KissMeData/344820/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203800	1477304800	41600	41600	41600	41600	1670
3	20230915	203700	1477304800	41600	41600	41600	41600	0
4	20230915	203600	1477304800	41600	41600	41600	41600	0
5	20230915	203500	1477304800	41600	41600	41600	41600	0
6	20230915	203400	1477304800	41600	41600	41600	41600	0
7	20230915	203300	1477304800	41600	41600	41600	41600	0
8	20230915	203200	1477304800	41600	41600	41600	41600	0
9	20230915	203100	1477304800	41600	41600	41600	41600	0
10	20230915	203000	1477304800	41600	41600	41600	41600	0
11	20230915	202900	1477304800	41600	41600	41600	41600	0
12	20230915	202800	1477304800	41600	41600	41600	41600	0
13	20230915	202700	1477304800	41600	41600	41600	41600	0
14	20230915	202600	1477304800	41600	41600	41600	41600	0
15	20230915	202500	1477304800	41600	41600	41600	41600	0
16	20230915	202400	1477304800	41600	41600	41600	41600	0
17	20230915	202300	1477304800	41600	41600	41600	41600	0
18	20230915	202200	1477304800	41600	41600	41600	41600	0
19	20230915	202100	1477304800	41600	41600	41600	41600	0
20	20230915	202000	1477304800	41600	41600	41600	41600	0
21	20230915	201900	1477304800	41600	41600	41600	41600	0
22	20230915	201800	1477304800	41600	41600	41600	41600	0
23	20230915	201700	1477304800	41600	41600	41600	41600	0
24	20230915	201600	1477304800	41600	41600	41600	41600	0
25	20230915	201500	1477304800	41600	41600	41600	41600	0
26	20230915	201400	1477304800	41600	41600	41600	41600	0
27	20230915	201300	1477304800	41600	41600	41600	41600	0
28	20230915	201200	1477304800	41600	41600	41600	41600	0
29	20230915	201100	1477304800	41600	41600	41600	41600	0
30	20230915	201000	1477304800	41600	41600	41600	41600	0
31	20230915	200900	1477304800	41600	41600	41600	41600	0
32	20230915	200800	1477304800	41600	41600	41600	41600	1670
33	20230915	200700	1477304800	41600	41600	41600	41600	0
34	20230915	200600	1477304800	41600	41600	41600	41600	0
35	20230915	200500	1477304800	41600	41600	41600	41600	0
36	20230915	200400	1477304800	41600	41600	41600	41600	0
37	20230915	200300	1477304800	41600	41600	41600	41600	0
38	20230915	200200	1477304800	41600	41600	41600	41600	0
39	20230915	200100	1477304800	41600	41600	41600	41600	0
40	20230915	200000	1477304800	41600	41600	41600	41600	0
41	20230915	195900	1477304800	41600	41600	41600	41600	0
42	20230915	195800	1477304800	41600	41600	41600	41600	0
43	20230915	195700	1477304800	41600	41600	41600	41600	0
44	20230915	195600	1477304800	41600	41600	41600	41600	0
45	20230915	195500	1477304800	41600	41600	41600	41600	0
46	20230915	195400	1477304800	41600	41600	41600	41600	0
47	20230915	195300	1477304800	41600	41600	41600	41600	0
48	20230915	195200	1477304800	41600	41600	41600	41600	0
49	20230915	195100	1477304800	41600	41600	41600	41600	0
50	20230915	195000	1477304800	41600	41600	41600	41600	0
51	20230915	194900	1477304800	41600	41600	41600	41600	0
52	20230915	194800	1477304800	41600	41600	41600	41600	0
53	20230915	194700	1477304800	41600	41600	41600	41600	0
54	20230915	194600	1477304800	41600	41600	41600	41600	0
55	20230915	194500	1477304800	41600	41600	41600	41600	0
56	20230915	194400	1477304800	41600	41600	41600	41600	0
57	20230915	194300	1477304800	41600	41600	41600	41600	0
58	20230915	194200	1477304800	41600	41600	41600	41600	0
59	20230915	194100	1477304800	41600	41600	41600	41600	0
60	20230915	194000	1477304800	41600	41600	41600	41600	0
61	20230915	193900	1477304800	41600	41600	41600	41600	0
62	20230915	193800	1477304800	41600	41600	41600	41600	1670
63	20230915	193700	1477304800	41600	41600	41600	41600	0
64	20230915	193600	1477304800	41600	41600	41600	41600	0
65	20230915	193500	1477304800	41600	41600	41600	41600	0
66	20230915	193400	1477304800	41600	41600	41600	41600	0
67	20230915	193300	1477304800	41600	41600	41600	41600	0
68	20230915	193200	1477304800	41600	41600	41600	41600	0
69	20230915	193100	1477304800	41600	41600	41600	41600	0
70	20230915	193000	1477304800	41600	41600	41600	41600	0
71	20230915	192900	1477304800	41600	41600	41600	41600	0
72	20230915	192800	1477304800	41600	41600	41600	41600	0
73	20230915	192700	1477304800	41600	41600	41600	41600	0
74	20230915	192600	1477304800	41600	41600	41600	41600	0
75	20230915	192500	1477304800	41600	41600	41600	41600	0
76	20230915	192400	1477304800	41600	41600	41600	41600	0
77	20230915	192300	1477304800	41600	41600	41600	41600	0
78	20230915	192200	1477304800	41600	41600	41600	41600	0
79	20230915	192100	1477304800	41600	41600	41600	41600	0
80	20230915	192000	1477304800	41600	41600	41600	41600	0
81	20230915	191900	1477304800	41600	41600	41600	41600	0
82	20230915	191800	1477304800	41600	41600	41600	41600	0
83	20230915	191700	1477304800	41600	41600	41600	41600	0
84	20230915	191600	1477304800	41600	41600	41600	41600	0
85	20230915	191500	1477304800	41600	41600	41600	41600	0
86	20230915	191400	1477304800	41600	41600	41600	41600	0
87	20230915	191300	1477304800	41600	41600	41600	41600	0
88	20230915	191200	1477304800	41600	41600	41600	41600	0
89	20230915	191100	1477304800	41600	41600	41600	41600	0
