KissMeData/059120/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	193600	2714557260	9200	9200	9200	9200	6138
3	20230922	193500	2714557260	9200	9200	9200	9200	0
4	20230922	193400	2714557260	9200	9200	9200	9200	0
5	20230922	193300	2714557260	9200	9200	9200	9200	0
6	20230922	193200	2714557260	9200	9200	9200	9200	0
7	20230922	193100	2714557260	9200	9200	9200	9200	0
8	20230922	193000	2714557260	9200	9200	9200	9200	0
9	20230922	192900	2714557260	9200	9200	9200	9200	0
10	20230922	192800	2714557260	9200	9200	9200	9200	0
11	20230922	192700	2714557260	9200	9200	9200	9200	0
12	20230922	192600	2714557260	9200	9200	9200	9200	0
13	20230922	192500	2714557260	9200	9200	9200	9200	0
14	20230922	192400	2714557260	9200	9200	9200	9200	0
15	20230922	192300	2714557260	9200	9200	9200	9200	0
16	20230922	192200	2714557260	9200	9200	9200	9200	0
17	20230922	192100	2714557260	9200	9200	9200	9200	0
18	20230922	192000	2714557260	9200	9200	9200	9200	0
19	20230922	191900	2714557260	9200	9200	9200	9200	0
20	20230922	191800	2714557260	9200	9200	9200	9200	0
21	20230922	191700	2714557260	9200	9200	9200	9200	0
22	20230922	191600	2714557260	9200	9200	9200	9200	0
23	20230922	191500	2714557260	9200	9200	9200	9200	0
24	20230922	191400	2714557260	9200	9200	9200	9200	0
25	20230922	191300	2714557260	9200	9200	9200	9200	0
26	20230922	191200	2714557260	9200	9200	9200	9200	0
27	20230922	191100	2714557260	9200	9200	9200	9200	0
28	20230922	191000	2714557260	9200	9200	9200	9200	0
29	20230922	190900	2714557260	9200	9200	9200	9200	0
30	20230922	190800	2714557260	9200	9200	9200	9200	0
31	20230922	190700	2714557260	9200	9200	9200	9200	0
32	20230922	190600	2714557260	9200	9200	9200	9200	6138
33	20230922	190500	2714557260	9200	9200	9200	9200	0
34	20230922	190400	2714557260	9200	9200	9200	9200	0
35	20230922	190300	2714557260	9200	9200	9200	9200	0
36	20230922	190200	2714557260	9200	9200	9200	9200	0
37	20230922	190100	2714557260	9200	9200	9200	9200	0
38	20230922	190000	2714557260	9200	9200	9200	9200	0
39	20230922	185900	2714557260	9200	9200	9200	9200	0
40	20230922	185800	2714557260	9200	9200	9200	9200	0
41	20230922	185700	2714557260	9200	9200	9200	9200	0
42	20230922	185600	2714557260	9200	9200	9200	9200	0
43	20230922	185500	2714557260	9200	9200	9200	9200	0
44	20230922	185400	2714557260	9200	9200	9200	9200	0
45	20230922	185300	2714557260	9200	9200	9200	9200	0
46	20230922	185200	2714557260	9200	9200	9200	9200	0
47	20230922	185100	2714557260	9200	9200	9200	9200	0
48	20230922	185000	2714557260	9200	9200	9200	9200	0
49	20230922	184900	2714557260	9200	9200	9200	9200	0
50	20230922	184800	2714557260	9200	9200	9200	9200	0
51	20230922	184700	2714557260	9200	9200	9200	9200	0
52	20230922	184600	2714557260	9200	9200	9200	9200	0
53	20230922	184500	2714557260	9200	9200	9200	9200	0
54	20230922	184400	2714557260	9200	9200	9200	9200	0
55	20230922	184300	2714557260	9200	9200	9200	9200	0
56	20230922	184200	2714557260	9200	9200	9200	9200	0
57	20230922	184100	2714557260	9200	9200	9200	9200	0
58	20230922	184000	2714557260	9200	9200	9200	9200	0
59	20230922	183900	2714557260	9200	9200	9200	9200	0
60	20230922	183800	2714557260	9200	9200	9200	9200	0
61	20230922	183700	2714557260	9200	9200	9200	9200	0
62	20230922	183600	2714557260	9200	9200	9200	9200	6138
63	20230922	183500	2714557260	9200	9200	9200	9200	0
64	20230922	183400	2714557260	9200	9200	9200	9200	0
65	20230922	183300	2714557260	9200	9200	9200	9200	0
66	20230922	183200	2714557260	9200	9200	9200	9200	0
67	20230922	183100	2714557260	9200	9200	9200	9200	0
68	20230922	183000	2714557260	9200	9200	9200	9200	0
69	20230922	182900	2714557260	9200	9200	9200	9200	0
70	20230922	182800	2714557260	9200	9200	9200	9200	0
71	20230922	182700	2714557260	9200	9200	9200	9200	0
72	20230922	182600	2714557260	9200	9200	9200	9200	0
73	20230922	182500	2714557260	9200	9200	9200	9200	0
74	20230922	182400	2714557260	9200	9200	9200	9200	0
75	20230922	182300	2714557260	9200	9200	9200	9200	0
76	20230922	182200	2714557260	9200	9200	9200	9200	0
77	20230922	182100	2714557260	9200	9200	9200	9200	0
78	20230922	182000	2714557260	9200	9200	9200	9200	0
79	20230922	181900	2714557260	9200	9200	9200	9200	0
80	20230922	181800	2714557260	9200	9200	9200	9200	0
81	20230922	181700	2714557260	9200	9200	9200	9200	0
82	20230922	181600	2714557260	9200	9200	9200	9200	0
