KissMeData/417790/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	210000	1633608870	9820	9820	9820	9820	3662
3	20230926	205900	1633608870	9820	9820	9820	9820	0
4	20230926	205800	1633608870	9820	9820	9820	9820	0
5	20230926	205700	1633608870	9820	9820	9820	9820	0
6	20230926	205600	1633608870	9820	9820	9820	9820	0
7	20230926	205500	1633608870	9820	9820	9820	9820	0
8	20230926	205400	1633608870	9820	9820	9820	9820	0
9	20230926	205300	1633608870	9820	9820	9820	9820	0
10	20230926	205200	1633608870	9820	9820	9820	9820	0
11	20230926	205100	1633608870	9820	9820	9820	9820	0
12	20230926	205000	1633608870	9820	9820	9820	9820	0
13	20230926	204900	1633608870	9820	9820	9820	9820	0
14	20230926	204800	1633608870	9820	9820	9820	9820	0
15	20230926	204700	1633608870	9820	9820	9820	9820	0
16	20230926	204600	1633608870	9820	9820	9820	9820	0
17	20230926	204500	1633608870	9820	9820	9820	9820	0
18	20230926	204400	1633608870	9820	9820	9820	9820	0
19	20230926	204300	1633608870	9820	9820	9820	9820	0
20	20230926	204200	1633608870	9820	9820	9820	9820	0
21	20230926	204100	1633608870	9820	9820	9820	9820	0
22	20230926	204000	1633608870	9820	9820	9820	9820	0
23	20230926	203900	1633608870	9820	9820	9820	9820	0
24	20230926	203800	1633608870	9820	9820	9820	9820	0
25	20230926	203700	1633608870	9820	9820	9820	9820	0
26	20230926	203600	1633608870	9820	9820	9820	9820	0
27	20230926	203500	1633608870	9820	9820	9820	9820	0
28	20230926	203400	1633608870	9820	9820	9820	9820	0
29	20230926	203300	1633608870	9820	9820	9820	9820	0
30	20230926	203200	1633608870	9820	9820	9820	9820	0
31	20230926	203100	1633608870	9820	9820	9820	9820	0
32	20230926	203000	1633608870	9820	9820	9820	9820	3662
33	20230926	202900	1633608870	9820	9820	9820	9820	0
34	20230926	202800	1633608870	9820	9820	9820	9820	0
35	20230926	202700	1633608870	9820	9820	9820	9820	0
36	20230926	202600	1633608870	9820	9820	9820	9820	0
37	20230926	202500	1633608870	9820	9820	9820	9820	0
38	20230926	202400	1633608870	9820	9820	9820	9820	0
39	20230926	202300	1633608870	9820	9820	9820	9820	0
40	20230926	202200	1633608870	9820	9820	9820	9820	0
41	20230926	202100	1633608870	9820	9820	9820	9820	0
42	20230926	202000	1633608870	9820	9820	9820	9820	0
43	20230926	201900	1633608870	9820	9820	9820	9820	0
44	20230926	201800	1633608870	9820	9820	9820	9820	0
45	20230926	201700	1633608870	9820	9820	9820	9820	0
46	20230926	201600	1633608870	9820	9820	9820	9820	0
47	20230926	201500	1633608870	9820	9820	9820	9820	0
48	20230926	201400	1633608870	9820	9820	9820	9820	0
49	20230926	201300	1633608870	9820	9820	9820	9820	0
50	20230926	201200	1633608870	9820	9820	9820	9820	0
51	20230926	201100	1633608870	9820	9820	9820	9820	0
52	20230926	201000	1633608870	9820	9820	9820	9820	0
53	20230926	200900	1633608870	9820	9820	9820	9820	0
54	20230926	200800	1633608870	9820	9820	9820	9820	0
55	20230926	200700	1633608870	9820	9820	9820	9820	0
56	20230926	200600	1633608870	9820	9820	9820	9820	0
57	20230926	200500	1633608870	9820	9820	9820	9820	0
58	20230926	200400	1633608870	9820	9820	9820	9820	0
59	20230926	200300	1633608870	9820	9820	9820	9820	0
60	20230926	200200	1633608870	9820	9820	9820	9820	0
61	20230926	200100	1633608870	9820	9820	9820	9820	0
62	20230926	200000	1633608870	9820	9820	9820	9820	3662
63	20230926	195900	1633608870	9820	9820	9820	9820	0
64	20230926	195800	1633608870	9820	9820	9820	9820	0
65	20230926	195700	1633608870	9820	9820	9820	9820	0
66	20230926	195600	1633608870	9820	9820	9820	9820	0
67	20230926	195500	1633608870	9820	9820	9820	9820	0