90	20230915	191000	1477304800	41600	41600	41600	41600	0
91	20230915	190900	1477304800	41600	41600	41600	41600	0
92	20230915	190800	1477304800	41600	41600	41600	41600	1670
93	20230915	190700	1477304800	41600	41600	41600	41600	0
94	20230915	190600	1477304800	41600	41600	41600	41600	0
95	20230915	190500	1477304800	41600	41600	41600	41600	0
96	20230915	190400	1477304800	41600	41600	41600	41600	0
97	20230915	190300	1477304800	41600	41600	41600	41600	0
98	20230915	190200	1477304800	41600	41600	41600	41600	0
99	20230915	190100	1477304800	41600	41600	41600	41600	0
100	20230915	190000	1477304800	41600	41600	41600	41600	0
101	20230915	185900	1477304800	41600	41600	41600	41600	0
102	20230915	185800	1477304800	41600	41600	41600	41600	0
103	20230915	185700	1477304800	41600	41600	41600	41600	0
104	20230915	185600	1477304800	41600	41600	41600	41600	0
105	20230915	185500	1477304800	41600	41600	41600	41600	0
106	20230915	185400	1477304800	41600	41600	41600	41600	0
107	20230915	185300	1477304800	41600	41600	41600	41600	0
108	20230915	185200	1477304800	41600	41600	41600	41600	0
109	20230915	185100	1477304800	41600	41600	41600	41600	0
110	20230915	185000	1477304800	41600	41600	41600	41600	0
111	20230915	184900	1477304800	41600	41600	41600	41600	0
112	20230915	184800	1477304800	41600	41600	41600	41600	0
113	20230915	184700	1477304800	41600	41600	41600	41600	0
114	20230915	184600	1477304800	41600	41600	41600	41600	0
115	20230915	184500	1477304800	41600	41600	41600	41600	0
116	20230915	184400	1477304800	41600	41600	41600	41600	0
117	20230915	184300	1477304800	41600	41600	41600	41600	0
118	20230915	184200	1477304800	41600	41600	41600	41600	0
119	20230915	184100	1477304800	41600	41600	41600	41600	0
120	20230915	184000	1477304800	41600	41600	41600	41600	0
121	20230915	183900	1477304800	41600	41600	41600	41600	0
122	20230915	183800	1477304800	41600	41600	41600	41600	1670
123	20230915	183700	1477304800	41600	41600	41600	41600	0
124	20230915	183600	1477304800	41600	41600	41600	41600	0
125	20230915	183500	1477304800	41600	41600	41600	41600	0
126	20230915	183400	1477304800	41600	41600	41600	41600	0
127	20230915	183300	1477304800	41600	41600	41600	41600	0
128	20230915	183200	1477304800	41600	41600	41600	41600	0
129	20230915	183100	1477304800	41600	41600	41600	41600	0
130	20230915	183000	1477304800	41600	41600	41600	41600	0
131	20230915	182900	1477304800	41600	41600	41600	41600	0
132	20230915	182800	1477304800	41600	41600	41600	41600	0
133	20230915	182700	1477304800	41600	41600	41600	41600	0
134	20230915	182600	1477304800	41600	41600	41600	41600	0
135	20230915	182500	1477304800	41600	41600	41600	41600	0
136	20230915	182400	1477304800	41600	41600	41600	41600	0
137	20230915	182300	1477304800	41600	41600	41600	41600	0
138	20230915	182200	1477304800	41600	41600	41600	41600	0
139	20230915	182100	1477304800	41600	41600	41600	41600	0
140	20230915	182000	1477304800	41600	41600	41600	41600	0
141	20230915	181900	1477304800	41600	41600	41600	41600	0
142	20230915	181800	1477304800	41600	41600	41600	41600	0
143	20230915	181700	1477304800	41600	41600	41600	41600	0
144	20230915	181600	1477304800	41600	41600	41600	41600	0
145	20230915	181500	1477304800	41600	41600	41600	41600	0
146	20230915	181400	1477304800	41600	41600	41600	41600	0
147	20230915	181300	1477304800	41600	41600	41600	41600	0
148	20230915	181200	1477304800	41600	41600	41600	41600	0
149	20230915	181100	1477304800	41600	41600	41600	41600	0
150	20230915	181000	1477304800	41600	41600	41600	41600	0
151	20230915	180900	1477304800	41600	41600	41600	41600	0
152	20230915	180800	1477304800	41600	41600	41600	41600	1670
153	20230915	180700	1477304800	41600	41600	41600	41600	0
154	20230915	180600	1477304800	41600	41600	41600	41600	0
155	20230915	180500	1477304800	41600	41600	41600	41600	0
156	20230915	180400	1477304800	41600	41600	41600	41600	0
157	20230915	180300	1477304800	41600	41600	41600	41600	0
158	20230915	180200	1477304800	41600	41600	41600	41600	0
159	20230915	180100	1477304800	41600	41600	41600	41600	0
160	20230915	180000	1477304800	41600	41600	41600	41600	0
161	20230915	175900	1477304800	41600	41600	41600	41600	0
162	20230915	175800	1477304800	41600	41600	41600	41600	0
163	20230915	175700	1477304800	41600	41600	41600	41600	0
164	20230915	175600	1477304800	41600	41600	41600	41600	0
165	20230915	175500	1477304800	41600	41600	41600	41600	0
166	20230915	175400	1477304800	41600	41600	41600	41600	0
167	20230915	175300	1477304800	41600	41600	41600	41600	0
168	20230915	175200	1477304800	41600	41600	41600	41600	0
169	20230915	175100	1477304800	41600	41600	41600	41600	0
170	20230915	175000	1477304800	41600	41600	41600	41600	0
171	20230915	174900	1477304800	41600	41600	41600	41600	0
172	20230915	174800	1477304800	41600	41600	41600	41600	0
173	20230915	174700	1477304800	41600	41600	41600	41600	0
174	20230915	174600	1477304800	41600	41600	41600	41600	0
175	20230915	174500	1477304800	41600	41600	41600	41600	0
176	20230915	174400	1477304800	41600	41600	41600	41600	0
177	20230915	174300	1477304800	41600	41600	41600	41600	0