83	20230922	181500	2714557260	9200	9200	9200	9200	0
84	20230922	181400	2714557260	9200	9200	9200	9200	0
85	20230922	181300	2714557260	9200	9200	9200	9200	0
86	20230922	181200	2714557260	9200	9200	9200	9200	0
87	20230922	181100	2714557260	9200	9200	9200	9200	0
88	20230922	181000	2714557260	9200	9200	9200	9200	0
89	20230922	180900	2714557260	9200	9200	9200	9200	0
90	20230922	180800	2714557260	9200	9200	9200	9200	0
91	20230922	180700	2714557260	9200	9200	9200	9200	0
92	20230922	180600	2714557260	9200	9200	9200	9200	6138
93	20230922	180500	2714557260	9200	9200	9200	9200	0
94	20230922	180400	2714557260	9200	9200	9200	9200	0
95	20230922	180300	2714557260	9200	9200	9200	9200	0
96	20230922	180200	2714557260	9200	9200	9200	9200	0
97	20230922	180100	2714557260	9200	9200	9200	9200	0
98	20230922	180000	2714557260	9200	9200	9200	9200	0
99	20230922	175900	2714557260	9200	9200	9200	9200	0
100	20230922	175800	2714557260	9200	9200	9200	9200	0
101	20230922	175700	2714557260	9200	9200	9200	9200	0
102	20230922	175600	2714557260	9200	9200	9200	9200	0
103	20230922	175500	2714557260	9200	9200	9200	9200	0
104	20230922	175400	2714557260	9200	9200	9200	9200	0
105	20230922	175300	2714557260	9200	9200	9200	9200	0
106	20230922	175200	2714557260	9200	9200	9200	9200	0
107	20230922	175100	2714557260	9200	9200	9200	9200	0
108	20230922	175000	2714557260	9200	9200	9200	9200	0
109	20230922	174900	2714557260	9200	9200	9200	9200	0
110	20230922	174800	2714557260	9200	9200	9200	9200	0
111	20230922	174700	2714557260	9200	9200	9200	9200	0
112	20230922	174600	2714557260	9200	9200	9200	9200	0
113	20230922	174500	2714557260	9200	9200	9200	9200	0
114	20230922	174400	2714557260	9200	9200	9200	9200	0
115	20230922	174300	2714557260	9200	9200	9200	9200	0
116	20230922	174200	2714557260	9200	9200	9200	9200	0
117	20230922	174100	2714557260	9200	9200	9200	9200	0
118	20230922	174000	2714557260	9200	9200	9200	9200	0
119	20230922	173900	2714557260	9200	9200	9200	9200	0
120	20230922	173800	2714557260	9200	9200	9200	9200	0
121	20230922	173700	2714557260	9200	9200	9200	9200	0
122	20230922	173600	2714557260	9200	9200	9200	9200	6138
123	20230922	173500	2714557260	9200	9200	9200	9200	0
124	20230922	173400	2714557260	9200	9200	9200	9200	0
125	20230922	173300	2714557260	9200	9200	9200	9200	0
126	20230922	173200	2714557260	9200	9200	9200	9200	0
127	20230922	173100	2714557260	9200	9200	9200	9200	0
128	20230922	173000	2714557260	9200	9200	9200	9200	0
129	20230922	172900	2714557260	9200	9200	9200	9200	0
130	20230922	172800	2714557260	9200	9200	9200	9200	0
131	20230922	172700	2714557260	9200	9200	9200	9200	0
132	20230922	172600	2714557260	9200	9200	9200	9200	0
133	20230922	172500	2714557260	9200	9200	9200	9200	0
134	20230922	172400	2714557260	9200	9200	9200	9200	0
135	20230922	172300	2714557260	9200	9200	9200	9200	0
136	20230922	172200	2714557260	9200	9200	9200	9200	0
137	20230922	172100	2714557260	9200	9200	9200	9200	0
138	20230922	172000	2714557260	9200	9200	9200	9200	0
139	20230922	171900	2714557260	9200	9200	9200	9200	0
140	20230922	171800	2714557260	9200	9200	9200	9200	0
141	20230922	171700	2714557260	9200	9200	9200	9200	0
142	20230922	171600	2714557260	9200	9200	9200	9200	0
143	20230922	171500	2714557260	9200	9200	9200	9200	0
144	20230922	171400	2714557260	9200	9200	9200	9200	0
145	20230922	171300	2714557260	9200	9200	9200	9200	0
146	20230922	171200	2714557260	9200	9200	9200	9200	0
147	20230922	171100	2714557260	9200	9200	9200	9200	0
148	20230922	171000	2714557260	9200	9200	9200	9200	0
149	20230922	170900	2714557260	9200	9200	9200	9200	0
150	20230922	170800	2714557260	9200	9200	9200	9200	0
151	20230922	170700	2714557260	9200	9200	9200	9200	0
152	20230922	170600	2714557260	9200	9200	9200	9200	6138
153	20230922	170500	2714557260	9200	9200	9200	9200	0
154	20230922	170400	2714557260	9200	9200	9200	9200	0
155	20230922	170300	2714557260	9200	9200	9200	9200	0
156	20230922	170200	2714557260	9200	9200	9200	9200	0
157	20230922	170100	2714557260	9200	9200	9200	9200	0
158	20230922	170000	2714557260	9200	9200	9200	9200	0
159	20230922	165900	2714557260	9200	9200	9200	9200	0
160	20230922	165800	2714557260	9200	9200	9200	9200	0
161	20230922	165700	2714557260	9200	9200	9200	9200	0
162	20230922	165600	2714557260	9200	9200	9200	9200	0
163	20230922	165500	2714557260	9200	9200	9200	9200	0
