KissMeData/407400/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	204800	2501145360	9830	9830	9830	9830	8612
3	20230915	204700	2501145360	9830	9830	9830	9830	0
4	20230915	204600	2501145360	9830	9830	9830	9830	0
5	20230915	204500	2501145360	9830	9830	9830	9830	0
6	20230915	204400	2501145360	9830	9830	9830	9830	0
7	20230915	204300	2501145360	9830	9830	9830	9830	0
8	20230915	204200	2501145360	9830	9830	9830	9830	0
9	20230915	204100	2501145360	9830	9830	9830	9830	0
10	20230915	204000	2501145360	9830	9830	9830	9830	0
11	20230915	203900	2501145360	9830	9830	9830	9830	0
12	20230915	203800	2501145360	9830	9830	9830	9830	0
13	20230915	203700	2501145360	9830	9830	9830	9830	0
14	20230915	203600	2501145360	9830	9830	9830	9830	0
15	20230915	203500	2501145360	9830	9830	9830	9830	0
16	20230915	203400	2501145360	9830	9830	9830	9830	0
17	20230915	203300	2501145360	9830	9830	9830	9830	0
18	20230915	203200	2501145360	9830	9830	9830	9830	0
19	20230915	203100	2501145360	9830	9830	9830	9830	0
20	20230915	203000	2501145360	9830	9830	9830	9830	0
21	20230915	202900	2501145360	9830	9830	9830	9830	0
22	20230915	202800	2501145360	9830	9830	9830	9830	0
23	20230915	202700	2501145360	9830	9830	9830	9830	0
24	20230915	202600	2501145360	9830	9830	9830	9830	0
25	20230915	202500	2501145360	9830	9830	9830	9830	0
26	20230915	202400	2501145360	9830	9830	9830	9830	0
27	20230915	202300	2501145360	9830	9830	9830	9830	0
28	20230915	202200	2501145360	9830	9830	9830	9830	0
29	20230915	202100	2501145360	9830	9830	9830	9830	0
30	20230915	202000	2501145360	9830	9830	9830	9830	0
31	20230915	201900	2501145360	9830	9830	9830	9830	0
32	20230915	201800	2501145360	9830	9830	9830	9830	8612
33	20230915	201700	2501145360	9830	9830	9830	9830	0
34	20230915	201600	2501145360	9830	9830	9830	9830	0
35	20230915	201500	2501145360	9830	9830	9830	9830	0
36	20230915	201400	2501145360	9830	9830	9830	9830	0
37	20230915	201300	2501145360	9830	9830	9830	9830	0
38	20230915	201200	2501145360	9830	9830	9830	9830	0
39	20230915	201100	2501145360	9830	9830	9830	9830	0
40	20230915	201000	2501145360	9830	9830	9830	9830	0
41	20230915	200900	2501145360	9830	9830	9830	9830	0
42	20230915	200800	2501145360	9830	9830	9830	9830	0
43	20230915	200700	2501145360	9830	9830	9830	9830	0
44	20230915	200600	2501145360	9830	9830	9830	9830	0
45	20230915	200500	2501145360	9830	9830	9830	9830	0
46	20230915	200400	2501145360	9830	9830	9830	9830	0
47	20230915	200300	2501145360	9830	9830	9830	9830	0
48	20230915	200200	2501145360	9830	9830	9830	9830	0
49	20230915	200100	2501145360	9830	9830	9830	9830	0
50	20230915	200000	2501145360	9830	9830	9830	9830	0
51	20230915	195900	2501145360	9830	9830	9830	9830	0
52	20230915	195800	2501145360	9830	9830	9830	9830	0
53	20230915	195700	2501145360	9830	9830	9830	9830	0
54	20230915	195600	2501145360	9830	9830	9830	9830	0
55	20230915	195500	2501145360	9830	9830	9830	9830	0
56	20230915	195400	2501145360	9830	9830	9830	9830	0
57	20230915	195300	2501145360	9830	9830	9830	9830	0
58	20230915	195200	2501145360	9830	9830	9830	9830	0
59	20230915	195100	2501145360	9830	9830	9830	9830	0
60	20230915	195000	2501145360	9830	9830	9830	9830	0
61	20230915	194900	2501145360	9830	9830	9830	9830	0
62	20230915	194800	2501145360	9830	9830	9830	9830	8612
63	20230915	194700	2501145360	9830	9830	9830	9830	0
64	20230915	194600	2501145360	9830	9830	9830	9830	0
65	20230915	194500	2501145360	9830	9830	9830	9830	0
66	20230915	194400	2501145360	9830	9830	9830	9830	0
67	20230915	194300	2501145360	9830	9830	9830	9830	0
68	20230915	194200	2501145360	9830	9830	9830	9830	0
69	20230915	194100	2501145360	9830	9830	9830	9830	0
70	20230915	194000	2501145360	9830	9830	9830	9830	0
71	20230915	193900	2501145360	9830	9830	9830	9830	0
72	20230915	193800	2501145360	9830	9830	9830	9830	0
73	20230915	193700	2501145360	9830	9830	9830	9830	0
74	20230915	193600	2501145360	9830	9830	9830	9830	0
75	20230915	193500	2501145360	9830	9830	9830	9830	0
76	20230915	193400	2501145360	9830	9830	9830	9830	0
77	20230915	193300	2501145360	9830	9830	9830	9830	0
78	20230915	193200	2501145360	9830	9830	9830	9830	0
79	20230915	193100	2501145360	9830	9830	9830	9830	0
80	20230915	193000	2501145360	9830	9830	9830	9830	0
81	20230915	192900	2501145360	9830	9830	9830	9830	0
82	20230915	192800	2501145360	9830	9830	9830	9830	0
83	20230915	192700	2501145360	9830	9830	9830	9830	0
84	20230915	192600	2501145360	9830	9830	9830	9830	0
85	20230915	192500	2501145360	9830	9830	9830	9830	0
86	20230915	192400	2501145360	9830	9830	9830	9830	0
87	20230915	192300	2501145360	9830	9830	9830	9830	0
88	20230915	192200	2501145360	9830	9830	9830	9830	0
89	20230915	192100	2501145360	9830	9830	9830	9830	0
90	20230915	192000	2501145360	9830	9830	9830	9830	0
91	20230915	191900	2501145360	9830	9830	9830	9830	0
92	20230915	191800	2501145360	9830	9830	9830	9830	8612
