710	312
445	20230918	125200	3854374050	9720	9710	9720	9700	158
446	20230918	125100	3852839750	9720	9700	9720	9700	9
447	20230918	125000	3852752400	9700	9700	9750	9700	402
448	20230918	124900	3848839190	9730	9700	9730	9680	354
449	20230918	124800	3845405050	9690	9680	9690	9680	142
450	20230918	124700	3844029080	9700	9680	9700	9680	153
451	20230918	124600	3842547890	9680	9670	9680	9670	121
452	20230918	124500	3841377800	9670	9660	9680	9660	210
453	20230918	124400	3839347090	9670	9670	9670	9670	702
454	20230918	124300	3832558750	9670	9670	9670	9660	529
455	20230918	124200	3827447050	9700	9670	9700	9660	1463
456	20230918	124100	3813276600	9670	9670	9670	9660	377
457	20230918	124000	3809632780	9660	9670	9670	9660	729
458	20230918	123900	3802590040	9670	9670	9670	9670	151
459	20230918	123800	3801129870	9680	9680	9680	9670	184
460	20230918	123700	3799350460	9680	9660	9680	9660	355
461	20230918	123600	3795916280	9670	9680	9680	9650	244
462	20230918	123500	3793560960	9650	9700	9700	9650	5402
463	20230918	123400	3741335690	9690	9700	9700	9690	332
464	20230918	123300	3738115850	9700	9700	9700	9700	150
465	20230918	123200	3736660850	9700	9700	9700	9700	297
466	20230918	123100	3733779950	9700	9700	9710	9700	631
467	20230918	123000	3727657680	9710	9700	9710	9700	55
468	20230918	122900	3727123860	9700	9730	9730	9700	189
469	20230918	122800	3725288070	9730	9720	9730	9710	123
470	20230918	122700	3724093250	9720	9720	9720	9720	232
471	20230918	122600	3721838210	9720	9720	9740	9720	66
472	20230918	122500	3721195680	9710	9710	9720	9710	274
473	20230918	122400	3718535110	9720	9710	9720	9700	105
474	20230918	122300	3717515690	9700	9690	9700	9690	768
475	20230918	122200	3710068390	9690	9690	9690	9690	774
476	20230918	122100	3702568330	9700	9700	9700	9690	21
477	20230918	122000	3702364790	9700	9710	9710	9690	1086
478	20230918	121900	3691830590	9710	9720	9720	9710	2231
479	20230918	121800	3670162290	9740	9740	9740	9730	3899
480	20230918	121700	3632223910	9740	9740	9750	9740	58
481	20230918	121600	3631658980	9740	9740	9740	9740	102
482	20230918	121500	3630665500	9730	9740	9750	9730	986
483	20230918	121400	3621063670	9740	9750	9750	9740	621
484	20230918	121300	3615009110	9740	9740	9750	9740	544
485	20230918	121200	3609709710	9740	9740	9740	9740	20
486	20230918	121100	3609514910	9750	9740	9750	9740	152
487	20230918	121000	3608034330	9750	9750	9750	9740	160
488	20230918	120900	3606474760	9750	9740	9750	9740	301
489	20230918	120800	3603541170	9750	9740	9750	9740	125
490	20230918	120700	3602323640	9740	9740	9750	9740	138
491	20230918	120600	3600979450	9740	9730	9740	9730	234
492	20230918	120500	3598702620	9730	9750	9750	9730	237
493	20230918	120400	3596395850	9740	9750	9760	9740	2709
494	20230918	120300	3570008930	9750	9740	9750	9740	226
495	20230918	120200	3567806060	9750	9750	9750	9750	149
496	20230918	120100	3566353310	9750	9750	9750	9750	249
497	20230918	120000	3563925560	9750	9760	9760	9750	472
498	20230918	115900	3559321860	9770	9750	9770	9750	351
499	20230918	115800	3555897290	9760	9760	9760	9750	450
500	20230918	115700	3551505370	9760	9740	9760	9740	2172
501	20230918	115600	3530328350	9740	9780	9780	9740	5744
502	20230918	115500	3474278850	9780	9790	9790	9770	1855
503	20230918	115400	3456146740	9780	9780	9780	9780	1022