164	20230922	165400	2714557260	9200	9200	9200	9200	0
165	20230922	165300	2714557260	9200	9200	9200	9200	0
166	20230922	165200	2714557260	9200	9200	9200	9200	0
167	20230922	165100	2714557260	9200	9200	9200	9200	0
168	20230922	165000	2714557260	9200	9200	9200	9200	0
169	20230922	164900	2714557260	9200	9200	9200	9200	0
170	20230922	164800	2714557260	9200	9200	9200	9200	0
171	20230922	164700	2714557260	9200	9200	9200	9200	0
172	20230922	164600	2714557260	9200	9200	9200	9200	0
173	20230922	164500	2714557260	9200	9200	9200	9200	0
174	20230922	164400	2714557260	9200	9200	9200	9200	0
175	20230922	164300	2714557260	9200	9200	9200	9200	0
176	20230922	164200	2714557260	9200	9200	9200	9200	0
177	20230922	164100	2714557260	9200	9200	9200	9200	0
178	20230922	164000	2714557260	9200	9200	9200	9200	0
179	20230922	163900	2714557260	9200	9200	9200	9200	0
180	20230922	163800	2714557260	9200	9200	9200	9200	0
181	20230922	163700	2714557260	9200	9200	9200	9200	0
182	20230922	163600	2714557260	9200	9200	9200	9200	6138
183	20230922	163500	2714557260	9200	9200	9200	9200	0
184	20230922	163400	2714557260	9200	9200	9200	9200	0
185	20230922	163300	2714557260	9200	9200	9200	9200	0
186	20230922	163200	2714557260	9200	9200	9200	9200	0
187	20230922	163100	2714557260	9200	9200	9200	9200	0
188	20230922	163000	2714557260	9200	9200	9200	9200	0
189	20230922	162900	2714557260	9200	9200	9200	9200	0
190	20230922	162800	2714557260	9200	9200	9200	9200	0
191	20230922	162700	2714557260	9200	9200	9200	9200	0
192	20230922	162600	2714557260	9200	9200	9200	9200	0
193	20230922	162500	2714557260	9200	9200	9200	9200	0
194	20230922	162400	2714557260	9200	9200	9200	9200	0
195	20230922	162300	2714557260	9200	9200	9200	9200	0
196	20230922	162200	2714557260	9200	9200	9200	9200	0
197	20230922	162100	2714557260	9200	9200	9200	9200	0
198	20230922	162000	2714557260	9200	9200	9200	9200	0
199	20230922	161900	2714557260	9200	9200	9200	9200	0
200	20230922	161800	2714557260	9200	9200	9200	9200	0
201	20230922	161700	2714557260	9200	9200	9200	9200	0
202	20230922	161600	2714557260	9200	9200	9200	9200	0
203	20230922	161500	2714557260	9200	9200	9200	9200	0
204	20230922	161400	2714557260	9200	9200	9200	9200	0
205	20230922	161300	2714557260	9200	9200	9200	9200	0
206	20230922	161200	2714557260	9200	9200	9200	9200	0
207	20230922	161100	2714557260	9200	9200	9200	9200	0
208	20230922	161000	2714557260	9200	9200	9200	9200	0
209	20230922	160900	2714557260	9200	9200	9200	9200	0
210	20230922	160800	2714557260	9200	9200	9200	9200	0
211	20230922	160700	2714557260	9200	9200	9200	9200	0
212	20230922	160600	2714557260	9200	9200	9200	9200	6138
213	20230922	160500	2714557260	9200	9200	9200	9200	0
214	20230922	160400	2714557260	9200	9200	9200	9200	0
215	20230922	160300	2714557260	9200	9200	9200	9200	0
216	20230922	160200	2714557260	9200	9200	9200	9200	0
217	20230922	160100	2714557260	9200	9200	9200	9200	0
218	20230922	160000	2714557260	9200	9200	9200	9200	0
219	20230922	155900	2714557260	9200	9200	9200	9200	0
220	20230922	155800	2714557260	9200	9200	9200	9200	0
221	20230922	155700	2714557260	9200	9200	9200	9200	0
222	20230922	155600	2714557260	9200	9200	9200	9200	0
223	20230922	155500	2714557260	9200	9200	9200	9200	0
224	20230922	155400	2714557260	9200	9200	9200	9200	0
225	20230922	155300	2714557260	9200	9200	9200	9200	0
226	20230922	155200	2714557260	9200	9200	9200	9200	0
227	20230922	155100	2714557260	9200	9200	9200	9200	0
228	20230922	155000	2714557260	9200	9200	9200	9200	0
229	20230922	154900	2714557260	9200	9200	9200	9200	0
230	20230922	154800	2714557260	9200	9200	9200	9200	0
231	20230922	154700	2714557260	9200	9200	9200	9200	0
232	20230922	154600	2714557260	9200	9200	9200	9200	0
233	20230922	154500	2714557260	9200	9200	9200	9200	0
234	20230922	154400	2714557260	9200	9200	9200	9200	0
235	20230922	154300	2714557260	9200	9200	9200	9200	0
236	20230922	154200	2714557260	9200	9200	9200	9200	0
237	20230922	154100	2714557260	9200	9200	9200	9200	0
238	20230922	154000	2714557260	9200	9200	9200	9200	0
239	20230922	153900	2714557260	9200	9200	9200	9200	0
240	20230922	153800	2714557260	9200	9200	9200	9200	0
241	20230922	153700	2714557260	9200	9200	9200	9200	0
242	20230922	153600	2714557260	9200	9200	9200	9200	6138
243	20230922	153500	2714557260	9200	9200	9200	9200	0
244	20230922	153400	2714557260	9200	9200	9200	9200	0