93	20230915	191700	2501145360	9830	9830	9830	9830	0
94	20230915	191600	2501145360	9830	9830	9830	9830	0
95	20230915	191500	2501145360	9830	9830	9830	9830	0
96	20230915	191400	2501145360	9830	9830	9830	9830	0
97	20230915	191300	2501145360	9830	9830	9830	9830	0
98	20230915	191200	2501145360	9830	9830	9830	9830	0
99	20230915	191100	2501145360	9830	9830	9830	9830	0
100	20230915	191000	2501145360	9830	9830	9830	9830	0
101	20230915	190900	2501145360	9830	9830	9830	9830	0
102	20230915	190800	2501145360	9830	9830	9830	9830	0
103	20230915	190700	2501145360	9830	9830	9830	9830	0
104	20230915	190600	2501145360	9830	9830	9830	9830	0
105	20230915	190500	2501145360	9830	9830	9830	9830	0
106	20230915	190400	2501145360	9830	9830	9830	9830	0
107	20230915	190300	2501145360	9830	9830	9830	9830	0
108	20230915	190200	2501145360	9830	9830	9830	9830	0
109	20230915	190100	2501145360	9830	9830	9830	9830	0
110	20230915	190000	2501145360	9830	9830	9830	9830	0
111	20230915	185900	2501145360	9830	9830	9830	9830	0
112	20230915	185800	2501145360	9830	9830	9830	9830	0
113	20230915	185700	2501145360	9830	9830	9830	9830	0
114	20230915	185600	2501145360	9830	9830	9830	9830	0
115	20230915	185500	2501145360	9830	9830	9830	9830	0
116	20230915	185400	2501145360	9830	9830	9830	9830	0
117	20230915	185300	2501145360	9830	9830	9830	9830	0
118	20230915	185200	2501145360	9830	9830	9830	9830	0
119	20230915	185100	2501145360	9830	9830	9830	9830	0
120	20230915	185000	2501145360	9830	9830	9830	9830	0
121	20230915	184900	2501145360	9830	9830	9830	9830	0
122	20230915	184800	2501145360	9830	9830	9830	9830	8612
123	20230915	184700	2501145360	9830	9830	9830	9830	0
124	20230915	184600	2501145360	9830	9830	9830	9830	0
125	20230915	184500	2501145360	9830	9830	9830	9830	0
126	20230915	184400	2501145360	9830	9830	9830	9830	0
127	20230915	184300	2501145360	9830	9830	9830	9830	0
128	20230915	184200	2501145360	9830	9830	9830	9830	0
129	20230915	184100	2501145360	9830	9830	9830	9830	0
130	20230915	184000	2501145360	9830	9830	9830	9830	0
131	20230915	183900	2501145360	9830	9830	9830	9830	0
132	20230915	183800	2501145360	9830	9830	9830	9830	0
133	20230915	183700	2501145360	9830	9830	9830	9830	0
134	20230915	183600	2501145360	9830	9830	9830	9830	0
135	20230915	183500	2501145360	9830	9830	9830	9830	0
136	20230915	183400	2501145360	9830	9830	9830	9830	0
137	20230915	183300	2501145360	9830	9830	9830	9830	0
138	20230915	183200	2501145360	9830	9830	9830	9830	0
139	20230915	183100	2501145360	9830	9830	9830	9830	0
140	20230915	183000	2501145360	9830	9830	9830	9830	0
141	20230915	182900	2501145360	9830	9830	9830	9830	0
142	20230915	182800	2501145360	9830	9830	9830	9830	0
143	20230915	182700	2501145360	9830	9830	9830	9830	0
144	20230915	182600	2501145360	9830	9830	9830	9830	0
145	20230915	182500	2501145360	9830	9830	9830	9830	0
146	20230915	182400	2501145360	9830	9830	9830	9830	0
147	20230915	182300	2501145360	9830	9830	9830	9830	0
148	20230915	182200	2501145360	9830	9830	9830	9830	0
149	20230915	182100	2501145360	9830	9830	9830	9830	0
150	20230915	182000	2501145360	9830	9830	9830	9830	0
151	20230915	181900	2501145360	9830	9830	9830	9830	0
152	20230915	181800	2501145360	9830	9830	9830	9830	8612
153	20230915	181700	2501145360	9830	9830	9830	9830	0
154	20230915	181600	2501145360	9830	9830	9830	9830	0
155	20230915	181500	2501145360	9830	9830	9830	9830	0
156	20230915	181400	2501145360	9830	9830	9830	9830	0
157	20230915	181300	2501145360	9830	9830	9830	9830	0
158	20230915	181200	2501145360	9830	9830	9830	9830	0
159	20230915	181100	2501145360	9830	9830	9830	9830	0
160	20230915	181000	2501145360	9830	9830	9830	9830	0
161	20230915	180900	2501145360	9830	9830	9830	9830	0
162	20230915	180800	2501145360	9830	9830	9830	9830	0
163	20230915	180700	2501145360	9830	9830	9830	9830	0
164	20230915	180600	2501145360	9830	9830	9830	9830	0
165	20230915	180500	2501145360	9830	9830	9830	9830	0
166	20230915	180400	2501145360	9830	9830	9830	9830	0
167	20230915	180300	2501145360	9830	9830	9830	9830	0
168	20230915	180200	2501145360	9830	9830	9830	9830	0
169	20230915	180100	2501145360	9830	9830	9830	9830	0
170	20230915	180000	2501145360	9830	9830	9830	9830	0
171	20230915	175900	2501145360	9830	9830	9830	9830	0
172	20230915	175800	2501145360	9830	9830	9830	9830	0
173	20230915	175700	2501145360	9830	9830	9830	9830	0
174	20230915	175600	2501145360	9830	9830	9830	9830	0
175	20230915	175500	2501145360	9830	9830	9830	9830	0
176	20230915	175400	2501145360	9830	9830	9830	9830	0
177	20230915	175300	2501145360	9830	9830	9830	9830	0
178	20230915	175200	2501145360	9830	9830	9830	9830	0
179	20230915	175100	2501145360	9830	9830	9830	9830	0
180	20230915	175000	2501145360	9830	9830	9830	9830	0
181	20230915	174900	2501145360	9830	9830	9830	9830	0
182	20230915	174800	2501145360	9830	9830	9830	9830	8612
183	20230915	174700	2501145360	9830	9830	9830	9830	0