68	20230926	195400	1633608870	9820	9820	9820	9820	0
69	20230926	195300	1633608870	9820	9820	9820	9820	0
70	20230926	195200	1633608870	9820	9820	9820	9820	0
71	20230926	195100	1633608870	9820	9820	9820	9820	0
72	20230926	195000	1633608870	9820	9820	9820	9820	0
73	20230926	194900	1633608870	9820	9820	9820	9820	0
74	20230926	194800	1633608870	9820	9820	9820	9820	0
75	20230926	194700	1633608870	9820	9820	9820	9820	0
76	20230926	194600	1633608870	9820	9820	9820	9820	0
77	20230926	194500	1633608870	9820	9820	9820	9820	0
78	20230926	194400	1633608870	9820	9820	9820	9820	0
79	20230926	194300	1633608870	9820	9820	9820	9820	0
80	20230926	194200	1633608870	9820	9820	9820	9820	0
81	20230926	194100	1633608870	9820	9820	9820	9820	0
82	20230926	194000	1633608870	9820	9820	9820	9820	0
83	20230926	193900	1633608870	9820	9820	9820	9820	0
84	20230926	193800	1633608870	9820	9820	9820	9820	0
85	20230926	193700	1633608870	9820	9820	9820	9820	0
86	20230926	193600	1633608870	9820	9820	9820	9820	0
87	20230926	193500	1633608870	9820	9820	9820	9820	0
88	20230926	193400	1633608870	9820	9820	9820	9820	0
89	20230926	193300	1633608870	9820	9820	9820	9820	0
90	20230926	193200	1633608870	9820	9820	9820	9820	0
91	20230926	193100	1633608870	9820	9820	9820	9820	0
92	20230926	193000	1633608870	9820	9820	9820	9820	3662
93	20230926	192900	1633608870	9820	9820	9820	9820	0
94	20230926	192800	1633608870	9820	9820	9820	9820	0
95	20230926	192700	1633608870	9820	9820	9820	9820	0
96	20230926	192600	1633608870	9820	9820	9820	9820	0
97	20230926	192500	1633608870	9820	9820	9820	9820	0
98	20230926	192400	1633608870	9820	9820	9820	9820	0
99	20230926	192300	1633608870	9820	9820	9820	9820	0
100	20230926	192200	1633608870	9820	9820	9820	9820	0
101	20230926	192100	1633608870	9820	9820	9820	9820	0
102	20230926	192000	1633608870	9820	9820	9820	9820	0
103	20230926	191900	1633608870	9820	9820	9820	9820	0
104	20230926	191800	1633608870	9820	9820	9820	9820	0
105	20230926	191700	1633608870	9820	9820	9820	9820	0
106	20230926	191600	1633608870	9820	9820	9820	9820	0
107	20230926	191500	1633608870	9820	9820	9820	9820	0
108	20230926	191400	1633608870	9820	9820	9820	9820	0
109	20230926	191300	1633608870	9820	9820	9820	9820	0
110	20230926	191200	1633608870	9820	9820	9820	9820	0
111	20230926	191100	1633608870	9820	9820	9820	9820	0
112	20230926	191000	1633608870	9820	9820	9820	9820	0
113	20230926	190900	1633608870	9820	9820	9820	9820	0
114	20230926	190800	1633608870	9820	9820	9820	9820	0
115	20230926	190700	1633608870	9820	9820	9820	9820	0
116	20230926	190600	1633608870	9820	9820	9820	9820	0
117	20230926	190500	1633608870	9820	9820	9820	9820	0
118	20230926	190400	1633608870	9820	9820	9820	9820	0
119	20230926	190300	1633608870	9820	9820	9820	9820	0
120	20230926	190200	1633608870	9820	9820	9820	9820	0
121	20230926	190100	1633608870	9820	9820	9820	9820	0
122	20230926	190000	1633608870	9820	9820	9820	9820	3662
123	20230926	185900	1633608870	9820	9820	9820	9820	0
124	20230926	185800	1633608870	9820	9820	9820	9820	0
125	20230926	185700	1633608870	9820	9820	9820	9820	0
126	20230926	185600	1633608870	9820	9820	9820	9820	0
127	20230926	185500	1633608870	9820	9820	9820	9820	0
128	20230926	185400	1633608870	9820	9820	9820	9820	0
129	20230926	185300	1633608870	9820	9820	9820	9820	0
130	20230926	185200	1633608870	9820	9820	9820	9820	0
131	20230926	185100	1633608870	9820	9820	9820	9820	0
132	20230926	185000	1633608870	9820	9820	9820	9820	0
133	20230926	184900	1633608870	9820	9820	9820	9820	0
134	20230926	184800	1633608870	9820	9820	9820	9820	0