245	20230922	153300	2714557260	9200	9200	9200	9200	0
246	20230922	153200	2714557260	9200	9200	9200	9200	0
247	20230922	153100	2714557260	9200	9200	9200	9200	0
248	20230922	153000	2714557260	9200	9200	9200	9200	6138
249	20230922	152900	2658087660	9150	9150	9150	9150	0
250	20230922	152800	2658087660	9150	9150	9150	9150	0
251	20230922	152700	2658087660	9150	9150	9150	9150	0
252	20230922	152600	2658087660	9150	9150	9150	9150	0
253	20230922	152500	2658087660	9150	9150	9150	9150	0
254	20230922	152400	2658087660	9150	9150	9150	9150	0
255	20230922	152300	2658087660	9150	9150	9150	9150	0
256	20230922	152200	2658087660	9150	9150	9150	9150	0
257	20230922	152100	2658087660	9150	9150	9150	9150	0
258	20230922	152000	2658087660	9150	9150	9150	9150	0
259	20230922	151900	2658087660	9150	9180	9180	9150	502
260	20230922	151800	2653483160	9180	9190	9190	9140	157
261	20230922	151700	2652047890	9200	9200	9200	9140	1575
262	20230922	151600	2637585410	9210	9210	9210	9160	163
263	20230922	151500	2636089680	9180	9180	9220	9180	660
264	20230922	151400	2630030720	9180	9210	9220	9180	1170
265	20230922	151300	2619289440	9240	9240	9240	9240	2
266	20230922	151200	2619270960	9180	9240	9240	9180	427
267	20230922	151100	2615344710	9250	9250	9250	9250	3
268	20230922	151000	2615316960	9200	9190	9240	9190	2853
269	20230922	150900	2589066110	9190	9180	9190	9180	1031
270	20230922	150800	2579598330	9180	9180	9180	9180	305
271	20230922	150700	2576798430	9180	9160	9180	9160	2060
272	20230922	150600	2557893820	9180	9140	9180	9130	2390
273	20230922	150500	2536048680	9150	9170	9180	9150	3031
274	20230922	150400	2508294000	9190	9190	9190	9190	115
275	20230922	150300	2507237150	9200	9180	9200	9160	244
276	20230922	150200	2504996910	9200	9200	9200	9200	444
277	20230922	150100	2500912110	9200	9180	9200	9180	444
278	20230922	150000	2496831930	9180	9170	9180	9170	451
279	20230922	145900	2492696250	9190	9170	9190	9170	101
280	20230922	145800	2491770060	9170	9190	9190	9170	638
281	20230922	145700	2485909240	9190	9170	9190	9170	3
282	20230922	145600	2485881700	9180	9190	9190	9180	228
283	20230922	145500	2483788550	9190	9170	9190	9170	518
284	20230922	145400	2479034690	9170	9180	9180	9170	496
285	20230922	145300	2474486120	9190	9190	9190	9190	401
286	20230922	145200	2470800930	9200	9200	9200	9200	5
287	20230922	145100	2470754930	9200	9190	9200	9190	111
288	20230922	145000	2469734830	9200	9190	9200	9190	29
289	20230922	144900	2469468050	9200	9200	9200	9200	15
290	20230922	144800	2469330050	9200	9180	9200	9180	745
291	20230922	144700	2462484230	9180	9180	9180	9180	290
292	20230922	144600	2459822030	9190	9180	9190	9180	357
293	20230922	144500	2456543200	9190	9180	9190	9180	76
294	20230922	144400	2455845020	9190	9180	9190	9180	46
295	20230922	144300	2455422650	9180	9180	9180	9180	33
296	20230922	144200	2455119710	9180	9150	9180	9150	941
297	20230922	144100	2446508870	9160	9200	9210	9160	651
298	20230922	144000	2440531260	9200	9180	9200	9180	75
299	20230922	143900	2439842630	9180	9180	9180	9170	125
300	20230922	143800	2438695220	9160	9200	9200	9160	1812
301	20230922	143700	2422083740	9200	9170	9200	9170	716
302	20230922	143600	2415517990	9200	9180	9200	9180	577
303	20230922	143500	2410221110	9180	9190	9210	9170	656
304	20230922	143400	2404202710	9190	9240	9240	9180	1007
305	20230922	143300	2394950640	9240	9190	9240	9180	1040
306	20230922	143200	2385363120	9180	9180	9220	9180	375
307	20230922	143100	2381920540	9180	9180	9180	9180	20
308	20230922	143000	2381736940	9180	9200	9210	9180	413
309	20230922	142900	2377936450	9200	9180	9200	9170	1403
310	20230922	142800	2365056020	9200	9190	9200	9190	149
311	20230922	142700	2363685460	9180	9180	9190	9180	454
312	20230922	142600	2359517540	9180	9190	9190	9160	757
313	20230922	142500	2352572710	9200	9210	9210	9200	12
314	20230922	142400	2352462300	9190	9190	9190	9190	0
315	20230922	142300	2352462300	9190	9200	9210	9190	268
316	20230922	142200	2349996220	9200	9210	9210	9200	114
317	20230922	142100	2348947170	9200	9240	9240	9200	127
318	20230922	142000	2347775050	9270	9230	9270	9210	102
319	20230922	141900	2346829610	9230	9230	9230	9230	11
320	20230922	141800	2346728080	9280	9240	9280	9240	202
321	20230922	141700	2344861560	9240	9240	9240	9240	51
322	20230922	141600	2344390320	9230	9220	9230	9210	202