184	20230915	174600	2501145360	9830	9830	9830	9830	0
185	20230915	174500	2501145360	9830	9830	9830	9830	0
186	20230915	174400	2501145360	9830	9830	9830	9830	0
187	20230915	174300	2501145360	9830	9830	9830	9830	0
188	20230915	174200	2501145360	9830	9830	9830	9830	0
189	20230915	174100	2501145360	9830	9830	9830	9830	0
190	20230915	174000	2501145360	9830	9830	9830	9830	0
191	20230915	173900	2501145360	9830	9830	9830	9830	0
192	20230915	173800	2501145360	9830	9830	9830	9830	0
193	20230915	173700	2501145360	9830	9830	9830	9830	0
194	20230915	173600	2501145360	9830	9830	9830	9830	0
195	20230915	173500	2501145360	9830	9830	9830	9830	0
196	20230915	173400	2501145360	9830	9830	9830	9830	0
197	20230915	173300	2501145360	9830	9830	9830	9830	0
198	20230915	173200	2501145360	9830	9830	9830	9830	0
199	20230915	173100	2501145360	9830	9830	9830	9830	0
200	20230915	173000	2501145360	9830	9830	9830	9830	0
201	20230915	172900	2501145360	9830	9830	9830	9830	0
202	20230915	172800	2501145360	9830	9830	9830	9830	0
203	20230915	172700	2501145360	9830	9830	9830	9830	0
204	20230915	172600	2501145360	9830	9830	9830	9830	0
205	20230915	172500	2501145360	9830	9830	9830	9830	0
206	20230915	172400	2501145360	9830	9830	9830	9830	0
207	20230915	172300	2501145360	9830	9830	9830	9830	0
208	20230915	172200	2501145360	9830	9830	9830	9830	0
209	20230915	172100	2501145360	9830	9830	9830	9830	0
210	20230915	172000	2501145360	9830	9830	9830	9830	0
211	20230915	171900	2501145360	9830	9830	9830	9830	0
212	20230915	171800	2501145360	9830	9830	9830	9830	8612
213	20230915	171700	2501145360	9830	9830	9830	9830	0
214	20230915	171600	2501145360	9830	9830	9830	9830	0
215	20230915	171500	2501145360	9830	9830	9830	9830	0
216	20230915	171400	2501145360	9830	9830	9830	9830	0
217	20230915	171300	2501145360	9830	9830	9830	9830	0
218	20230915	171200	2501145360	9830	9830	9830	9830	0
219	20230915	171100	2501145360	9830	9830	9830	9830	0
220	20230915	171000	2501145360	9830	9830	9830	9830	0
221	20230915	170900	2501145360	9830	9830	9830	9830	0
222	20230915	170800	2501145360	9830	9830	9830	9830	0
223	20230915	170700	2501145360	9830	9830	9830	9830	0
224	20230915	170600	2501145360	9830	9830	9830	9830	0
225	20230915	170500	2501145360	9830	9830	9830	9830	0
226	20230915	170400	2501145360	9830	9830	9830	9830	0
227	20230915	170300	2501145360	9830	9830	9830	9830	0
228	20230915	170200	2501145360	9830	9830	9830	9830	0
229	20230915	170100	2501145360	9830	9830	9830	9830	0
230	20230915	170000	2501145360	9830	9830	9830	9830	0
231	20230915	165900	2501145360	9830	9830	9830	9830	0
232	20230915	165800	2501145360	9830	9830	9830	9830	0
233	20230915	165700	2501145360	9830	9830	9830	9830	0
234	20230915	165600	2501145360	9830	9830	9830	9830	0
235	20230915	165500	2501145360	9830	9830	9830	9830	0
236	20230915	165400	2501145360	9830	9830	9830	9830	0
237	20230915	165300	2501145360	9830	9830	9830	9830	0
238	20230915	165200	2501145360	9830	9830	9830	9830	0
239	20230915	165100	2501145360	9830	9830	9830	9830	0
240	20230915	165000	2501145360	9830	9830	9830	9830	0
241	20230915	164900	2501145360	9830	9830	9830	9830	0
242	20230915	164800	2501145360	9830	9830	9830	9830	8612
243	20230915	164700	2501145360	9830	9830	9830	9830	0
244	20230915	164600	2501145360	9830	9830	9830	9830	0
245	20230915	164500	2501145360	9830	9830	9830	9830	0
246	20230915	164400	2501145360	9830	9830	9830	9830	0
247	20230915	164300	2501145360	9830	9830	9830	9830	0
248	20230915	164200	2501145360	9830	9830	9830	9830	0
249	20230915	164100	2501145360	9830	9830	9830	9830	0
250	20230915	164000	2501145360	9830	9830	9830	9830	0
251	20230915	163900	2501145360	9830	9830	9830	9830	0
252	20230915	163800	2501145360	9830	9830	9830	9830	0
253	20230915	163700	2501145360	9830	9830	9830	9830	0
254	20230915	163600	2501145360	9830	9830	9830	9830	0
255	20230915	163500	2501145360	9830	9830	9830	9830	0
256	20230915	163400	2501145360	9830	9830	9830	9830	0
257	20230915	163300	2501145360	9830	9830	9830	9830	0
258	20230915	163200	2501145360	9830	9830	9830	9830	0
259	20230915	163100	2501145360	9830	9830	9830	9830	0
260	20230915	163000	2501145360	9830	9830	9830	9830	0
261	20230915	162900	2501145360	9830	9830	9830	9830	0
262	20230915	162800	2501145360	9830	9830	9830	9830	0
263	20230915	162700	2501145360	9830	9830	9830	9830	0
264	20230915	162600	2501145360	9830	9830	9830	9830	0
265	20230915	162500	2501145360	9830	9830	9830	9830	0
266	20230915	162400	2501145360	9830	9830	9830	9830	0
267	20230915	162300	2501145360	9830	9830	9830	9830	0
268	20230915	162200	2501145360	9830	9830	9830	9830	0
269	20230915	162100	2501145360	9830	9830	9830	9830	0
270	20230915	162000	2501145360	9830	9830	9830	9830	0
271	20230915	161900	2501145360	9830	9830	9830	9830	0
272	20230915	161800	2501145360	9830	9830	9830	9830	8612
273	20230915	161700	2501145360	9830	9830	9830	9830	0
274	20230915	161600	2501145360	9830	9830	9830	9830	0