135	20230926	184700	1633608870	9820	9820	9820	9820	0
136	20230926	184600	1633608870	9820	9820	9820	9820	0
137	20230926	184500	1633608870	9820	9820	9820	9820	0
138	20230926	184400	1633608870	9820	9820	9820	9820	0
139	20230926	184300	1633608870	9820	9820	9820	9820	0
140	20230926	184200	1633608870	9820	9820	9820	9820	0
141	20230926	184100	1633608870	9820	9820	9820	9820	0
142	20230926	184000	1633608870	9820	9820	9820	9820	0
143	20230926	183900	1633608870	9820	9820	9820	9820	0
144	20230926	183800	1633608870	9820	9820	9820	9820	0
145	20230926	183700	1633608870	9820	9820	9820	9820	0
146	20230926	183600	1633608870	9820	9820	9820	9820	0
147	20230926	183500	1633608870	9820	9820	9820	9820	0
148	20230926	183400	1633608870	9820	9820	9820	9820	0
149	20230926	183300	1633608870	9820	9820	9820	9820	0
150	20230926	183200	1633608870	9820	9820	9820	9820	0
151	20230926	183100	1633608870	9820	9820	9820	9820	0
152	20230926	183000	1633608870	9820	9820	9820	9820	3662
153	20230926	182900	1633608870	9820	9820	9820	9820	0
154	20230926	182800	1633608870	9820	9820	9820	9820	0
155	20230926	182700	1633608870	9820	9820	9820	9820	0
156	20230926	182600	1633608870	9820	9820	9820	9820	0
157	20230926	182500	1633608870	9820	9820	9820	9820	0
158	20230926	182400	1633608870	9820	9820	9820	9820	0
159	20230926	182300	1633608870	9820	9820	9820	9820	0
160	20230926	182200	1633608870	9820	9820	9820	9820	0
161	20230926	182100	1633608870	9820	9820	9820	9820	0
162	20230926	182000	1633608870	9820	9820	9820	9820	0
163	20230926	181900	1633608870	9820	9820	9820	9820	0
164	20230926	181800	1633608870	9820	9820	9820	9820	0
165	20230926	181700	1633608870	9820	9820	9820	9820	0
166	20230926	181600	1633608870	9820	9820	9820	9820	0
167	20230926	181500	1633608870	9820	9820	9820	9820	0
168	20230926	181400	1633608870	9820	9820	9820	9820	0
169	20230926	181300	1633608870	9820	9820	9820	9820	0
170	20230926	181200	1633608870	9820	9820	9820	9820	0
171	20230926	181100	1633608870	9820	9820	9820	9820	0
172	20230926	181000	1633608870	9820	9820	9820	9820	0
173	20230926	180900	1633608870	9820	9820	9820	9820	0
174	20230926	180800	1633608870	9820	9820	9820	9820	0
175	20230926	180700	1633608870	9820	9820	9820	9820	0
176	20230926	180600	1633608870	9820	9820	9820	9820	0
177	20230926	180500	1633608870	9820	9820	9820	9820	0
178	20230926	180400	1633608870	9820	9820	9820	9820	0
179	20230926	180300	1633608870	9820	9820	9820	9820	0
180	20230926	180200	1633608870	9820	9820	9820	9820	0
181	20230926	180100	1633608870	9820	9820	9820	9820	0
182	20230926	180000	1633608870	9820	9820	9820	9820	3662
183	20230926	175900	1633608870	9820	9820	9820	9820	0
184	20230926	175800	1633608870	9820	9820	9820	9820	0
185	20230926	175700	1633608870	9820	9820	9820	9820	0
186	20230926	175600	1633608870	9820	9820	9820	9820	0
187	20230926	175500	1633608870	9820	9820	9820	9820	0
188	20230926	175400	1633608870	9820	9820	9820	9820	0
189	20230926	175300	1633608870	9820	9820	9820	9820	0
190	20230926	175200	1633608870	9820	9820	9820	9820	0
191	20230926	175100	1633608870	9820	9820	9820	9820	0
192	20230926	175000	1633608870	9820	9820	9820	9820	0
193	20230926	174900	1633608870	9820	9820	9820	9820	0
194	20230926	174800	1633608870	9820	9820	9820	9820	0
195	20230926	174700	1633608870	9820	9820	9820	9820	0
196	20230926	174600	1633608870	9820	9820	9820	9820	0
197	20230926	174500	1633608870	9820	9820	9820	9820	0
198	20230926	174400	1633608870	9820	9820	9820	9820	0
199	20230926	174300	1633608870	9820	9820	9820	9820	0
200	20230926	174200	1633608870	9820	9820	9820	9820	0