178	20230915	174200	1477304800	41600	41600	41600	41600	0
179	20230915	174100	1477304800	41600	41600	41600	41600	0
180	20230915	174000	1477304800	41600	41600	41600	41600	0
181	20230915	173900	1477304800	41600	41600	41600	41600	0
182	20230915	173800	1477304800	41600	41600	41600	41600	1670
183	20230915	173700	1477304800	41600	41600	41600	41600	0
184	20230915	173600	1477304800	41600	41600	41600	41600	0
185	20230915	173500	1477304800	41600	41600	41600	41600	0
186	20230915	173400	1477304800	41600	41600	41600	41600	0
187	20230915	173300	1477304800	41600	41600	41600	41600	0
188	20230915	173200	1477304800	41600	41600	41600	41600	0
189	20230915	173100	1477304800	41600	41600	41600	41600	0
190	20230915	173000	1477304800	41600	41600	41600	41600	0
191	20230915	172900	1477304800	41600	41600	41600	41600	0
192	20230915	172800	1477304800	41600	41600	41600	41600	0
193	20230915	172700	1477304800	41600	41600	41600	41600	0
194	20230915	172600	1477304800	41600	41600	41600	41600	0
195	20230915	172500	1477304800	41600	41600	41600	41600	0
196	20230915	172400	1477304800	41600	41600	41600	41600	0
197	20230915	172300	1477304800	41600	41600	41600	41600	0
198	20230915	172200	1477304800	41600	41600	41600	41600	0
199	20230915	172100	1477304800	41600	41600	41600	41600	0
200	20230915	172000	1477304800	41600	41600	41600	41600	0
201	20230915	171900	1477304800	41600	41600	41600	41600	0
202	20230915	171800	1477304800	41600	41600	41600	41600	0
203	20230915	171700	1477304800	41600	41600	41600	41600	0
204	20230915	171600	1477304800	41600	41600	41600	41600	0
205	20230915	171500	1477304800	41600	41600	41600	41600	0
206	20230915	171400	1477304800	41600	41600	41600	41600	0
207	20230915	171300	1477304800	41600	41600	41600	41600	0
208	20230915	171200	1477304800	41600	41600	41600	41600	0
209	20230915	171100	1477304800	41600	41600	41600	41600	0
210	20230915	171000	1477304800	41600	41600	41600	41600	0
211	20230915	170900	1477304800	41600	41600	41600	41600	0
212	20230915	170800	1477304800	41600	41600	41600	41600	1670
213	20230915	170700	1477304800	41600	41600	41600	41600	0
214	20230915	170600	1477304800	41600	41600	41600	41600	0
215	20230915	170500	1477304800	41600	41600	41600	41600	0
216	20230915	170400	1477304800	41600	41600	41600	41600	0
217	20230915	170300	1477304800	41600	41600	41600	41600	0
218	20230915	170200	1477304800	41600	41600	41600	41600	0
219	20230915	170100	1477304800	41600	41600	41600	41600	0
220	20230915	170000	1477304800	41600	41600	41600	41600	0
221	20230915	165900	1477304800	41600	41600	41600	41600	0
222	20230915	165800	1477304800	41600	41600	41600	41600	0
223	20230915	165700	1477304800	41600	41600	41600	41600	0
224	20230915	165600	1477304800	41600	41600	41600	41600	0
225	20230915	165500	1477304800	41600	41600	41600	41600	0
226	20230915	165400	1477304800	41600	41600	41600	41600	0
227	20230915	165300	1477304800	41600	41600	41600	41600	0
228	20230915	165200	1477304800	41600	41600	41600	41600	0
229	20230915	165100	1477304800	41600	41600	41600	41600	0
230	20230915	165000	1477304800	41600	41600	41600	41600	0
231	20230915	164900	1477304800	41600	41600	41600	41600	0
232	20230915	164800	1477304800	41600	41600	41600	41600	0
233	20230915	164700	1477304800	41600	41600	41600	41600	0
234	20230915	164600	1477304800	41600	41600	41600	41600	0
235	20230915	164500	1477304800	41600	41600	41600	41600	0
236	20230915	164400	1477304800	41600	41600	41600	41600	0
237	20230915	164300	1477304800	41600	41600	41600	41600	0
238	20230915	164200	1477304800	41600	41600	41600	41600	0
239	20230915	164100	1477304800	41600	41600	41600	41600	0
240	20230915	164000	1477304800	41600	41600	41600	41600	0
241	20230915	163900	1477304800	41600	41600	41600	41600	0
242	20230915	163800	1477304800	41600	41600	41600	41600	1670
243	20230915	163700	1477304800	41600	41600	41600	41600	0
244	20230915	163600	1477304800	41600	41600	41600	41600	0
245	20230915	163500	1477304800	41600	41600	41600	41600	0
246	20230915	163400	1477304800	41600	41600	41600	41600	0
247	20230915	163300	1477304800	41600	41600	41600	41600	0
248	20230915	163200	1477304800	41600	41600	41600	41600	0
249	20230915	163100	1477304800	41600	41600	41600	41600	0
250	20230915	163000	1477304800	41600	41600	41600	41600	0
251	20230915	162900	1477304800	41600	41600	41600	41600	0
252	20230915	162800	1477304800	41600	41600	41600	41600	0
253	20230915	162700	1477304800	41600	41600	41600	41600	0
254	20230915	162600	1477304800	41600	41600	41600	41600	0
255	20230915	162500	1477304800	41600	41600	41600	41600	0
256	20230915	162400	1477304800	41600	41600	41600	41600	0
257	20230915	162300	1477304800	41600	41600	41600	41600	0
258	20230915	162200	1477304800	41600	41600	41600	41600	0
259	20230915	162100	1477304800	41600	41600	41600	41600	0
260	20230915	162000	1477304800	41600	41600	41600	41600	0
261	20230915	161900	1477304800	41600	41600	41600	41600	0
262	20230915	161800	1477304800	41600	41600	41600	41600	0
263	20230915	161700	1477304800	41600	41600	41600	41600	0
264	20230915	161600	1477304800	41600	41600	41600	41600	0