275	20230915	161500	2501145360	9830	9830	9830	9830	0
276	20230915	161400	2501145360	9830	9830	9830	9830	0
277	20230915	161300	2501145360	9830	9830	9830	9830	0
278	20230915	161200	2501145360	9830	9830	9830	9830	0
279	20230915	161100	2501145360	9830	9830	9830	9830	0
280	20230915	161000	2501145360	9830	9830	9830	9830	0
281	20230915	160900	2501145360	9830	9830	9830	9830	0
282	20230915	160800	2501145360	9830	9830	9830	9830	0
283	20230915	160700	2501145360	9830	9830	9830	9830	0
284	20230915	160600	2501145360	9830	9830	9830	9830	0
285	20230915	160500	2501145360	9830	9830	9830	9830	0
286	20230915	160400	2501145360	9830	9830	9830	9830	0
287	20230915	160300	2501145360	9830	9830	9830	9830	0
288	20230915	160200	2501145360	9830	9830	9830	9830	0
289	20230915	160100	2501145360	9830	9830	9830	9830	0
290	20230915	160000	2501145360	9830	9830	9830	9830	0
291	20230915	155900	2501145360	9830	9830	9830	9830	0
292	20230915	155800	2501145360	9830	9830	9830	9830	0
293	20230915	155700	2501145360	9830	9830	9830	9830	0
294	20230915	155600	2501145360	9830	9830	9830	9830	0
295	20230915	155500	2501145360	9830	9830	9830	9830	0
296	20230915	155400	2501145360	9830	9830	9830	9830	0
297	20230915	155300	2501145360	9830	9830	9830	9830	0
298	20230915	155200	2501145360	9830	9830	9830	9830	0
299	20230915	155100	2501145360	9830	9830	9830	9830	0
300	20230915	155000	2501145360	9830	9830	9830	9830	0
301	20230915	154900	2501145360	9830	9830	9830	9830	0
302	20230915	154800	2501145360	9830	9830	9830	9830	8612
303	20230915	154700	2501145360	9830	9830	9830	9830	0
304	20230915	154600	2501145360	9830	9830	9830	9830	0
305	20230915	154500	2501145360	9830	9830	9830	9830	0
306	20230915	154400	2501145360	9830	9830	9830	9830	0
307	20230915	154300	2501145360	9830	9830	9830	9830	0
308	20230915	154200	2501145360	9830	9830	9830	9830	0
309	20230915	154100	2501145360	9830	9830	9830	9830	0
310	20230915	154000	2501145360	9830	9830	9830	9830	0
311	20230915	153900	2501145360	9830	9830	9830	9830	0
312	20230915	153800	2501145360	9830	9830	9830	9830	0
313	20230915	153700	2501145360	9830	9830	9830	9830	0
314	20230915	153600	2501145360	9830	9830	9830	9830	0
315	20230915	153500	2501145360	9830	9830	9830	9830	0
316	20230915	153400	2501145360	9830	9830	9830	9830	0
317	20230915	153300	2501145360	9830	9830	9830	9830	0
318	20230915	153200	2501145360	9830	9830	9830	9830	0
319	20230915	153100	2501145360	9830	9830	9830	9830	0
320	20230915	153000	2501145360	9830	9830	9830	9830	8612
321	20230915	152900	2416489400	9840	9840	9840	9840	0
322	20230915	152800	2416489400	9840	9840	9840	9840	0
323	20230915	152700	2416489400	9840	9840	9840	9840	0
324	20230915	152600	2416489400	9840	9840	9840	9840	0
325	20230915	152500	2416489400	9840	9840	9840	9840	0
326	20230915	152400	2416489400	9840	9840	9840	9840	0
327	20230915	152300	2416489400	9840	9840	9840	9840	0
328	20230915	152200	2416489400	9840	9840	9840	9840	0
329	20230915	152100	2416489400	9840	9840	9840	9840	0
330	20230915	152000	2416489400	9840	9840	9840	9840	0
331	20230915	151900	2416489400	9840	9840	9840	9830	1960
332	20230915	151800	2397217210	9840	9850	9850	9840	2266
333	20230915	151700	2374912290	9850	9850	9860	9850	1509
334	20230915	151600	2360048620	9850	9840	9860	9840	1017
335	20230915	151500	2350029680	9840	9850	9850	9840	84
336	20230915	151400	2349202620	9850	9850	9850	9850	689
337	20230915	151300	2342415970	9840	9860	9860	9840	2464
338	20230915	151200	2318155150	9860	9860	9860	9860	71
339	20230915	151100	2317455090	9840	9850	9850	9840	490
340	20230915	151000	2312631660	9850	9840	9850	9840	727
341	20230915	150900	2305477160	9860	9860	9860	9850	2558
342	20230915	150800	2280274820	9850	9870	9870	9850	1555
343	20230915	150700	2264946090	9870	9870	9880	9870	141
344	20230915	150600	2263553370	9870	9860	9870	9860	417
345	20230915	150500	2259440500	9870	9860	9870	9860	158
346	20230915	150400	2257882120	9860	9870	9870	9860	41
347	20230915	150300	2257477850	9850	9860	9860	9850	89
348	20230915	150200	2256600730	9860	9860	9860	9860	144
349	20230915	150100	2255180890	9850	9870	9880	9850	606
350	20230915	150000	2249203630	9850	9870	9870	9850	108
351	20230915	145900	2248137760	9870	9860	9870	9850	219
352	20230915	145800	2245978420	9860	9860	9860	9860	373
353	20230915	145700	2242300640	9850	9850	9850	9850	55
354	20230915	145600	2241758890	9850	9860	9860	9850	118
355	20230915	145500	2240595570	9860	9850	9860	9850	113
356	20230915	145400	2239482270	9850	9850	9850	9850	217
357	20230915	145300	2237344820	9850	9850	9850	9850	289
358	20230915	145200	2234498170	9850	9850	9850	9850	14
359	20230915	145100	2234360270	9850	9840	9860	9840	431
360	20230915	145000	2230119080	9850	9850	9850	9840	842
361	20230915	144900	2221828770	9850	9850	9850	9840	1272
362	20230915	144800	2209307820	9850	9850	9850	9850	190
363	20230915	144700	2207436320	9850	9840	9850	9840	405