201	20230926	174100	1633608870	9820	9820	9820	9820	0
202	20230926	174000	1633608870	9820	9820	9820	9820	0
203	20230926	173900	1633608870	9820	9820	9820	9820	0
204	20230926	173800	1633608870	9820	9820	9820	9820	0
205	20230926	173700	1633608870	9820	9820	9820	9820	0
206	20230926	173600	1633608870	9820	9820	9820	9820	0
207	20230926	173500	1633608870	9820	9820	9820	9820	0
208	20230926	173400	1633608870	9820	9820	9820	9820	0
209	20230926	173300	1633608870	9820	9820	9820	9820	0
210	20230926	173200	1633608870	9820	9820	9820	9820	0
211	20230926	173100	1633608870	9820	9820	9820	9820	0
212	20230926	173000	1633608870	9820	9820	9820	9820	3662
213	20230926	172900	1633608870	9820	9820	9820	9820	0
214	20230926	172800	1633608870	9820	9820	9820	9820	0
215	20230926	172700	1633608870	9820	9820	9820	9820	0
216	20230926	172600	1633608870	9820	9820	9820	9820	0
217	20230926	172500	1633608870	9820	9820	9820	9820	0
218	20230926	172400	1633608870	9820	9820	9820	9820	0
219	20230926	172300	1633608870	9820	9820	9820	9820	0
220	20230926	172200	1633608870	9820	9820	9820	9820	0
221	20230926	172100	1633608870	9820	9820	9820	9820	0
222	20230926	172000	1633608870	9820	9820	9820	9820	0
223	20230926	171900	1633608870	9820	9820	9820	9820	0
224	20230926	171800	1633608870	9820	9820	9820	9820	0
225	20230926	171700	1633608870	9820	9820	9820	9820	0
226	20230926	171600	1633608870	9820	9820	9820	9820	0
227	20230926	171500	1633608870	9820	9820	9820	9820	0
228	20230926	171400	1633608870	9820	9820	9820	9820	0
229	20230926	171300	1633608870	9820	9820	9820	9820	0
230	20230926	171200	1633608870	9820	9820	9820	9820	0
231	20230926	171100	1633608870	9820	9820	9820	9820	0
232	20230926	171000	1633608870	9820	9820	9820	9820	0
233	20230926	170900	1633608870	9820	9820	9820	9820	0
234	20230926	170800	1633608870	9820	9820	9820	9820	0
235	20230926	170700	1633608870	9820	9820	9820	9820	0
236	20230926	170600	1633608870	9820	9820	9820	9820	0
237	20230926	170500	1633608870	9820	9820	9820	9820	0
238	20230926	170400	1633608870	9820	9820	9820	9820	0
239	20230926	170300	1633608870	9820	9820	9820	9820	0
240	20230926	170200	1633608870	9820	9820	9820	9820	0
241	20230926	170100	1633608870	9820	9820	9820	9820	0
242	20230926	170000	1633608870	9820	9820	9820	9820	3662
243	20230926	165900	1633608870	9820	9820	9820	9820	0
244	20230926	165800	1633608870	9820	9820	9820	9820	0
245	20230926	165700	1633608870	9820	9820	9820	9820	0
246	20230926	165600	1633608870	9820	9820	9820	9820	0
247	20230926	165500	1633608870	9820	9820	9820	9820	0
248	20230926	165400	1633608870	9820	9820	9820	9820	0
249	20230926	165300	1633608870	9820	9820	9820	9820	0
250	20230926	165200	1633608870	9820	9820	9820	9820	0
251	20230926	165100	1633608870	9820	9820	9820	9820	0
252	20230926	165000	1633608870	9820	9820	9820	9820	0
253	20230926	164900	1633608870	9820	9820	9820	9820	0
254	20230926	164800	1633608870	9820	9820	9820	9820	0
255	20230926	164700	1633608870	9820	9820	9820	9820	0
256	20230926	164600	1633608870	9820	9820	9820	9820	0
257	20230926	164500	1633608870	9820	9820	9820	9820	0
258	20230926	164400	1633608870	9820	9820	9820	9820	0
259	20230926	164300	1633608870	9820	9820	9820	9820	0
260	20230926	164200	1633608870	9820	9820	9820	9820	0
261	20230926	164100	1633608870	9820	9820	9820	9820	0
262	20230926	164000	1633608870	9820	9820	9820	9820	0
263	20230926	163900	1633608870	9820	9820	9820	9820	0
264	20230926	163800	1633608870	9820	9820	9820	9820	0
265	20230926	163700	1633608870	9820	9820	9820	9820	0
266	20230926	163600	1633608870	9820	9820	9820	9820	0