504	20230918	115300	3446151580	9790	9780	9790	9780	2254
505	20230918	115200	3424105650	9780	9780	9780	9780	682
506	20230918	115100	3417435690	9780	9790	9790	9780	352
507	20230918	115000	3413992970	9780	9800	9800	9780	865
508	20230918	114900	3405527320	9800	9800	9800	9790	163
509	20230918	114800	3403930920	9790	9800	9800	9790	326
510	20230918	114700	3400739280	9820	9800	9820	9790	850
511	20230918	114600	3392404160	9800	9800	9800	9800	148
512	20230918	114500	3390953760	9800	9810	9810	9800	8
513	20230918	114400	3390875340	9800	9800	9820	9800	246
514	20230918	114300	3388460540	9800	9790	9800	9780	501
515	20230918	114200	3383555530	9790	9790	9790	9790	0
516	20230918	114100	3383555530	9790	9780	9790	9780	132
517	20230918	114000	3382264480	9780	9800	9800	9780	411
518	20230918	113900	3378242830	9790	9790	9790	9790	289
519	20230918	113800	3375413520	9780	9780	9810	9780	536
520	20230918	113700	3370170390	9830	9780	9830	9770	1123
521	20230918	113600	3359190470	9790	9800	9800	9780	2071
522	20230918	113500	3338905030	9810	9820	9830	9810	625
523	20230918	113400	3332771590	9820	9830	9830	9820	158
524	20230918	113300	3331219730	9830	9840	9850	9810	115
525	20230918	113200	3330091220	9810	9840	9850	9810	1903
526	20230918	113100	3311348840	9850	9810	9850	9810	531
527	20230918	113000	3306139330	9810	9820	9820	9810	138
528	20230918	112900	3304785510	9810	9840	9840	9810	137
529	20230918	112800	3303441510	9860	9850	9860	9810	725
530	20230918	112700	3296328210	9850	9850	9860	9810	1286
531	20230918	112600	3283661950	9860	9850	9860	9810	124
532	20230918	112500	3282444620	9860	9810	9860	9800	1852
533	20230918	112400	3264227650	9800	9800	9810	9800	526
534	20230918	112300	3259072840	9800	9800	9810	9800	200
535	20230918	112200	3257112800	9800	9800	9800	9800	142
536	20230918	112100	3255721200	9800	9810	9810	9800	224
537	20230918	112000	3253525970	9800	9810	9820	9800	1053
538	20230918	111900	3243206430	9820	9810	9820	9800	373
539	20230918	111800	3239550180	9800	9810	9820	9800	532
540	20230918	111700	3234332230	9810	9800	9810	9800	234
541	20230918	111600	3232037910	9810	9810	9820	9800	33
542	20230918	111500	3231714250	9810	9830	9830	9800	103
543	20230918	111400	3230703610	9830	9820	9840	9820	177
544	20230918	111300	3228965230	9840	9850	9850	9820	47
545	20230918	111200	3228503110	9850	9840	9850	9830	385
546	20230918	111100	3224715780	9840	9790	9840	9790	970
547	20230918	111000	3215200310	9800	9780	9800	9780	632
548	20230918	110900	3209018500	9790	9780	9800	9780	438
549	20230918	110800	3204733330	9780	9790	9800	9780	445
550	20230918	110700	3200377900	9790	9800	9800	9790	347
551	20230918	110600	3196979760	9800	9790	9800	9790	203
552	20230918	110500	3194991840	9790	9830	9830	9790	270
553	20230918	110400	3192342100	9820	9820	9820	9790	434
554	20230918	110300	3188081650	9780	9760	9780	9760	165
555	20230918	110200	3186468400	9760	9770	9770	9760	381
556	20230918	110100	3182749830	9760	9760	9770	9760	244
557	20230918	110000	3180367880	9760	9770	9770	9760	84
558	20230918	105900	3179547310	9770	9760	9770	9760	781
559	20230918	105800	3171924730	9760	9780	9790	9760	1572
560	20230918	105700	3156565720	9780	9790	9790	9780	1055
561	20230918	105600	3146241970	9790	9790	9790	9780	89
562	20230918	105500	3145370810	9780	9790	9790	9780	1659