364	20230915	144600	2203447170	9850	9850	9850	9850	30
365	20230915	144500	2203151670	9850	9860	9860	9840	9
366	20230915	144400	2203062990	9840	9850	9850	9840	2880
367	20230915	144300	2174710440	9850	9850	9860	9850	211
368	20230915	144200	2172630350	9860	9850	9860	9850	519
369	20230915	144100	2167513140	9860	9850	9860	9850	321
370	20230915	144000	2164350790	9850	9850	9850	9850	18
371	20230915	143900	2164173490	9850	9850	9850	9850	174
372	20230915	143800	2162459590	9850	9860	9860	9850	330
373	20230915	143700	2159208510	9860	9850	9860	9850	175
374	20230915	143600	2157484080	9850	9850	9850	9850	134
375	20230915	143500	2156164180	9850	9850	9860	9850	802
376	20230915	143400	2148264430	9850	9870	9870	9840	11678
377	20230915	143300	2033194540	9870	9880	9880	9860	2602
378	20230915	143200	2007519540	9880	9880	9880	9870	124
379	20230915	143100	2006294930	9880	9880	9880	9880	21
380	20230915	143000	2006087450	9880	9870	9880	9870	258
381	20230915	142900	2003540900	9870	9870	9880	9870	398
382	20230915	142800	1999611530	9880	9870	9880	9870	135
383	20230915	142700	1998278080	9880	9870	9880	9870	643
384	20230915	142600	1991931640	9870	9870	9880	9870	319
385	20230915	142500	1988781800	9870	9870	9880	9870	118
386	20230915	142400	1987616630	9880	9870	9880	9870	56
387	20230915	142300	1987063530	9870	9870	9870	9870	150
388	20230915	142200	1985583030	9870	9870	9870	9870	340
389	20230915	142100	1982227230	9870	9870	9870	9870	22
390	20230915	142000	1982010090	9880	9870	9880	9870	253
391	20230915	141900	1979512740	9870	9870	9880	9870	368
392	20230915	141800	1975879570	9870	9870	9870	9870	211
393	20230915	141700	1973797000	9870	9880	9880	9870	255
394	20230915	141600	1971280110	9870	9880	9880	9870	101
395	20230915	141500	1970282240	9880	9870	9880	9870	21
396	20230915	141400	1970074770	9870	9880	9880	9870	210
397	20230915	141300	1968001970	9880	9880	9880	9870	139
398	20230915	141200	1966630020	9880	9870	9880	9870	92
399	20230915	141100	1965721460	9880	9870	9880	9870	263
400	20230915	141000	1963125550	9870	9870	9870	9870	484
401	20230915	140900	1958348470	9870	9870	9870	9870	545
402	20230915	140800	1952969320	9860	9880	9880	9860	908
403	20230915	140700	1944009780	9880	9880	9880	9880	10
404	20230915	140600	1943910980	9870	9870	9880	9870	987
405	20230915	140500	1934169090	9870	9880	9880	9870	2506
406	20230915	140400	1909433630	9880	9880	9880	9880	502
407	20230915	140300	1904473870	9880	9880	9880	9880	5
408	20230915	140200	1904424470	9880	9900	9900	9880	18
409	20230915	140100	1904246410	9890	9890	9890	9890	202
410	20230915	140000	1902248630	9880	9880	9880	9880	1548
411	20230915	135900	1886954390	9890	9880	9890	9880	1102
412	20230915	135800	1876061610	9880	9880	9880	9880	380
413	20230915	135700	1872307210	9880	9890	9890	9880	1597
414	20230915	135600	1856513080	9880	9880	9890	9880	1256
415	20230915	135500	1844093800	9890	9890	9890	9890	10
416	20230915	135400	1843994900	9890	9890	9890	9890	5
417	20230915	135300	1843945450	9900	9890	9900	9880	2108
418	20230915	135200	1823103010	9900	9900	9900	9900	1
419	20230915	135100	1823093110	9900	9900	9900	9890	271
420	20230915	135000	1820412310	9900	9900	9900	9900	198
421	20230915	134900	1818452110	9900	9900	9900	9900	404
422	20230915	134800	1814452510	9900	9900	9900	9900	2
423	20230915	134700	1814432710	9900	9900	9900	9900	0
424	20230915	134600	1814432710	9900	9900	9900	9900	30
425	20230915	134500	1814135710	9900	9900	9900	9900	35
426	20230915	134400	1813789210	9900	9900	9900	9900	156
427	20230915	134300	1812244810	9900	9900	9900	9900	0
428	20230915	134200	1812244810	9900	9920	9920	9900	612
429	20230915	134100	1806185970	9920	9900	9920	9900	2
430	20230915	134000	1806166150	9890	9890	9890	9890	15
431	20230915	133900	1806017800	9890	9890	9890	9890	4
432	20230915	133800	1805978240	9890	9880	9890	9880	547
433	20230915	133700	1800568940	9890	9890	9890	9890	223
434	20230915	133600	1798363470	9890	9900	9900	9890	21
435	20230915	133500	1798155580	9880	9880	9890	9880	269
436	20230915	133400	1795496840	9880	9900	9900	9880	857
437	20230915	133300	1787022170	9910	9910	9910	9900	503
438	20230915	133200	1782042390	9910	9910	9910	9900	902
439	20230915	133100	1773111970	9900	9940	9940	9900	1259
440	20230915	133000	1760629110	9940	9940	9940	9940	27
441	20230915	132900	1760360730	9950	9950	9950	9950	1
442	20230915	132800	1760350780	9950	9950	9950	9950	0
443	20230915	132700	1760350780	9950	9950	9950	9950	15
444	20230915	132600	1760201530	9920	9920	9920	9920	0
445	20230915	132500	1760201530	9920	9930	9930	9920	109
446	20230915	132400	1759120150	9940	9940	9940	9940	1
447	20230915	132300	1759110210	9930	9930	9930	9930	652
448	20230915	132200	1752635850	9930	9930	9930	9930	101
449	20230915	132100	1751632920	9930	9940	9950	9930	1050
450	20230915	132000	1741205630	9940	9950	9950	9940	17
451	20230915	131900	1741036500	9950	9950	9950	9940	3294