267	20230926	163500	1633608870	9820	9820	9820	9820	0
268	20230926	163400	1633608870	9820	9820	9820	9820	0
269	20230926	163300	1633608870	9820	9820	9820	9820	0
270	20230926	163200	1633608870	9820	9820	9820	9820	0
271	20230926	163100	1633608870	9820	9820	9820	9820	0
272	20230926	163000	1633608870	9820	9820	9820	9820	3662
273	20230926	162900	1633608870	9820	9820	9820	9820	0
274	20230926	162800	1633608870	9820	9820	9820	9820	0
275	20230926	162700	1633608870	9820	9820	9820	9820	0
276	20230926	162600	1633608870	9820	9820	9820	9820	0
277	20230926	162500	1633608870	9820	9820	9820	9820	0
278	20230926	162400	1633608870	9820	9820	9820	9820	0
279	20230926	162300	1633608870	9820	9820	9820	9820	0
280	20230926	162200	1633608870	9820	9820	9820	9820	0
281	20230926	162100	1633608870	9820	9820	9820	9820	0
282	20230926	162000	1633608870	9820	9820	9820	9820	0
283	20230926	161900	1633608870	9820	9820	9820	9820	0
284	20230926	161800	1633608870	9820	9820	9820	9820	0
285	20230926	161700	1633608870	9820	9820	9820	9820	0
286	20230926	161600	1633608870	9820	9820	9820	9820	0
287	20230926	161500	1633608870	9820	9820	9820	9820	0
288	20230926	161400	1633608870	9820	9820	9820	9820	0
289	20230926	161300	1633608870	9820	9820	9820	9820	0
290	20230926	161200	1633608870	9820	9820	9820	9820	0
291	20230926	161100	1633608870	9820	9820	9820	9820	0
292	20230926	161000	1633608870	9820	9820	9820	9820	0
293	20230926	160900	1633608870	9820	9820	9820	9820	0
294	20230926	160800	1633608870	9820	9820	9820	9820	0
295	20230926	160700	1633608870	9820	9820	9820	9820	0
296	20230926	160600	1633608870	9820	9820	9820	9820	0
297	20230926	160500	1633608870	9820	9820	9820	9820	0
298	20230926	160400	1633608870	9820	9820	9820	9820	0
299	20230926	160300	1633608870	9820	9820	9820	9820	0
300	20230926	160200	1633608870	9820	9820	9820	9820	0
301	20230926	160100	1633608870	9820	9820	9820	9820	0
302	20230926	160000	1633608870	9820	9820	9820	9820	3662
303	20230926	155900	1633608870	9820	9820	9820	9820	0
304	20230926	155800	1633608870	9820	9820	9820	9820	0
305	20230926	155700	1633608870	9820	9820	9820	9820	0
306	20230926	155600	1633608870	9820	9820	9820	9820	0
307	20230926	155500	1633608870	9820	9820	9820	9820	0
308	20230926	155400	1633608870	9820	9820	9820	9820	0
309	20230926	155300	1633608870	9820	9820	9820	9820	0
310	20230926	155200	1633608870	9820	9820	9820	9820	0
311	20230926	155100	1633608870	9820	9820	9820	9820	0
312	20230926	155000	1633608870	9820	9820	9820	9820	0
313	20230926	154900	1633608870	9820	9820	9820	9820	0
314	20230926	154800	1633608870	9820	9820	9820	9820	0
315	20230926	154700	1633608870	9820	9820	9820	9820	0
316	20230926	154600	1633608870	9820	9820	9820	9820	0
317	20230926	154500	1633608870	9820	9820	9820	9820	0
318	20230926	154400	1633608870	9820	9820	9820	9820	0
319	20230926	154300	1633608870	9820	9820	9820	9820	0
320	20230926	154200	1633608870	9820	9820	9820	9820	0
321	20230926	154100	1633608870	9820	9820	9820	9820	0
322	20230926	154000	1633608870	9820	9820	9820	9820	0
323	20230926	153900	1633608870	9820	9820	9820	9820	0
324	20230926	153800	1633608870	9820	9820	9820	9820	0
325	20230926	153700	1633608870	9820	9820	9820	9820	0
326	20230926	153600	1633608870	9820	9820	9820	9820	0
327	20230926	153500	1633608870	9820	9820	9820	9820	0
328	20230926	153400	1633608870	9820	9820	9820	9820	0
329	20230926	153300	1633608870	9820	9820	9820	9820	0
330	20230926	153200	1633608870	9820	9820	9820	9820	0
331	20230926	153100	1633608870	9820	9820	9820	9820	0
332	20230926	153000	1633608870	9820	9820	9820	9820	7324