323	20230922	141500	2342527690	9220	9200	9220	9200	1659
324	20230922	141400	2327255310	9200	9210	9220	9160	2008
325	20230922	141300	2308793490	9210	9220	9240	9210	237
326	20230922	141200	2306609510	9240	9220	9240	9220	320
327	20230922	141100	2303658930	9210	9230	9230	9210	56
328	20230922	141000	2303142610	9230	9260	9260	9230	191
329	20230922	140900	2301378160	9250	9250	9250	9250	1118
330	20230922	140800	2291036660	9230	9230	9250	9210	453
331	20230922	140700	2286857600	9230	9230	9250	9230	528
332	20230922	140600	2281982600	9250	9270	9270	9230	642
333	20230922	140500	2276047700	9260	9300	9300	9260	4274
334	20230922	140400	2236364720	9330	9300	9330	9300	163
335	20230922	140300	2234848730	9300	9300	9330	9300	255
336	20230922	140200	2232477140	9300	9320	9330	9300	1268
337	20230922	140100	2220676460	9330	9330	9330	9320	190
338	20230922	140000	2218905430	9330	9350	9350	9330	163
339	20230922	135900	2217384580	9350	9350	9350	9330	1039
340	20230922	135800	2207670730	9340	9330	9350	9330	1552
341	20230922	135700	2193159560	9360	9350	9360	9330	358
342	20230922	135600	2189817860	9360	9380	9380	9360	337
343	20230922	135500	2186663140	9380	9330	9380	9310	1597
344	20230922	135400	2171765890	9400	9360	9400	9360	889
345	20230922	135300	2163421220	9360	9320	9360	9310	144
346	20230922	135200	2162079910	9320	9320	9320	9320	996
347	20230922	135100	2152797190	9320	9340	9340	9320	481
348	20230922	135000	2148309870	9360	9340	9360	9330	423
349	20230922	134900	2144361890	9330	9360	9370	9330	226
350	20230922	134800	2142250830	9360	9360	9360	9340	230
351	20230922	134700	2140102050	9360	9360	9360	9330	76
352	20230922	134600	2139392190	9330	9330	9330	9320	986
353	20230922	134500	2130193240	9340	9330	9340	9320	130
354	20230922	134400	2128980120	9330	9330	9330	9310	1326
355	20230922	134300	2116619870	9330	9340	9340	9330	993
356	20230922	134200	2107350820	9340	9340	9340	9340	500
357	20230922	134100	2102680820	9340	9340	9370	9340	2026
358	20230922	134000	2083719580	9340	9380	9380	9340	2496
359	20230922	133900	2060366250	9370	9380	9400	9370	189
360	20230922	133800	2058593580	9400	9390	9400	9380	291
361	20230922	133700	2055862520	9400	9390	9400	9370	415
362	20230922	133600	2051969680	9400	9390	9400	9380	531
363	20230922	133500	2046984730	9430	9430	9430	9430	26
364	20230922	133400	2046739550	9430	9380	9450	9380	270
365	20230922	133300	2044205290	9380	9370	9380	9360	506
366	20230922	133200	2039465320	9380	9370	9380	9370	309
367	20230922	133100	2036569490	9370	9440	9440	9370	3442
368	20230922	133000	2004238420	9440	9410	9440	9400	503
369	20230922	132900	1999502580	9410	9430	9430	9410	2712
370	20230922	132800	1973965300	9430	9430	9430	9430	914
371	20230922	132700	1965346280	9450	9490	9490	9440	565
372	20230922	132600	1960010820	9490	9440	9490	9440	221
373	20230922	132500	1957924530	9440	9480	9480	9430	592
374	20230922	132400	1952324190	9490	9540	9550	9490	3008
375	20230922	132300	1923740820	9520	9530	9550	9500	1125
376	20230922	132200	1913043970	9530	9570	9580	9510	2021
377	20230922	132100	1893757020	9570	9550	9570	9540	1437
378	20230922	132000	1880022970	9540	9510	9540	9510	766
379	20230922	131900	1872723090	9510	9550	9550	9500	556
380	20230922	131800	1867424760	9510	9560	9570	9510	1932
381	20230922	131700	1849027920	9520	9560	9590	9520	6942
382	20230922	131600	1782678350	9550	9520	9550	9490	3626
383	20230922	131500	1748138750	9520	9520	9540	9500	3318
384	20230922	131400	1716558740	9510	9460	9520	9450	2653
385	20230922	131300	1691399020	9460	9420	9460	9420	686
386	20230922	131200	1684919310	9420	9400	9420	9400	2064
387	20230922	131100	1665506710	9390	9390	9440	9390	987
388	20230922	131000	1656233870	9390	9420	9420	9390	937
389	20230922	130900	1647422330	9430	9420	9450	9420	675
390	20230922	130800	1641062930	9420	9420	9420	9420	37
391	20230922	130700	1640714390	9420	9420	9420	9420	9
392	20230922	130600	1640629610	9370	9410	9430	9370	824
393	20230922	130500	1632902840	9380	9390	9450	9380	602
394	20230922	130400	1627254830	9390	9430	9430	9380	1503
395	20230922	130300	1613117840	9430	9430	9430	9430	707
396	20230922	130200	1606450830	9420	9450	9450	9420	1009
397	20230922	130100	1596921490	9490	9480	9500	9460	1627
398	20230922	130000	1581510950	9510	9510	9510	9480	4010
399	20230922	125900	1543440950	9520	9500	9520	9480	2787
400	20230922	125800	1516918360	9500	9460	9510	9460	7758