563	20230918	105400	3129134030	9800	9820	9830	9800	1494
564	20230918	105300	3114485360	9830	9840	9850	9830	53
565	20230918	105200	3113963960	9850	9840	9850	9830	258
566	20230918	105100	3111423400	9850	9830	9860	9810	926
567	20230918	105000	3102305330	9840	9830	9840	9820	203
568	20230918	104900	3100310860	9830	9810	9830	9810	362
569	20230918	104800	3096759440	9810	9810	9810	9800	371
570	20230918	104700	3093121520	9810	9820	9820	9800	232
571	20230918	104600	3090844220	9810	9800	9810	9800	216
572	20230918	104500	3088726870	9820	9820	9820	9820	922
573	20230918	104400	3079672830	9820	9790	9830	9780	1330
574	20230918	104300	3066639060	9780	9780	9780	9780	171
575	20230918	104200	3064966680	9790	9790	9790	9770	255
576	20230918	104100	3062474630	9780	9770	9780	9750	955
577	20230918	104000	3053161160	9760	9760	9770	9750	1471
578	20230918	103900	3038811260	9750	9760	9760	9750	485
579	20230918	103800	3034081810	9750	9750	9760	9740	314
580	20230918	103700	3031020350	9750	9750	9750	9740	559
581	20230918	103600	3025574280	9750	9770	9770	9750	609
582	20230918	103500	3019633480	9760	9760	9770	9760	476
583	20230918	103400	3014986040	9770	9750	9770	9750	426
584	20230918	103300	3010829660	9750	9770	9780	9750	416
585	20230918	103200	3006769450	9770	9780	9780	9760	1790
586	20230918	103100	2989284500	9790	9780	9790	9770	459
587	20230918	103000	2984795630	9780	9790	9800	9770	3797
588	20230918	102900	2947666410	9800	9820	9820	9790	653
589	20230918	102800	2941267650	9820	9800	9820	9800	132
590	20230918	102700	2939974000	9820	9810	9820	9810	206
591	20230918	102600	2937952650	9800	9810	9820	9800	298
592	20230918	102500	2935031160	9800	9800	9840	9800	219
593	20230918	102400	2932881900	9840	9800	9840	9800	271
594	20230918	102300	2930219240	9840	9810	9840	9800	421
595	20230918	102200	2926091160	9800	9800	9810	9800	715
596	20230918	102100	2919084150	9810	9820	9840	9800	640
597	20230918	102000	2912805780	9840	9820	9850	9820	1453
598	20230918	101900	2898512120	9830	9810	9830	9800	461
599	20230918	101800	2893986480	9800	9790	9810	9790	944
600	20230918	101700	2884739820	9800	9780	9810	9780	253
601	20230918	101600	2882262090	9790	9820	9820	9770	338
602	20230918	101500	2878959500	9830	9800	9840	9770	3468
603	20230918	101400	2844974190	9790	9770	9830	9770	856
604	20230918	101300	2836576150	9790	9780	9800	9760	1285
605	20230918	101200	2824020820	9770	9800	9800	9770	339
606	20230918	101100	2820706060	9800	9800	9830	9760	7892
607	20230918	101000	2743401700	9810	9730	9810	9730	1389
608	20230918	100900	2729813470	9730	9720	9730	9700	1310
609	20230918	100800	2717085780	9710	9700	9710	9690	1380
610	20230918	100700	2703703130	9690	9660	9700	9660	633
611	20230918	100600	2697570690	9660	9660	9680	9660	910
612	20230918	100500	2688777190	9650	9650	9720	9630	2185
613	20230918	100400	2667697620	9650	9720	9730	9650	4827
614	20230918	100300	2620945070	9730	9730	9730	9720	173
615	20230918	100200	2619263200	9730	9720	9730	9710	265
616	20230918	100100	2616687420	9730	9780	9780	9690	11200
617	20230918	100000	2507668250	9780	9780	9790	9780	489
618	20230918	095900	2502884330	9770	9750	9790	9750	149
619	20230918	095800	2501426480	9750	9800	9800	9750	1577
620	20230918	095700	2486018600	9830	9770	9850	9770	456