452	20230915	131800	1708266790	9960	9950	9960	9950	122
453	20230915	131700	1707052790	9940	9950	9950	9940	308
454	20230915	131600	1703990190	9960	9960	9960	9940	103
455	20230915	131500	1702966330	9970	9970	9970	9970	3
456	20230915	131400	1702936420	9940	9940	9940	9940	50
457	20230915	131300	1702439420	9930	9940	9940	9930	619
458	20230915	131200	1696286860	9940	9940	9940	9940	278
459	20230915	131100	1693523540	9950	9950	9950	9950	101
460	20230915	131000	1692518590	9950	9950	9950	9950	13
461	20230915	130900	1692389240	9950	9950	9950	9950	82
462	20230915	130800	1691573340	9950	9950	9950	9950	0
463	20230915	130700	1691573340	9950	9960	9960	9950	150
464	20230915	130600	1690080690	9950	9950	9950	9950	0
465	20230915	130500	1690080690	9950	9960	9960	9950	379
466	20230915	130400	1686309390	9960	9960	9960	9960	1
467	20230915	130300	1686299430	9960	9970	9970	9960	113
468	20230915	130200	1685172840	9950	9950	9950	9950	1
469	20230915	130100	1685162890	9970	9960	9970	9960	5
470	20230915	130000	1685113060	9960	9950	9960	9940	531
471	20230915	125900	1679834580	9950	9950	9950	9950	200
472	20230915	125800	1677844580	9950	9950	9950	9950	5
473	20230915	125700	1677794830	9960	9960	9960	9950	38
474	20230915	125600	1677416360	9960	9960	9960	9960	0
475	20230915	125500	1677416360	9960	9960	9960	9960	0
476	20230915	125400	1677416360	9960	9960	9960	9960	18
477	20230915	125300	1677237080	9970	9970	9970	9970	0
478	20230915	125200	1677237080	9970	9970	9970	9970	0
479	20230915	125100	1677237080	9970	9970	9970	9970	8
480	20230915	125000	1677157320	9980	9970	9980	9970	340
481	20230915	124900	1673765200	9980	9980	9980	9980	4
482	20230915	124800	1673725280	9970	9970	9970	9970	501
483	20230915	124700	1668730310	9970	9970	9970	9970	17
484	20230915	124600	1668560820	9970	9950	9970	9950	18
485	20230915	124500	1668381420	9940	9940	9940	9940	53
486	20230915	124400	1667854600	9940	9940	9940	9940	24
487	20230915	124300	1667616040	9940	9940	9940	9940	0
488	20230915	124200	1667616040	9940	9950	9950	9940	90
489	20230915	124100	1666721330	9940	9960	9960	9940	116
490	20230915	124000	1665566590	9960	9960	9960	9960	0
491	20230915	123900	1665566590	9960	9960	9960	9960	5
492	20230915	123800	1665516790	9960	9960	9960	9960	0
493	20230915	123700	1665516790	9960	9960	9960	9960	392
494	20230915	123600	1661612470	9960	9950	9960	9950	260
495	20230915	123500	1659023470	9960	9950	9960	9950	501
496	20230915	123400	1654038510	9940	9940	9940	9940	37
497	20230915	123300	1653670730	9940	9940	9940	9940	173
498	20230915	123200	1651951110	9940	9940	9940	9940	173
499	20230915	123100	1650231490	9940	9940	9940	9940	12
500	20230915	123000	1650112210	9940	9940	9940	9940	21
501	20230915	122900	1649903470	9940	9940	9940	9940	0
502	20230915	122800	1649903470	9940	9940	9940	9940	569
503	20230915	122700	1644247610	9940	9940	9940	9940	170
504	20230915	122600	1642557810	9940	9940	9940	9940	0
505	20230915	122500	1642557810	9940	9940	9940	9940	24
506	20230915	122400	1642319250	9940	9920	9940	9920	170
507	20230915	122300	1640631850	9920	9940	9950	9920	1763
508	20230915	122200	1623090750	9920	9930	9930	9920	152
509	20230915	122100	1621581420	9920	9920	9920	9920	0
510	20230915	122000	1621581420	9920	9920	9920	9920	0
511	20230915	121900	1621581420	9920	9920	9920	9920	100
512	20230915	121800	1620589420	9920	9920	9920	9920	130
513	20230915	121700	1619299820	9920	9910	9920	9910	263
514	20230915	121600	1616692830	9940	9940	9940	9910	102
515	20230915	121500	1615681740	9940	9940	9940	9940	0
516	20230915	121400	1615681740	9940	9940	9940	9920	72
517	20230915	121300	1614967460	9940	9940	9940	9940	162
518	20230915	121200	1613357180	9940	9920	9940	9920	3
519	20230915	121100	1613327400	9920	9920	9920	9920	10
520	20230915	121000	1613228200	9920	9920	9930	9920	859
521	20230915	120900	1604706520	9920	9920	9920	9920	1054
522	20230915	120800	1594250840	9910	9910	9910	9910	44
523	20230915	120700	1593814800	9910	9910	9910	9910	310
524	20230915	120600	1590742700	9910	9910	9910	9900	12
525	20230915	120500	1590623800	9910	9910	9910	9910	4
526	20230915	120400	1590584160	9910	9910	9910	9910	5
527	20230915	120300	1590534610	9910	9900	9910	9900	45
528	20230915	120200	1590088820	9900	9910	9910	9890	136
529	20230915	120100	1588743280	9890	9890	9910	9890	150
530	20230915	120000	1587259380	9890	9890	9890	9890	0
531	20230915	115900	1587259380	9890	9890	9890	9880	245
532	20230915	115800	1584837330	9890	9890	9890	9890	327
533	20230915	115700	1581603300	9880	9880	9880	9880	0
534	20230915	115600	1581603300	9880	9900	9900	9880	3062
535	20230915	115500	1551320590	9900	9910	9910	9900	35
536	20230915	115400	1550973750	9900	9900	9910	9900	232
537	20230915	115300	1548676940	9900	9910	9910	9900	994
538	20230915	115200	1538836110	9910	9900	9910	9900	14
539	20230915	115100	1538697500	9900	9900	9900	9900	15
540	20230915	115000	1538549000	9900	9900	9900	9900	442