401	20230922	125700	1443357500	9460	9440	9460	9440	1094
402	20230922	125600	1433021890	9440	9430	9450	9430	1347
403	20230922	125500	1420298090	9430	9430	9440	9430	590
404	20230922	125400	1414730730	9430	9440	9440	9430	564
405	20230922	125300	1409409760	9430	9410	9430	9410	3070
406	20230922	125200	1380483640	9410	9410	9410	9390	272
407	20230922	125100	1377924670	9410	9390	9410	9390	949
408	20230922	125000	1368998920	9400	9410	9410	9390	634
409	20230922	124900	1363040230	9410	9400	9410	9400	217
410	20230922	124800	1360999380	9400	9380	9410	9380	990
411	20230922	124700	1351693340	9380	9360	9380	9360	203
412	20230922	124600	1349791540	9360	9350	9370	9350	366
413	20230922	124500	1346368030	9350	9380	9400	9350	1421
414	20230922	124400	1333055600	9400	9390	9400	9380	208
415	20230922	124300	1331103190	9390	9420	9420	9390	2666
416	20230922	124200	1306024580	9420	9420	9420	9410	1378
417	20230922	124100	1293057400	9410	9410	9420	9400	2442
418	20230922	124000	1270080520	9410	9390	9410	9390	829
419	20230922	123900	1262296100	9420	9400	9420	9380	737
420	20230922	123800	1255360580	9400	9380	9400	9380	1623
421	20230922	123700	1240125050	9380	9370	9380	9360	158
422	20230922	123600	1238643310	9360	9380	9390	9360	213
423	20230922	123500	1236647950	9380	9380	9380	9350	106
424	20230922	123400	1235656670	9380	9370	9380	9370	248
425	20230922	123300	1233332870	9370	9370	9370	9350	224
426	20230922	123200	1231235990	9370	9370	9370	9350	791
427	20230922	123100	1223833860	9370	9380	9380	9370	10
428	20230922	123000	1223740150	9380	9340	9380	9330	79
429	20230922	122900	1223001380	9380	9350	9380	9330	445
430	20230922	122800	1218845720	9380	9360	9380	9360	200
431	20230922	122700	1216970720	9360	9340	9360	9340	383
432	20230922	122600	1213391000	9340	9340	9340	9340	0
433	20230922	122500	1213391000	9340	9360	9360	9340	87
434	20230922	122400	1212578190	9380	9380	9380	9380	21
435	20230922	122300	1212381210	9380	9380	9380	9380	664
436	20230922	122200	1206152890	9390	9350	9390	9330	1229
437	20230922	122100	1194638200	9350	9340	9350	9340	1507
438	20230922	122000	1180558310	9360	9360	9360	9360	922
439	20230922	121900	1171928390	9360	9380	9410	9360	742
440	20230922	121800	1164973080	9410	9380	9420	9380	391
441	20230922	121700	1161300200	9420	9420	9420	9410	1280
442	20230922	121600	1149245650	9420	9410	9420	9380	5016
443	20230922	121500	1102046830	9400	9360	9400	9360	4226
444	20230922	121400	1062366360	9360	9340	9360	9340	428
445	20230922	121300	1058364520	9350	9310	9350	9300	248
446	20230922	121200	1056050570	9310	9320	9320	9310	130
447	20230922	121100	1054840160	9310	9300	9310	9300	76
448	20230922	121000	1054132790	9290	9300	9300	9290	24
449	20230922	120900	1053909600	9300	9290	9300	9290	110
450	20230922	120800	1052887600	9290	9320	9320	9290	616
451	20230922	120700	1047155870	9360	9360	9360	9360	202
452	20230922	120600	1045265150	9330	9360	9360	9330	305
453	20230922	120500	1042415710	9360	9340	9360	9340	1155
454	20230922	120400	1031624110	9340	9340	9350	9340	417
455	20230922	120300	1027726970	9340	9320	9340	9320	270
456	20230922	120200	1025209570	9300	9300	9300	9300	871
457	20230922	120100	1017109270	9310	9320	9320	9310	142
458	20230922	120000	1015786740	9290	9290	9290	9290	6866
459	20230922	115900	952001600	9290	9290	9290	9290	5
460	20230922	115800	951955150	9280	9300	9300	9280	159
461	20230922	115700	950477840	9320	9300	9320	9300	135
462	20230922	115600	949220360	9290	9290	9290	9290	110
463	20230922	115500	948198460	9290	9290	9290	9290	201
464	20230922	115400	946331170	9290	9290	9290	9290	212
465	20230922	115300	944361690	9290	9340	9340	9290	201
466	20230922	115200	942494350	9340	9350	9350	9290	969
467	20230922	115100	933483070	9350	9350	9350	9350	2
468	20230922	115000	933464370	9360	9360	9360	9360	2
469	20230922	114900	933445650	9300	9310	9310	9300	588
470	20230922	114800	927975410	9310	9380	9380	9310	144
471	20230922	114700	926630640	9380	9360	9390	9360	1513
472	20230922	114600	912444050	9360	9330	9360	9330	329
473	20230922	114500	909369820	9330	9290	9330	9280	959
474	20230922	114400	900462120	9290	9300	9300	9290	20
475	20230922	114300	900276230	9290	9290	9290	9290	0
476	20230922	114200	900276230	9290	9310	9310	9290	1377
477	20230922	114100	887483870	9310	9290	9310	9290	472
478	20230922	114000	883095680	9300	9290	9300	9290	58