333	20230926	152900	1597648030	9870	9870	9870	9870	0
334	20230926	152800	1597648030	9870	9870	9870	9870	0
335	20230926	152700	1597648030	9870	9870	9870	9870	0
336	20230926	152600	1597648030	9870	9870	9870	9870	0
337	20230926	152500	1597648030	9870	9870	9870	9870	0
338	20230926	152400	1597648030	9870	9870	9870	9870	0
339	20230926	152300	1597648030	9870	9870	9870	9870	0
340	20230926	152200	1597648030	9870	9870	9870	9870	0
341	20230926	152100	1597648030	9870	9870	9870	9870	0
342	20230926	152000	1597648030	9870	9870	9870	9870	0
343	20230926	151900	1597648030	9870	9840	9870	9840	3
344	20230926	151800	1597618480	9840	9870	9870	9840	41
345	20230926	151700	1597215010	9830	9860	9860	9830	378
346	20230926	151600	1593495190	9860	9860	9860	9860	100
347	20230926	151500	1592509190	9880	9880	9880	9880	60
348	20230926	151400	1591916390	9880	9850	9880	9850	13
349	20230926	151300	1591788040	9850	9870	9870	9850	500
350	20230926	151200	1586862550	9880	9850	9880	9850	102
351	20230926	151100	1585857820	9850	9850	9880	9850	562
352	20230926	151000	1580309840	9870	9870	9870	9870	2
353	20230926	150900	1580290100	9880	9880	9880	9880	0
354	20230926	150800	1580290100	9880	9830	9880	9830	99
355	20230926	150700	1579316880	9830	9830	9840	9830	196
356	20230926	150600	1577390000	9880	9830	9880	9830	421
357	20230926	150500	1573242150	9830	9850	9860	9830	336
358	20230926	150400	1569933250	9850	9850	9850	9830	542
359	20230926	150300	1564596430	9860	9850	9860	9840	716
360	20230926	150200	1557548870	9850	9840	9850	9840	216
361	20230926	150100	1555423300	9850	9850	9850	9850	0
362	20230926	150000	1555423300	9850	9850	9850	9850	71
363	20230926	145900	1554723950	9850	9860	9860	9840	161
364	20230926	145800	1553139620	9860	9860	9860	9860	2
365	20230926	145700	1553119900	9860	9860	9860	9860	6
366	20230926	145600	1553060740	9850	9850	9850	9850	1
367	20230926	145500	1553050890	9860	9850	9860	9850	16
368	20230926	145400	1552893280	9850	9860	9860	9850	3
369	20230926	145300	1552863720	9850	9850	9850	9850	6
370	20230926	145200	1552804620	9850	9860	9860	9850	18
371	20230926	145100	1552627310	9870	9870	9870	9870	12
372	20230926	145000	1552508870	9870	9870	9870	9870	0
373	20230926	144900	1552508870	9870	9870	9870	9870	30
374	20230926	144800	1552212770	9840	9850	9850	9840	400
375	20230926	144700	1548274500	9850	9850	9860	9850	109
376	20230926	144600	1547200840	9840	9840	9840	9840	0
377	20230926	144500	1547200840	9840	9850	9850	9840	36
378	20230926	144400	1546846440	9870	9870	9870	9860	51
379	20230926	144300	1546343280	9870	9870	9870	9870	3
380	20230926	144200	1546313670	9870	9860	9870	9860	131
381	20230926	144100	1545021500	9860	9860	9860	9860	133
382	20230926	144000	1543710120	9860	9850	9860	9850	47
383	20230926	143900	1543247070	9850	9840	9850	9840	481
384	20230926	143800	1538512010	9840	9840	9840	9840	10
385	20230926	143700	1538413610	9840	9840	9840	9840	0
386	20230926	143600	1538413610	9840	9840	9840	9840	0
387	20230926	143500	1538413610	9840	9820	9840	9820	164
388	20230926	143400	1536802370	9810	9820	9820	9810	313
389	20230926	143300	1533731710	9820	9830	9830	9820	364
390	20230926	143200	1530157190	9830	9830	9830	9820	28
391	20230926	143100	1529881970	9830	9830	9830	9830	3
392	20230926	143000	1529852480	9830	9830	9830	9830	49
393	20230926	142900	1529370810	9840	9830	9840	9830	66
394	20230926	142800	1528721690	9830	9830	9830	9830	90
395	20230926	142700	1527836990	9830	9830	9830	9830	1
396	20230926	142600	1527827160	9820	9820	9820	9820	0
397	20230926	142500	1527827160	9820	9820	9820	9820	0