541	20230915	114900	1534173200	9900	9900	9900	9900	20
542	20230915	114800	1533975200	9910	9910	9910	9910	148
543	20230915	114700	1532508520	9910	9910	9910	9910	0
544	20230915	114600	1532508520	9910	9920	9920	9910	97
545	20230915	114500	1531546740	9920	9920	9920	9920	102
546	20230915	114400	1530534900	9920	9920	9920	9920	234
547	20230915	114300	1528213620	9900	9900	9900	9900	144
548	20230915	114200	1526788020	9900	9900	9900	9900	145
549	20230915	114100	1525352520	9900	9890	9910	9890	111
550	20230915	114000	1524253220	9880	9900	9900	9880	1812
551	20230915	113900	1506330030	9900	9920	9920	9890	274
552	20230915	113800	1503617480	9890	9900	9920	9890	565
553	20230915	113700	1498028140	9900	9900	9900	9900	294
554	20230915	113600	1495117540	9900	9900	9900	9900	4
555	20230915	113500	1495077940	9900	9900	9900	9900	309
556	20230915	113400	1492018840	9890	9900	9910	9890	2038
557	20230915	113300	1471842810	9900	9920	9920	9900	512
558	20230915	113200	1466768520	9910	9910	9910	9910	860
559	20230915	113100	1458245920	9910	9910	9920	9910	342
560	20230915	113000	1454856690	9920	9930	9930	9920	464
561	20230915	112900	1450253130	9930	9930	9930	9930	48
562	20230915	112800	1449776490	9930	9930	9930	9930	46
563	20230915	112700	1449319710	9930	9930	9950	9930	99
564	20230915	112600	1448336500	9930	9950	9950	9930	772
565	20230915	112500	1440667110	9950	9950	9950	9950	205
566	20230915	112400	1438627360	9930	9930	9930	9930	0
567	20230915	112300	1438627360	9930	9950	9950	9930	314
568	20230915	112200	1435508900	9940	9940	9940	9940	245
569	20230915	112100	1433073600	9940	9940	9950	9930	327
570	20230915	112000	1429822200	9930	9930	9940	9930	178
571	20230915	111900	1428053920	9930	9930	9930	9930	0
572	20230915	111800	1428053920	9930	9930	9930	9930	0
573	20230915	111700	1428053920	9930	9940	9940	9930	14
574	20230915	111600	1427914780	9940	9940	9940	9940	490
575	20230915	111500	1423044180	9930	9910	9940	9910	651
576	20230915	111400	1416586470	9910	9910	9910	9900	286
577	20230915	111300	1413754070	9920	9910	9920	9900	488
578	20230915	111200	1408922050	9900	9900	9900	9900	0
579	20230915	111100	1408922050	9900	9880	9900	9880	297
580	20230915	111000	1405985410	9880	9880	9880	9860	778
581	20230915	110900	1398299870	9880	9900	9920	9850	7224
582	20230915	110800	1326934960	9900	9930	9930	9900	2442
583	20230915	110700	1302723180	9930	9930	9930	9930	649
584	20230915	110600	1296278610	9930	9930	9940	9930	722
585	20230915	110500	1289105620	9940	9940	9940	9940	500
586	20230915	110400	1284135620	9940	9940	9940	9930	34
587	20230915	110300	1283797960	9940	9940	9940	9930	32
588	20230915	110200	1283480150	9940	9940	9940	9940	130
589	20230915	110100	1282187950	9930	9930	9930	9920	612
590	20230915	110000	1276116700	9930	9920	9930	9920	60
591	20230915	105900	1275521400	9940	9960	9960	9920	4616
592	20230915	105800	1229616740	9950	9950	9950	9950	0
593	20230915	105700	1229616740	9950	9950	9960	9950	650
594	20230915	105600	1223144240	9950	9940	9950	9940	578
595	20230915	105500	1217394600	9940	9940	9940	9940	754
596	20230915	105400	1209899840	9940	9970	9990	9940	908
597	20230915	105300	1200859880	9990	9950	9990	9950	127
598	20230915	105200	1199592540	9950	9950	9950	9950	40
599	20230915	105100	1199194540	9940	9940	9940	9940	54
600	20230915	105000	1198657780	9940	9940	9940	9940	28
601	20230915	104900	1198379460	9940	9940	9940	9940	1006
602	20230915	104800	1188379820	9940	9950	9950	9940	4211
603	20230915	104700	1146496900	9950	9970	9970	9950	1052
604	20230915	104600	1136019270	9970	9970	9970	9960	703
605	20230915	104500	1129016750	9970	9990	9990	9970	902
606	20230915	104400	1120014800	9990	9990	9990	9990	72
607	20230915	104300	1119295520	9980	9980	9980	9980	10
608	20230915	104200	1119195720	9990	9980	9990	9980	45
609	20230915	104100	1118746570	9980	9980	9980	9980	20
610	20230915	104000	1118546970	9960	9960	9960	9960	153
611	20230915	103900	1117023090	9960	9950	9960	9950	1727
612	20230915	103800	1099839240	9950	9980	9980	9950	2028
613	20230915	103700	1079641300	9970	9970	9990	9970	205
614	20230915	103600	1077597430	9970	9980	9980	9960	4360
615	20230915	103500	1034129070	9980	9990	9990	9980	330
616	20230915	103400	1030832610	10010	9990	10010	9990	1446
617	20230915	103300	1016387050	9990	10000	10000	9990	6
618	20230915	103200	1016327090	9990	9990	9990	9990	1
619	20230915	103100	1016317100	10000	10000	10000	10000	687
620	20230915	103000	1009447100	10000	10000	10000	10000	200
621	20230915	102900	1007447100	10010	10010	10010	10010	60
622	20230915	102800	1006846500	10010	10020	10020	10010	159
623	20230915	102700	1005254620	10020	10030	10030	10020	113
624	20230915	102600	1004122320	10030	10020	10030	10020	454
625	20230915	102500	999573200	10020	10030	10030	10020	111
626	20230915	102400	998460880	10020	10020	10020	10020	60
627	20230915	102300	997859680	10020	10020	10020	10020	205