265	20230915	161500	1477304800	41600	41600	41600	41600	0
266	20230915	161400	1477304800	41600	41600	41600	41600	0
267	20230915	161300	1477304800	41600	41600	41600	41600	0
268	20230915	161200	1477304800	41600	41600	41600	41600	0
269	20230915	161100	1477304800	41600	41600	41600	41600	0
270	20230915	161000	1477304800	41600	41600	41600	41600	0
271	20230915	160900	1477304800	41600	41600	41600	41600	0
272	20230915	160800	1477304800	41600	41600	41600	41600	1670
273	20230915	160700	1477304800	41600	41600	41600	41600	0
274	20230915	160600	1477304800	41600	41600	41600	41600	0
275	20230915	160500	1477304800	41600	41600	41600	41600	0
276	20230915	160400	1477304800	41600	41600	41600	41600	0
277	20230915	160300	1477304800	41600	41600	41600	41600	0
278	20230915	160200	1477304800	41600	41600	41600	41600	0
279	20230915	160100	1477304800	41600	41600	41600	41600	0
280	20230915	160000	1477304800	41600	41600	41600	41600	0
281	20230915	155900	1477304800	41600	41600	41600	41600	0
282	20230915	155800	1477304800	41600	41600	41600	41600	0
283	20230915	155700	1477304800	41600	41600	41600	41600	0
284	20230915	155600	1477304800	41600	41600	41600	41600	0
285	20230915	155500	1477304800	41600	41600	41600	41600	0
286	20230915	155400	1477304800	41600	41600	41600	41600	0
287	20230915	155300	1477304800	41600	41600	41600	41600	0
288	20230915	155200	1477304800	41600	41600	41600	41600	0
289	20230915	155100	1477304800	41600	41600	41600	41600	0
290	20230915	155000	1477304800	41600	41600	41600	41600	0
291	20230915	154900	1477304800	41600	41600	41600	41600	0
292	20230915	154800	1477304800	41600	41600	41600	41600	0
293	20230915	154700	1477304800	41600	41600	41600	41600	0
294	20230915	154600	1477304800	41600	41600	41600	41600	0
295	20230915	154500	1477304800	41600	41600	41600	41600	0
296	20230915	154400	1477304800	41600	41600	41600	41600	0
297	20230915	154300	1477304800	41600	41600	41600	41600	0
298	20230915	154200	1477304800	41600	41600	41600	41600	0
299	20230915	154100	1477304800	41600	41600	41600	41600	0
300	20230915	154000	1477304800	41600	41600	41600	41600	0
301	20230915	153900	1477304800	41600	41600	41600	41600	0
302	20230915	153800	1477304800	41600	41600	41600	41600	1670
303	20230915	153700	1477304800	41600	41600	41600	41600	0
304	20230915	153600	1477304800	41600	41600	41600	41600	0
305	20230915	153500	1477304800	41600	41600	41600	41600	0
306	20230915	153400	1477304800	41600	41600	41600	41600	0
307	20230915	153300	1477304800	41600	41600	41600	41600	0
308	20230915	153200	1477304800	41600	41600	41600	41600	0
309	20230915	153100	1477304800	41600	41600	41600	41600	0
310	20230915	153000	1477304800	41600	41600	41600	41600	1670
311	20230915	152900	1407832800	41250	41250	41250	41250	0
312	20230915	152800	1407832800	41250	41250	41250	41250	0
313	20230915	152700	1407832800	41250	41250	41250	41250	0
314	20230915	152600	1407832800	41250	41250	41250	41250	0
315	20230915	152500	1407832800	41250	41250	41250	41250	0
316	20230915	152400	1407832800	41250	41250	41250	41250	0
317	20230915	152300	1407832800	41250	41250	41250	41250	0
318	20230915	152200	1407832800	41250	41250	41250	41250	0
319	20230915	152100	1407832800	41250	41250	41250	41250	0
320	20230915	152000	1407832800	41250	41250	41250	41250	0
321	20230915	151900	1407832800	41250	41400	41400	41250	33
322	20230915	151800	1406467300	41400	41350	41400	41200	364
323	20230915	151700	1391446500	41250	41300	41350	41200	88
324	20230915	151600	1387815750	41350	41200	41350	41200	65
325	20230915	151500	1385132700	41250	41300	41300	41250	42
326	20230915	151400	1383400100	41250	41200	41250	41200	35
327	20230915	151300	1381956400	41200	41250	41300	41200	112
328	20230915	151200	1377336500	41250	41300	41300	41250	43
329	20230915	151100	1375562300	41300	41300	41350	41250	53
330	20230915	151000	1373374800	41350	41300	41350	41300	62
331	20230915	150900	1370813700	41300	41350	41350	41300	46
332	20230915	150800	1368913800	41300	41350	41350	41300	41
333	20230915	150700	1367220300	41350	41350	41400	41350	51
334	20230915	150600	1365111350	41400	41300	41400	41250	219
335	20230915	150500	1356061150	41300	41300	41350	41300	315
336	20230915	150400	1343051600	41350	41350	41350	41300	38
337	20230915	150300	1341482100	41300	41350	41350	41300	26
338	20230915	150200	1340408200	41300	41300	41350	41300	365
339	20230915	150100	1325322950	41300	41350	41350	41300	15
340	20230915	150000	1324703400	41300	41300	41350	41300	63
341	20230915	145900	1322100800	41300	41300	41350	41300	114
342	20230915	145800	1317392500	41350	41350	41350	41300	122
343	20230915	145700	1312348850	41300	41300	41350	41300	66
344	20230915	145600	1309622350	41350	41300	41350	41300	46
345	20230915	145500	1307722400	41350	41300	41350	41300	103
346	20230915	145400	1303467950	41350	41250	41350	41250	42
347	20230915	145300	1301733650	41250	41300	41350	41250	47
348	20230915	145200	1299793600	41250	41300	41300	41250	125
349	20230915	145100	1294631300	41350	41300	41350	41300	105
350	20230915	145000	1290294750	41300	41300	41350	41150	2193
351	20230915	144900	1199948700	41350	41300	41400	41300	45