479	20230922	113900	882556480	9310	9320	9320	9310	30
480	20230922	113800	882276980	9330	9330	9330	9330	0
481	20230922	113700	882276980	9330	9330	9330	9330	100
482	20230922	113600	881343980	9330	9290	9330	9280	452
483	20230922	113500	877146900	9340	9330	9340	9290	202
484	20230922	113400	875267580	9320	9320	9320	9320	7
485	20230922	113300	875202340	9330	9330	9330	9330	0
486	20230922	113200	875202340	9330	9310	9330	9310	11
487	20230922	113100	875099910	9310	9310	9310	9300	119
488	20230922	113000	873993030	9320	9320	9320	9320	108
489	20230922	112900	872986470	9310	9330	9330	9310	288
490	20230922	112800	870305030	9340	9340	9340	9310	446
491	20230922	112700	866151980	9340	9340	9340	9340	50
492	20230922	112600	865684980	9310	9310	9360	9310	153
493	20230922	112500	864260500	9320	9320	9350	9320	198
494	20230922	112400	862412740	9330	9370	9370	9330	376
495	20230922	112300	858901510	9370	9370	9370	9370	0
496	20230922	112200	858901510	9370	9350	9370	9350	111
497	20230922	112100	857863640	9380	9380	9380	9380	53
498	20230922	112000	857366500	9350	9360	9360	9350	377
499	20230922	111900	853840430	9360	9380	9390	9360	353
500	20230922	111800	850530780	9380	9380	9380	9380	0
501	20230922	111700	850530780	9380	9350	9380	9350	696
502	20230922	111600	844015660	9360	9350	9360	9350	168
503	20230922	111500	842444850	9340	9340	9340	9340	849
504	20230922	111400	834515190	9340	9340	9340	9320	106
505	20230922	111300	833527150	9320	9330	9340	9320	338
506	20230922	111200	830373720	9340	9340	9340	9340	125
507	20230922	111100	829206220	9330	9300	9330	9300	661
508	20230922	111000	823044900	9320	9300	9320	9300	3
509	20230922	110900	823016980	9290	9310	9310	9290	332
510	20230922	110800	819930810	9300	9320	9320	9300	188
511	20230922	110700	818180910	9320	9320	9320	9290	118
512	20230922	110600	817083190	9320	9320	9320	9320	100
513	20230922	110500	816151190	9320	9320	9320	9320	103
514	20230922	110400	815191230	9280	9290	9290	9280	202
515	20230922	110300	813315300	9330	9330	9330	9330	53
516	20230922	110200	812820810	9280	9290	9290	9280	910
517	20230922	110100	804367190	9330	9330	9330	9330	201
518	20230922	110000	802491860	9280	9280	9280	9280	0
519	20230922	105900	802491860	9280	9310	9340	9280	130
520	20230922	105800	801284260	9320	9300	9320	9300	259
521	20230922	105700	798873990	9300	9300	9300	9300	0
522	20230922	105600	798873990	9300	9290	9300	9270	969
523	20230922	105500	789886100	9290	9310	9310	9290	49
524	20230922	105400	789430830	9310	9300	9310	9300	111
525	20230922	105300	788398520	9310	9320	9320	9310	148
526	20230922	105200	787019360	9320	9330	9330	9320	239
527	20230922	105100	784791640	9340	9350	9350	9340	24
528	20230922	105000	784567270	9340	9340	9340	9340	418
529	20230922	104900	780663150	9340	9340	9340	9340	101
530	20230922	104800	779719810	9350	9350	9350	9350	20
531	20230922	104700	779532810	9350	9350	9350	9350	65
532	20230922	104600	778925060	9350	9350	9350	9350	0
533	20230922	104500	778925060	9350	9330	9350	9330	215
534	20230922	104400	776917370	9330	9320	9330	9320	4
535	20230922	104300	776880080	9310	9320	9320	9310	375
536	20230922	104200	773388820	9320	9310	9320	9310	122
537	20230922	104100	772252130	9310	9310	9310	9310	105
538	20230922	104000	771274580	9310	9310	9310	9310	0
539	20230922	103900	771274580	9310	9310	9310	9310	40
540	20230922	103800	770902180	9310	9310	9310	9310	0
541	20230922	103700	770902180	9310	9310	9310	9310	20
542	20230922	103600	770715980	9280	9310	9310	9280	89
543	20230922	103500	769890030	9320	9320	9320	9320	3
544	20230922	103400	769862070	9310	9280	9310	9280	235
545	20230922	103300	767677390	9290	9290	9290	9290	416
546	20230922	103200	763812750	9300	9310	9310	9300	107
547	20230922	103100	762816640	9310	9270	9310	9270	524
548	20230922	103000	757947860	9270	9270	9300	9270	311
549	20230922	102900	755064860	9270	9220	9270	9220	138
550	20230922	102800	753788970	9260	9260	9260	9260	33
551	20230922	102700	753483390	9260	9260	9260	9260	0
552	20230922	102600	753483390	9260	9250	9260	9250	2
553	20230922	102500	753464880	9220	9220	9220	9220	1573
554	20230922	102400	738961820	9220	9190	9220	9190	1274
555	20230922	102300	727239780	9180	9180	9180	9170	218
556	20230922	102200	725238610	9180	9180	9180	9180	1
557	20230922	102100	725229430	9180	9200	9200	9180	24
558	20230922	102000	725009070	9160	9160	9160	9160	34