398	20230926	142400	1527827160	9820	9820	9820	9820	18
399	20230926	142300	1527650400	9820	9820	9820	9820	10
400	20230926	142200	1527552200	9810	9810	9810	9810	1
401	20230926	142100	1527542390	9800	9800	9800	9800	1
402	20230926	142000	1527532590	9800	9800	9800	9800	0
403	20230926	141900	1527532590	9800	9810	9810	9800	324
404	20230926	141800	1524357340	9800	9800	9800	9800	0
405	20230926	141700	1524357340	9800	9800	9800	9800	75
406	20230926	141600	1523622340	9800	9810	9810	9800	86
407	20230926	141500	1522779510	9820	9820	9820	9820	0
408	20230926	141400	1522779510	9820	9820	9820	9820	1
409	20230926	141300	1522769690	9810	9810	9810	9810	1
410	20230926	141200	1522759880	9800	9800	9800	9800	97
411	20230926	141100	1521809280	9800	9810	9810	9800	644
412	20230926	141000	1515497780	9810	9820	9820	9810	6
413	20230926	140900	1515438870	9820	9820	9820	9820	0
414	20230926	140800	1515438870	9820	9820	9820	9820	4
415	20230926	140700	1515399590	9820	9830	9830	9820	123
416	20230926	140600	1514191520	9840	9840	9840	9840	0
417	20230926	140500	1514191520	9840	9840	9840	9840	0
418	20230926	140400	1514191520	9840	9840	9840	9840	35
419	20230926	140300	1513847120	9840	9820	9840	9820	15
420	20230926	140200	1513699780	9800	9800	9800	9800	100
421	20230926	140100	1512719780	9820	9800	9820	9800	12
422	20230926	140000	1512602140	9800	9820	9820	9800	128
423	20230926	135900	1511346620	9820	9820	9820	9820	0
424	20230926	135800	1511346620	9820	9820	9820	9820	0
425	20230926	135700	1511346620	9820	9800	9820	9800	2612
426	20230926	135600	1485697440	9800	9800	9800	9780	16
427	20230926	135500	1485540670	9780	9800	9800	9780	2411
428	20230926	135400	1461955960	9800	9800	9800	9800	5
429	20230926	135300	1461906960	9800	9800	9800	9800	18
430	20230926	135200	1461730560	9800	9800	9800	9800	1015
431	20230926	135100	1451783560	9800	9810	9810	9800	132
432	20230926	135000	1450489150	9820	9830	9830	9820	2080
433	20230926	134900	1430062780	9830	9830	9830	9830	124
434	20230926	134800	1428843860	9820	9820	9820	9820	347
435	20230926	134700	1425436320	9820	9830	9830	9820	133
436	20230926	134600	1424129700	9830	9830	9830	9830	0
437	20230926	134500	1424129700	9830	9830	9830	9830	1
438	20230926	134400	1424119870	9800	9800	9800	9800	0
439	20230926	134300	1424119870	9800	9840	9840	9800	49
440	20230926	134200	1423638870	9840	9840	9840	9840	0
441	20230926	134100	1423638870	9840	9800	9840	9800	500
442	20230926	134000	1418726350	9800	9800	9800	9800	15
443	20230926	133900	1418579350	9790	9790	9790	9790	0
444	20230926	133800	1418579350	9790	9790	9790	9790	0
445	20230926	133700	1418579350	9790	9790	9790	9790	0
446	20230926	133600	1418579350	9790	9780	9790	9780	310
447	20230926	133500	1415546550	9780	9780	9780	9780	176
448	20230926	133400	1413825270	9780	9790	9790	9780	40
449	20230926	133300	1413433850	9770	9800	9800	9770	435
450	20230926	133200	1409175070	9790	9790	9790	9790	55
451	20230926	133100	1408636620	9790	9790	9790	9780	363
452	20230926	133000	1405084310	9790	9790	9790	9790	8
453	20230926	132900	1405005990	9790	9800	9800	9790	276
454	20230926	132800	1402302680	9800	9820	9820	9800	1566
455	20230926	132700	1386954380	9800	9830	9830	9800	3225
456	20230926	132600	1355294140	9840	9840	9840	9830	52
457	20230926	132500	1354782730	9830	9860	9860	9830	2583
458	20230926	132400	1329358420	9860	9850	9860	9850	115
459	20230926	132300	1328225620	9870	9850	9870	9850	510
460	20230926	132200	1323201920	9850	9890	9890	9850	4575
461	20230926	132100	1278087400	9890	9890	9890	9890	148
462	20230926	132000	1276623680	9890	9890	9890	9890	2