352	20230915	144800	1198089100	41300	41300	41300	41250	127
353	20230915	144700	1192844450	41300	41300	41350	41300	59
354	20230915	144600	1190407250	41350	41350	41350	41300	45
355	20230915	144500	1188547250	41300	41300	41350	41300	96
356	20230915	144400	1184582400	41300	41300	41350	41300	33
357	20230915	144300	1183219050	41300	41300	41400	41300	46
358	20230915	144200	1181318200	41350	41350	41350	41350	36
359	20230915	144100	1179829600	41400	41350	41400	41350	48
360	20230915	144000	1177844300	41350	41350	41350	41300	59
361	20230915	143900	1175404950	41350	41350	41350	41300	72
362	20230915	143800	1172428900	41300	41350	41350	41300	65
363	20230915	143700	1169744300	41350	41300	41350	41300	124
364	20230915	143600	1164618950	41300	41300	41350	41300	83
365	20230915	143500	1161187650	41250	41300	41350	41250	117
366	20230915	143400	1156356150	41300	41300	41350	41300	55
367	20230915	143300	1154084150	41350	41250	41350	41250	42
368	20230915	143200	1152350600	41300	41250	41300	41250	85
369	20230915	143100	1148842150	41350	41300	41350	41250	32
370	20230915	143000	1147520800	41300	41300	41350	41300	61
371	20230915	142900	1145001000	41350	41350	41350	41250	188
372	20230915	142800	1137237150	41300	41300	41300	41300	91
373	20230915	142700	1133478850	41300	41250	41350	41250	51
374	20230915	142600	1131373600	41250	41300	41350	41250	87
375	20230915	142500	1127780450	41350	41350	41350	41300	150
376	20230915	142400	1121584950	41300	41300	41300	41300	41
377	20230915	142300	1119891650	41350	41350	41350	41300	50
378	20230915	142200	1117826050	41300	41350	41350	41300	46
379	20230915	142100	1115925700	41350	41300	41350	41300	55
380	20230915	142000	1113654150	41350	41350	41350	41300	49
381	20230915	141900	1111629950	41350	41300	41350	41300	325
382	20230915	141800	1098205250	41300	41350	41350	41300	85
383	20230915	141700	1094694050	41400	41300	41400	41300	91
384	20230915	141600	1090934200	41250	41300	41300	41250	27
385	20230915	141500	1089819250	41350	41300	41350	41300	147
386	20230915	141400	1083748100	41300	41350	41350	41300	42
387	20230915	141300	1082013450	41350	41300	41350	41300	54
388	20230915	141200	1079782750	41300	41350	41350	41300	51
389	20230915	141100	1077675900	41300	41400	41400	41300	115
390	20230915	141000	1072922800	41350	41400	41400	41350	42
391	20230915	140900	1071186050	41350	41350	41400	41350	47
392	20230915	140800	1069242150	41350	41350	41400	41350	151
393	20230915	140700	1062996700	41350	41350	41400	41350	46
394	20230915	140600	1061094300	41350	41400	41400	41350	58
395	20230915	140500	1058695450	41350	41400	41400	41350	82
396	20230915	140400	1055302650	41400	41450	41450	41400	107
397	20230915	140300	1050871950	41400	41400	41400	41400	47
398	20230915	140200	1048926150	41400	41450	41450	41400	103
399	20230915	140100	1044661400	41400	41450	41500	41400	80
400	20230915	140000	1041346150	41450	41450	41500	41450	119
401	20230915	135900	1036413500	41450	41450	41500	41400	49
402	20230915	135800	1034383400	41450	41450	41500	41450	120
403	20230915	135700	1029408350	41450	41450	41500	41450	72
404	20230915	135600	1026423500	41450	41500	41500	41450	66
405	20230915	135500	1023687650	41500	41450	41500	41450	90
406	20230915	135400	1019956700	41450	41500	41500	41450	51
407	20230915	135300	1017842200	41450	41450	41450	41450	42
408	20230915	135200	1016101300	41500	41500	41500	41450	58
409	20230915	135100	1013696700	41500	41500	41500	41450	52
410	20230915	135000	1011539750	41500	41550	41550	41500	46
411	20230915	134900	1009630200	41500	41500	41500	41500	35
412	20230915	134800	1008177700	41500	41500	41550	41500	66
413	20230915	134700	1005438200	41500	41500	41550	41500	166
414	20230915	134600	998544600	41500	41550	41550	41500	21
415	20230915	134500	997673050	41550	41550	41550	41500	61
416	20230915	134400	995140100	41550	41600	41600	41550	43
417	20230915	134300	993353400	41500	41550	41550	41500	234
418	20230915	134200	983641000	41500	41600	41600	41500	34
419	20230915	134100	982229050	41550	41550	41550	41550	70
420	20230915	134000	979320550	41550	41550	41600	41550	36
421	20230915	133900	977824250	41550	41550	41550	41550	24
422	20230915	133800	976827050	41600	41550	41600	41550	142
423	20230915	133700	970926400	41600	41550	41600	41550	38
424	20230915	133600	969347050	41550	41600	41600	41550	33
425	20230915	133500	967975400	41550	41550	41550	41550	76
426	20230915	133400	964817600	41550	41550	41600	41550	64
427	20230915	133300	962157850	41550	41550	41600	41550	47
428	20230915	133200	960204550	41550	41550	41600	41550	10
429	20230915	133100	959789000	41550	41550	41600	41550	119
430	20230915	133000	954844100	41550	41550	41600	41550	36
431	20230915	132900	953347750	41550	41600	41600	41550	13
432	20230915	132800	952807150	41550	41600	41600	41550	15
433	20230915	132700	952183850	41600	41550	41600	41550	22
434	20230915	132600	951269300	41550	41600	41600	41550	17
435	20230915	132500	950562400	41550	41600	41600	41550	139
436	20230915	132400	944786500	41550	41600	41600	41550	43
437	20230915	132300	942999800	41550	41550	41600	41550	32