559	20230922	101900	724697630	9190	9160	9190	9160	502
560	20230922	101800	720093280	9160	9160	9160	9160	286
561	20230922	101700	717473520	9210	9210	9210	9210	0
562	20230922	101600	717473520	9210	9210	9210	9210	0
563	20230922	101500	717473520	9210	9210	9210	9210	55
564	20230922	101400	716966970	9160	9180	9180	9160	2020
565	20230922	101300	698446250	9180	9220	9220	9180	2
566	20230922	101200	698427850	9220	9180	9220	9180	3
567	20230922	101100	698400270	9180	9180	9180	9180	800
568	20230922	101000	691056270	9180	9180	9180	9180	1
569	20230922	100900	691047090	9220	9220	9220	9220	0
570	20230922	100800	691047090	9220	9220	9220	9220	0
571	20230922	100700	691047090	9220	9170	9220	9170	265
572	20230922	100600	688616990	9170	9170	9170	9170	133
573	20230922	100500	687397380	9170	9180	9180	9170	447
574	20230922	100400	683295580	9180	9220	9220	9180	566
575	20230922	100300	678077880	9180	9200	9200	9180	1468
576	20230922	100200	664598000	9190	9220	9220	9180	746
577	20230922	100100	657737330	9220	9230	9270	9220	315
578	20230922	100000	654832880	9220	9220	9220	9220	128
579	20230922	095900	653652720	9230	9270	9270	9230	423
580	20230922	095800	649748380	9230	9260	9270	9230	1223
581	20230922	095700	638436440	9260	9260	9270	9260	228
582	20230922	095600	636325100	9270	9270	9270	9270	20
583	20230922	095500	636139700	9280	9280	9280	9280	450
584	20230922	095400	631963700	9280	9250	9280	9250	44
585	20230922	095300	631556610	9250	9250	9250	9250	0
586	20230922	095200	631556610	9250	9270	9280	9250	140
587	20230922	095100	630261380	9280	9280	9280	9280	2
588	20230922	095000	630242820	9250	9250	9250	9250	34
589	20230922	094900	629928320	9250	9250	9300	9250	88
590	20230922	094800	629114190	9230	9240	9250	9230	811
591	20230922	094700	621618830	9240	9240	9240	9240	119
592	20230922	094600	620519270	9240	9290	9290	9240	570
593	20230922	094500	615247250	9290	9300	9300	9260	474
594	20230922	094400	610850210	9300	9300	9300	9290	115
595	20230922	094300	609781810	9300	9340	9360	9290	2104
596	20230922	094200	590194380	9340	9350	9350	9340	2
597	20230922	094100	590175690	9370	9360	9370	9360	101
598	20230922	094000	589230320	9360	9350	9370	9340	408
599	20230922	093900	585417120	9370	9340	9380	9340	826
600	20230922	093800	577701860	9360	9360	9390	9350	2111
601	20230922	093700	557951710	9360	9400	9400	9350	832
602	20230922	093600	550167650	9400	9390	9410	9350	3002
603	20230922	093500	521970940	9390	9340	9390	9340	1407
604	20230922	093400	508800250	9350	9330	9350	9330	1249
605	20230922	093300	497139290	9330	9310	9330	9310	645
606	20230922	093200	491129870	9300	9280	9300	9260	4721
607	20230922	093100	447296710	9290	9290	9310	9290	404
608	20230922	093000	443540520	9310	9310	9310	9280	8
609	20230922	092900	443466070	9310	9280	9310	9280	284
610	20230922	092800	440825660	9280	9280	9290	9280	15
611	20230922	092700	440686450	9270	9300	9300	9270	145
612	20230922	092600	439341550	9300	9280	9310	9270	278
613	20230922	092500	436764180	9270	9320	9320	9270	150
614	20230922	092400	435372130	9320	9300	9320	9260	186
615	20230922	092300	433645960	9330	9340	9340	9290	768
616	20230922	092200	426500260	9340	9330	9350	9330	694
617	20230922	092100	420018240	9330	9320	9340	9310	788
618	20230922	092000	412667500	9340	9310	9340	9310	1117
619	20230922	091900	402247480	9310	9300	9320	9290	1920
620	20230922	091800	384400510	9290	9300	9300	9250	149
621	20230922	091700	383016060	9300	9250	9300	9250	4970
622	20230922	091600	336967400	9250	9250	9250	9220	132
623	20230922	091500	335749450	9220	9260	9260	9220	180
624	20230922	091400	334083530	9220	9260	9270	9220	131
625	20230922	091300	332875380	9220	9280	9280	9220	6
626	20230922	091200	332819790	9270	9200	9290	9200	203
627	20230922	091100	330939340	9200	9270	9280	9180	4685
628	20230922	091000	287618810	9250	9250	9280	9220	1772
629	20230922	090900	271215630	9230	9220	9260	9220	1513
630	20230922	090800	257244900	9210	9220	9220	9160	617
631	20230922	090700	251562050	9210	9220	9230	9210	184
632	20230922	090600	249865570	9220	9120	9220	9120	2206
633	20230922	090500	229648090	9120	9150	9160	9120	2970
634	20230922	090400	202512430	9150	9190	9190	9150	2063
635	20230922	090300	183618210	9190	9190	9220	9190	1133
636	20230922	090200	173182250	9180	9200	9220	9170	2121
637	20230922	090100	153674460	9200	9170	9200	9130	5600
638	20230922	090000	102419910	9140	9080	9160	9070	11260