621	20230918	095600	2481545720	9770	9790	9790	9740	10413
622	20230918	095500	2380055500	9780	9890	9900	9780	3290
623	20230918	095400	2347778460	9890	9870	9900	9800	3706
624	20230918	095300	2311266170	9870	9830	9870	9820	760
625	20230918	095200	2303789700	9830	9800	9830	9790	337
626	20230918	095100	2300479480	9800	9800	9830	9790	1209
627	20230918	095000	2288627580	9830	9830	9840	9800	412
628	20230918	094900	2284582350	9830	9850	9850	9780	679
629	20230918	094800	2277919190	9850	9840	9850	9810	297
630	20230918	094700	2275000160	9840	9800	9840	9790	838
631	20230918	094600	2266785060	9800	9760	9850	9760	5023
632	20230918	094500	2217443490	9770	9750	9770	9740	4126
633	20230918	094400	2177252690	9720	9610	9760	9610	4380
634	20230918	094300	2134836410	9610	9700	9710	9610	7497
635	20230918	094200	2062530980	9710	9760	9760	9690	4371
636	20230918	094100	2020071060	9760	9820	9820	9730	3035
637	20230918	094000	1990400240	9820	9780	9820	9730	2687
638	20230918	093900	1964197500	9780	9750	9830	9750	1344
639	20230918	093800	1951052270	9750	9740	9750	9680	7407
640	20230918	093700	1879092230	9740	9830	9830	9740	2024
641	20230918	093600	1859303950	9830	9850	9850	9810	554
642	20230918	093500	1853857670	9850	9780	9860	9780	3736
643	20230918	093400	1817187600	9780	9720	9790	9680	7106
644	20230918	093300	1748134480	9720	9870	9870	9700	16723
645	20230918	093200	1584609830	9870	9880	9940	9860	3269
646	20230918	093100	1552310460	9880	9880	9910	9870	1747
647	20230918	093000	1535046520	9890	9930	9930	9880	6690
648	20230918	092900	1468839870	9910	9930	9950	9910	2985
649	20230918	092800	1439217130	9930	9980	9980	9920	1078
650	20230918	092700	1428499030	9950	9950	9950	9910	1282
651	20230918	092600	1415773910	9910	9990	10000	9910	6292
652	20230918	092500	1353210080	9990	9970	9990	9960	1798
653	20230918	092400	1335279060	9970	10000	10010	9970	1188
654	20230918	092300	1323411140	9980	10020	10020	9980	2529
655	20230918	092200	1298102090	10030	9960	10040	9960	1095
656	20230918	092100	1287137130	10000	9940	10000	9930	1859
657	20230918	092000	1268636600	9940	9990	9990	9910	6770
658	20230918	091900	1201319430	9990	9990	10000	9980	1651
659	20230918	091800	1184826240	9990	9990	10030	9970	4006
660	20230918	091700	1144742780	9950	9900	9950	9880	8519
661	20230918	091600	1060355620	9900	9960	10010	9900	6206
662	20230918	091500	998533810	9960	10200	10200	9960	26414
663	20230918	091400	733292710	10200	10230	10230	10150	2030
664	20230918	091300	712628520	10200	10200	10210	10190	921
665	20230918	091200	703235950	10200	10210	10280	10190	6487
666	20230918	091100	637056000	10220	10200	10240	10200	1570
667	20230918	091000	621033320	10200	10190	10260	10180	1390
668	20230918	090900	606824060	10200	10260	10260	10140	3128
669	20230918	090800	574894770	10280	10300	10310	10240	3403
670	20230918	090700	539885500	10280	10250	10310	10220	2510
671	20230918	090600	514124520	10240	10300	10310	10240	1109
672	20230918	090500	502721940	10300	10300	10340	10100	6641
673	20230918	090400	434920070	10280	10460	10490	10280	11099
674	20230918	090300	319494480	10410	10460	10500	10410	4501
675	20230918	090200	272445990	10410	10580	10580	10400	5272
676	20230918	090100	216850790	10000	10000	10000	10000	0
677	20230918	090000	216850790	10000	10810	10820	10000	20435