438	20230915	132200	941669750	41550	41600	41600	41550	67
439	20230915	132100	938884750	41600	41550	41600	41550	6
440	20230915	132000	938635400	41600	41550	41600	41550	14
441	20230915	131900	938053200	41600	41550	41600	41550	15
442	20230915	131800	937429500	41550	41600	41600	41550	36
443	20230915	131700	935932950	41600	41600	41600	41600	23
444	20230915	131600	934976150	41650	41650	41650	41600	14
445	20230915	131500	934393250	41600	41600	41650	41600	26
446	20230915	131400	933311200	41600	41600	41650	41600	48
447	20230915	131300	931314350	41600	41600	41650	41600	26
448	20230915	131200	930232250	41600	41600	41650	41600	10
449	20230915	131100	929816200	41550	41650	41650	41550	107
450	20230915	131000	925364900	41650	41600	41650	41600	11
451	20230915	130900	924907200	41650	41600	41650	41600	22
452	20230915	130800	923991550	41650	41650	41650	41650	10
453	20230915	130700	923575050	41600	41600	41600	41600	92
454	20230915	130600	919747850	41650	41650	41650	41650	11
455	20230915	130500	919289700	41650	41600	41650	41600	59
456	20230915	130400	916834850	41600	41650	41650	41600	63
457	20230915	130300	914213550	41650	41600	41650	41600	17
458	20230915	130200	913505700	41600	41600	41650	41600	24
459	20230915	130100	912506600	41600	41650	41650	41600	39
460	20230915	130000	910883750	41650	41600	41650	41600	4
461	20230915	125900	910717200	41600	41650	41650	41600	46
462	20230915	125800	908802150	41650	41600	41650	41600	17
463	20230915	125700	908094400	41600	41650	41650	41600	51
464	20230915	125600	905972350	41600	41650	41650	41600	7
465	20230915	125500	905681000	41650	41650	41650	41650	10
466	20230915	125400	905264500	41600	41600	41650	41600	51
467	20230915	125300	903142350	41600	41600	41600	41600	24
468	20230915	125200	902143950	41650	41650	41650	41650	10
469	20230915	125100	901727450	41600	41600	41600	41600	43
470	20230915	125000	899938650	41650	41650	41650	41600	62
471	20230915	124900	897358900	41600	41600	41600	41600	12
472	20230915	124800	896859700	41650	41650	41650	41600	12
473	20230915	124700	896359950	41600	41650	41650	41600	19
474	20230915	124600	895569050	41600	41600	41650	41600	25
475	20230915	124500	894529000	41600	41600	41650	41600	16
476	20230915	124400	893862900	41600	41650	41650	41600	26
477	20230915	124300	892780800	41600	41650	41650	41600	16
478	20230915	124200	892114750	41650	41650	41650	41650	1
479	20230915	124100	892073100	41650	41650	41650	41650	10
480	20230915	124000	891656600	41650	41600	41650	41600	21
481	20230915	123900	890782500	41650	41650	41650	41650	1
482	20230915	123800	890740850	41650	41600	41650	41600	12
483	20230915	123700	890241100	41600	41650	41650	41600	17
484	20230915	123600	889533450	41650	41650	41650	41600	17
485	20230915	123500	888825600	41650	41600	41650	41550	14
486	20230915	123400	888243350	41650	41600	41650	41600	70
487	20230915	123300	885330800	41600	41650	41650	41600	63
488	20230915	123200	882709550	41650	41600	41650	41600	5
489	20230915	123100	882501500	41650	41600	41650	41600	57
490	20230915	123000	880129550	41600	41550	41600	41550	343
491	20230915	122900	865861550	41550	41600	41600	41550	13
492	20230915	122800	865320950	41600	41600	41600	41600	61
493	20230915	122700	862783350	41600	41650	41650	41600	23
494	20230915	122600	861826000	41650	41600	41650	41600	16
495	20230915	122500	861159850	41600	41600	41650	41600	36
496	20230915	122400	859661150	41650	41600	41650	41600	13
497	20230915	122300	859119750	41600	41550	41650	41550	14
498	20230915	122200	858536950	41550	41550	41650	41550	17
499	20230915	122100	857830000	41550	41550	41550	41550	86
500	20230915	122000	854256700	41550	41600	41650	41550	117
501	20230915	121900	849394650	41550	41650	41650	41550	109
502	20230915	121800	844862550	41650	41650	41650	41650	3
503	20230915	121700	844737600	41650	41600	41650	41600	14
504	20230915	121600	844154700	41650	41600	41650	41600	25
505	20230915	121500	843114150	41650	41650	41650	41650	9
506	20230915	121400	842739300	41650	41650	41650	41600	110
507	20230915	121300	838163200	41650	41650	41650	41650	10
508	20230915	121200	837746700	41650	41650	41650	41650	12
509	20230915	121100	837246900	41600	41600	41600	41600	13
510	20230915	121000	836706100	41650	41650	41650	41650	10
511	20230915	120900	836289600	41650	41600	41650	41600	14
512	20230915	120800	835706700	41650	41650	41650	41600	136
513	20230915	120700	830048550	41650	41600	41650	41600	51
514	20230915	120600	827926700	41650	41600	41650	41600	36
515	20230915	120500	826428550	41600	41600	41650	41600	17
516	20230915	120400	825720900	41650	41650	41650	41650	2
517	20230915	120300	825637600	41650	41650	41650	41650	56
518	20230915	120200	823305200	41650	41600	41650	41600	41
519	20230915	120100	821597750	41600	41650	41650	41600	23
520	20230915	120000	820640450	41650	41650	41650	41650	1
521	20230915	115900	820598800	41650	41600	41650	41600	11
522	20230915	115800	820140750	41650	41600	41650	41600	17
523	20230915	115700	819433000	41600	41550	41600	41550	132
524	20230915	115600	813941900	41600	41600	41600	41600	28
525	20230915	115500	812777100	41600	41600	41650	41600	18