628	20230915	102200	995805580	10030	10030	10030	10030	118
629	20230915	102100	994622040	10020	10020	10020	10020	163
630	20230915	102000	992988780	10030	10030	10030	10030	477
631	20230915	101900	988204470	10030	10030	10030	10030	168
632	20230915	101800	986519430	10030	10030	10040	10030	464
633	20230915	101700	981865410	10030	10060	10060	10030	541
634	20230915	101600	976431440	10050	10000	10050	10000	4268
635	20230915	101500	933689190	10000	9990	10000	9990	474
636	20230915	101400	928952930	9990	9990	9990	9990	17
637	20230915	101300	928783100	9990	9980	9990	9980	101
638	20230915	101200	927774610	9970	9980	9980	9970	452
639	20230915	101100	923265950	9970	9970	9980	9950	1645
640	20230915	101000	906880990	9970	10000	10000	9960	2980
641	20230915	100900	877121990	10010	10010	10020	10000	532
642	20230915	100800	871795980	10010	10010	10010	10000	779
643	20230915	100700	864003200	10010	10030	10030	10010	2190
644	20230915	100600	842064670	10020	10030	10030	10020	1270
645	20230915	100500	829328660	10040	10060	10070	10040	944
646	20230915	100400	819830580	10070	10030	10070	10030	83
647	20230915	100300	818997740	10030	10040	10040	10030	441
648	20230915	100200	814573500	10040	10060	10060	10040	2991
649	20230915	100100	784528830	10060	10080	10080	10060	1996
650	20230915	100000	764435610	10080	10080	10090	10080	283
651	20230915	095900	761582950	10080	10100	10100	10080	554
652	20230915	095800	755997180	10100	10100	10100	10100	4
653	20230915	095700	755956780	10110	10110	10110	10110	23
654	20230915	095600	755724250	10130	10140	10140	10130	2
655	20230915	095500	755703980	10140	10080	10150	10080	6030
656	20230915	095400	694860060	10080	10070	10080	10070	66
657	20230915	095300	694195430	10070	10070	10080	10070	741
658	20230915	095200	686727380	10080	10080	10080	10070	175
659	20230915	095100	684964620	10080	10080	10080	10080	79
660	20230915	095000	684168300	10070	10090	10090	10060	200
661	20230915	094900	682152630	10090	10070	10090	10070	209
662	20230915	094800	680044040	10060	10050	10070	10050	480
663	20230915	094700	675212360	10040	10070	10070	10030	1853
664	20230915	094600	656600850	10070	10100	10100	10060	2132
665	20230915	094500	635113980	10090	10100	10100	10090	718
666	20230915	094400	627866320	10100	10100	10100	10100	242
667	20230915	094300	625422120	10110	10110	10110	10110	151
668	20230915	094200	623895510	10100	10120	10120	10100	309
669	20230915	094100	620771510	10120	10130	10130	10120	282
670	20230915	094000	617917630	10160	10160	10160	10120	458
671	20230915	093900	613274360	10170	10140	10170	10130	332
672	20230915	093800	609906420	10140	10140	10170	10130	522
673	20230915	093700	604610340	10140	10130	10140	10120	4211
674	20230915	093600	561950630	10130	10100	10130	10090	2309
675	20230915	093500	538639540	10130	10130	10130	10100	2395
676	20230915	093400	514411730	10140	10140	10140	10140	266
677	20230915	093300	511714490	10140	10180	10180	10140	851
678	20230915	093200	503078530	10180	10160	10190	10150	487
679	20230915	093100	498125950	10160	10190	10190	10160	872
680	20230915	093000	489247310	10180	10180	10190	10170	515
681	20230915	092900	484005480	10180	10170	10180	10150	449
682	20230915	092800	479439360	10180	10160	10180	10150	2361
683	20230915	092700	455422130	10160	10170	10180	10160	157
684	20230915	092600	453825890	10180	10150	10180	10150	714
685	20230915	092500	446565880	10180	10180	10190	10170	166
686	20230915	092400	444875020	10190	10100	10190	10100	1551
687	20230915	092300	429135430	10140	10090	10140	10090	333
688	20230915	092200	425775410	10090	10120	10120	10090	3557
689	20230915	092100	389859000	10140	10130	10140	10130	78
690	20230915	092000	389068560	10130	10110	10130	10110	123
691	20230915	091900	387823790	10120	10130	10130	10110	1376
692	20230915	091800	373895720	10140	10160	10160	10140	1782
693	20230915	091700	355813180	10180	10170	10180	10150	3065
694	20230915	091600	324644940	10170	10160	10170	10150	610
695	20230915	091500	318447520	10160	10170	10170	10160	301
696	20230915	091400	315388210	10160	10130	10160	10100	4382
697	20230915	091300	270992150	10160	10120	10170	10110	193
698	20230915	091200	269037760	10120	10190	10200	10120	749
699	20230915	091100	261416340	10200	10150	10230	10120	4106
700	20230915	091000	219585110	10090	10080	10150	10080	1834
701	20230915	090900	201049050	10070	10090	10090	10070	804
702	20230915	090800	192942790	10080	10070	10080	10070	728
703	20230915	090700	185611310	10070	10090	10090	10070	493
704	20230915	090600	180641860	10090	10100	10130	10090	1074
705	20230915	090500	169793940	10100	10100	10100	10090	500
706	20230915	090400	164746070	10100	10120	10120	10090	896
707	20230915	090300	155689790	10120	10160	10240	10100	6585
708	20230915	090200	88718800	10160	10060	10160	10020	3874
709	20230915	090100	49559150	10050	10100	10110	10000	2642
710	20230915	090000	22961520	10120	10030	10120	10030	2287