526	20230915	115400	812027850	41650	41550	41650	41550	49
527	20230915	115300	809989500	41550	41650	41650	41550	7
528	20230915	115200	809698350	41600	41550	41600	41550	113
529	20230915	115100	804998100	41550	41600	41600	41550	28
530	20230915	115000	803834200	41600	41550	41600	41550	49
531	20230915	114900	801798200	41600	41600	41600	41550	20
532	20230915	114800	800966650	41550	41550	41600	41550	16
533	20230915	114700	800301400	41550	41650	41650	41550	27
534	20230915	114600	799178900	41600	41600	41600	41550	15
535	20230915	114500	798555000	41600	41550	41650	41550	10
536	20230915	114400	798139050	41600	41600	41600	41550	294
537	20230915	114300	785908850	41600	41650	41650	41600	28
538	20230915	114200	784744000	41650	41600	41650	41600	77
539	20230915	114100	781540350	41600	41650	41650	41600	21
540	20230915	114000	780666200	41600	41600	41650	41600	89
541	20230915	113900	776963350	41600	41650	41650	41600	11
542	20230915	113800	776505700	41600	41600	41650	41600	69
543	20230915	113700	773634800	41600	41650	41650	41600	71
544	20230915	113600	770680700	41600	41600	41600	41600	13
545	20230915	113500	770139900	41650	41650	41650	41600	27
546	20230915	113400	769016200	41600	41650	41650	41600	102
547	20230915	113300	764768700	41650	41700	41700	41650	15
548	20230915	113200	764143450	41650	41650	41700	41650	22
549	20230915	113100	763227050	41700	41650	41700	41650	17
550	20230915	113000	762518500	41650	41650	41700	41650	70
551	20230915	112900	759601900	41650	41700	41700	41650	21
552	20230915	112800	758726750	41650	41650	41650	41650	2
553	20230915	112700	758643450	41650	41700	41700	41650	91
554	20230915	112600	754852800	41700	41700	41750	41700	15
555	20230915	112500	754226800	41700	41750	41750	41700	138
556	20230915	112400	748470400	41800	41800	41800	41800	10
557	20230915	112300	748052400	41800	41750	41800	41750	72
558	20230915	112200	745046350	41750	41750	41800	41750	71
559	20230915	112100	742081600	41750	41750	41800	41750	146
560	20230915	112000	735986050	41750	41800	41800	41750	51
561	20230915	111900	733856300	41800	41800	41800	41800	34
562	20230915	111800	732435100	41750	41750	41750	41750	24
563	20230915	111700	731433100	41800	41800	41800	41750	111
564	20230915	111600	726798300	41800	41800	41800	41800	13
565	20230915	111500	726254900	41800	41800	41800	41800	6
566	20230915	111400	726004100	41800	41700	41800	41700	47
567	20230915	111300	724043700	41800	41750	41800	41700	158
568	20230915	111200	717446300	41800	41750	41800	41750	20
569	20230915	111100	716610850	41800	41850	41900	41800	114
570	20230915	111000	711844100	41850	41900	41900	41850	1001
571	20230915	110900	669915800	41950	41950	41950	41950	17
572	20230915	110800	669202650	41900	41950	41950	41900	32
573	20230915	110700	667861150	41900	41950	41950	41900	25
574	20230915	110600	666812600	41950	41900	41950	41900	273
575	20230915	110500	655373400	41900	41950	41950	41900	13
576	20230915	110400	654828200	41950	41950	41950	41950	0
577	20230915	110300	654828200	41950	41900	41950	41900	30
578	20230915	110200	653570600	41900	41900	41950	41900	32
579	20230915	110100	652229300	41900	41900	41900	41900	232
580	20230915	110000	642508500	41900	41850	41900	41850	45
581	20230915	105900	640625200	41850	41900	41900	41850	16
582	20230915	105800	639955100	41850	41900	41900	41850	28
583	20230915	105700	638782550	41900	41900	41900	41850	56
584	20230915	105600	636436350	41900	41900	41900	41900	43
585	20230915	105500	634634650	41900	41850	41900	41850	15
586	20230915	105400	634006400	41850	41900	41900	41850	28
587	20230915	105300	632833950	41900	41900	41900	41900	153
588	20230915	105200	626423250	41900	41900	41900	41850	765
589	20230915	105100	594370100	41900	41850	41950	41850	866
590	20230915	105000	558110400	41850	41850	41850	41800	69
591	20230915	104900	555222850	41800	41750	41850	41750	361
592	20230915	104800	540136750	41700	41700	41700	41600	2006
593	20230915	104700	456487250	41650	41650	41650	41600	254
594	20230915	104600	445908350	41650	41650	41650	41650	0
595	20230915	104500	445908350	41650	41650	41650	41650	11
596	20230915	104400	445450200	41600	41650	41650	41600	21
597	20230915	104300	444576150	41650	41650	41650	41650	3
598	20230915	104200	444451200	41600	41550	41600	41550	106
599	20230915	104100	440041800	41600	41550	41600	41550	16
600	20230915	104000	439376450	41550	41600	41600	41550	75
601	20230915	103900	436259750	41550	41600	41650	41550	105
602	20230915	103800	431892450	41650	41650	41650	41650	20
603	20230915	103700	431059450	41600	41600	41600	41600	100
604	20230915	103600	426899450	41600	41600	41600	41600	485
605	20230915	103500	406723450	41600	41600	41600	41600	10
606	20230915	103400	406307450	41600	41600	41600	41550	172
607	20230915	103300	399152850	41550	41550	41600	41550	889
608	20230915	103200	362206950	41500	41500	41550	41500	113
609	20230915	103100	357517350	41500	41500	41550	41500	117
610	20230915	103000	352661350	41500	41550	41550	41500	29
611	20230915	102900	351456600	41500	41500	41550	41500	40
612	20230915	102800	349796550	41550	41500	41550	41500	14
613	20230915	102700	349215100	41500	41500	41550	41500	166
614	20230915	102600	342320650	41500	41550	41550	41500	111
615	20230915	102500	337713600	41550	41500	41550	41500	385
616	20230915	102400	321735950	41550	41550	41550	41550	10
617	20230915	102300	321320450	41550	41550	41550	41500	11
618	20230915	102200	320863450	41550	41550	41550	41550	1
619	20230915	102100	320821900	41550	41500	41550	41500	266
620	20230915	102000	309782300	41450	41450	41450	41450	54
621	20230915	101900	307544000	41500	41500	41500	41500	1
622	20230915	101800	307502500	41500	41500	41500	41500	111
623	20230915	101700	302896000	41550	41500	41550	41500	72
624	20230915	101600	299907850	41500	41500	41500	41500	154
625	20230915	101500	293516850	41450	41450	41450	41400	188
626	20230915	101400	285725050	41400	41400	41400	41400	14
627	20230915	101300	285145450	41400	41400	41450	41400	84
628	20230915	101200	281666250	41450	41450	41450	41450	0
629	20230915	101100	281666250	41450	41400	41450	41400	5
630	20230915	101000	281459200	41400	41500	41500	41400	12
631	20230915	100900	280962300	41500	41450	41500	41450	36
632	20230915	100800	279470050	41450	41450	41450	41450	19
633	20230915	100700	278682500	41400	41500	41500	41400	17
634	20230915	100600	277977100	41500	41500	41500	41500	10
635	20230915	100500	277562100	41400	41500	41500	41400	13
636	20230915	100400	277023800	41500	41500	41500	41500	0
637	20230915	100300	277023800	41500	41500	41500	41500	1
638	20230915	100200	276982300	41500	41500	41500	41500	27
639	20230915	100100	275861800	41450	41300	41450	41300	226
640	20230915	100000	266497300	41450	41450	41450	41300	9
641	20230915	095900	266124850	41300	41300	41450	41300	11
642	20230915	095800	265670400	41350	41350	41350	41350	349
643	20230915	095700	251239250	41450	41350	41450	41350	49
644	20230915	095600	249213000	41350	41350	41350	41350	316
645	20230915	095500	236146400	41450	41350	41450	41350	5
646	20230915	095400	235939550	41350	41350	41350	41350	9
647	20230915	095300	235567400	41450	41350	41450	41350	43
648	20230915	095200	233789250	41350	41350	41450	41350	27
649	20230915	095100	232671200	41450	41350	41450	41350	19
650	20230915	095000	231885450	41400	41400	41400	41400	50
651	20230915	094900	229815450	41450	41400	41450	41400	62
652	20230915	094800	227248600	41400	41400	41400	41400	30
653	20230915	094700	226006600	41450	41450	41450	41400	43
654	20230915	094600	224226250	41400	41400	41400	41400	54
655	20230915	094500	221990650	41500	41450	41500	41450	24
656	20230915	094400	220995800	41450	41450	41450	41450	285
657	20230915	094300	209182550	41450	41500	41500	41450	141
658	20230915	094200	203334400	41500	41500	41500	41500	6
659	20230915	094100	203085400	41500	41500	41550	41500	59
660	20230915	094000	200636600	41500	41500	41500	41500	61
661	20230915	093900	198105100	41500	41550	41550	41500	381
662	20230915	093800	182281900	41550	41550	41550	41450	222
663	20230915	093700	173062900	41500	41400	41500	41400	623
664	20230915	093600	147226250	41400	41400	41450	41400	217
665	20230915	093500	138242400	41400	41400	41400	41400	292
666	20230915	093400	126153600	41350	41350	41350	41350	0
667	20230915	093300	126153600	41350	41350	41350	41350	256
668	20230915	093200	115568000	41300	41200	41300	41200	336
669	20230915	093100	101692400	41250	41200	41250	41200	148
670	20230915	093000	95588150	41250	41200	41250	41200	58
671	20230915	092900	93196150	41250	41250	41250	41250	27
672	20230915	092800	92082400	41250	41200	41250	41200	82
673	20230915	092700	88700100	41250	41200	41250	41200	18
674	20230915	092600	87958400	41200	41200	41200	41200	42
675	20230915	092500	86228000	41200	41200	41200	41200	0
676	20230915	092400	86228000	41200	41200	41200	41200	0
677	20230915	092300	86228000	41200	41250	41250	41200	33
678	20230915	092200	84866900	41250	41250	41250	41250	30
679	20230915	092100	83629400	41250	41250	41250	41250	0
680	20230915	092000	83629400	41250	41250	41250	41250	50
681	20230915	091900	81566900	41250	41250	41250	41250	1
682	20230915	091800	81525650	41250	41250	41250	41250	89
683	20230915	091700	77854400	41250	41250	41250	41250	9
684	20230915	091600	77483150	41250	41250	41250	41250	0
685	20230915	091500	77483150	41250	41250	41250	41200	175
686	20230915	091400	70264600	41250	41200	41250	41200	25
687	20230915	091300	69234200	41200	41200	41200	41200	4
688	20230915	091200	69069400	41250	41200	41250	41200	5
689	20230915	091100	68863350	41150	41150	41150	41150	4
690	20230915	091000	68698750	41150	41200	41300	41150	790
691	20230915	090900	36122250	41150	41200	41200	41150	5
692	20230915	090800	35916450	41200	41250	41250	41200	394
693	20230915	090700	19679650	41250	41250	41250	41250	146
694	20230915	090600	13657150	41250	41350	41400	41250	56
695	20230915	090500	11340550	41350	41250	41350	41200	170
696	20230915	090400	4317550	41200	41200	41200	41200	16
697	20230915	090300	3658350	41200	41150	41200	41150	25
698	20230915	090200	2628850	41150	41100	41150	41100	14
699	20230915	090100	2053000	41100	41150	41150	41100	6
700	20230915	090000	1806350	41150	41050	41150	41050	44