463	20230926	131900	1276603900	9890	9900	9900	9890	278
464	20230926	131800	1273853700	9900	9890	9900	9890	222
465	20230926	131700	1271658090	9900	9890	9900	9890	162
466	20230926	131600	1270055790	9900	9900	9900	9900	62
467	20230926	131500	1269441990	9900	9900	9900	9900	157
468	20230926	131400	1267887690	9900	9900	9900	9900	286
469	20230926	131300	1265056290	9900	9900	9900	9900	0
470	20230926	131200	1265056290	9900	9900	9900	9900	0
471	20230926	131100	1265056290	9900	9910	9910	9900	3262
472	20230926	131000	1232761910	9910	9910	9910	9910	1
473	20230926	130900	1232752000	9910	9910	9910	9910	1
474	20230926	130800	1232742090	9910	9930	9930	9910	5138
475	20230926	130700	1181770410	9920	9920	9920	9920	0
476	20230926	130600	1181770410	9920	9930	9930	9920	167
477	20230926	130500	1180112450	9930	9950	9950	9930	363
478	20230926	130400	1176507840	9950	9950	9950	9950	0
479	20230926	130300	1176507840	9950	9950	9950	9950	82
480	20230926	130200	1175691940	9950	9950	9950	9950	0
481	20230926	130100	1175691940	9950	9940	9950	9930	54
482	20230926	130000	1175155450	9950	9950	9950	9950	0
483	20230926	125900	1175155450	9950	9950	9950	9950	35
484	20230926	125800	1174807200	9950	9950	9950	9950	16
485	20230926	125700	1174648000	9940	9940	9940	9940	0
486	20230926	125600	1174648000	9940	9940	9940	9940	1
487	20230926	125500	1174638060	9930	9930	9930	9930	10
488	20230926	125400	1174538760	9940	9940	9940	9930	125
489	20230926	125300	1173296290	9940	9940	9940	9940	21
490	20230926	125200	1173087550	9940	9930	9940	9930	931
491	20230926	125100	1163842700	9930	9930	9930	9930	1073
492	20230926	125000	1153187810	9940	9930	9940	9930	2610
493	20230926	124900	1127261060	9930	9920	9930	9920	41
494	20230926	124800	1126854330	9930	9930	9930	9930	0
495	20230926	124700	1126854330	9930	9930	9930	9930	39
496	20230926	124600	1126467060	9930	9940	9940	9930	101
497	20230926	124500	1125464110	9930	9930	9930	9930	10
498	20230926	124400	1125364810	9940	9940	9940	9940	310
499	20230926	124300	1122283410	9920	9920	9950	9920	151
500	20230926	124200	1120785430	9910	9950	9950	9910	4161
501	20230926	124100	1079478510	9950	9960	9960	9950	594
502	20230926	124000	1073566210	9960	9950	9960	9950	665
503	20230926	123900	1066945450	9980	9950	9980	9950	42
504	20230926	123800	1066526920	9950	9950	9950	9950	50
505	20230926	123700	1066029420	9950	9950	9950	9950	0
506	20230926	123600	1066029420	9950	9970	9970	9950	298
507	20230926	123500	1063063870	9970	9970	9970	9970	0
508	20230926	123400	1063063870	9970	9970	9970	9970	1
509	20230926	123300	1063053900	9970	9970	9970	9970	1
510	20230926	123200	1063043930	9960	9960	9960	9960	0
511	20230926	123100	1063043930	9960	9960	9960	9960	19
512	20230926	123000	1062854690	9960	9960	9960	9960	0
513	20230926	122900	1062854690	9960	9960	9960	9960	157
514	20230926	122800	1061290970	9970	9970	9970	9970	1
515	20230926	122700	1061281000	9970	9960	9970	9960	15
516	20230926	122600	1061131480	9960	9960	9960	9960	0
517	20230926	122500	1061131480	9960	9960	9960	9960	2
518	20230926	122400	1061111560	9950	9950	9950	9950	150
519	20230926	122300	1059619060	9960	9960	9960	9960	1
520	20230926	122200	1059609100	9940	9940	9940	9940	0
521	20230926	122100	1059609100	9940	9940	9940	9940	0
522	20230926	122000	1059609100	9940	9940	9940	9940	0
523	20230926	121900	1059609100	9940	9940	9940	9940	1
524	20230926	121800	1059599160	9940	9940	9940	9940	512
525	20230926	121700	1054509880	9940	9940	9940	9940	300
526	20230926	121600	1051527880	9940	9980	9980	9940	12
527	20230926	121500	1051408200	9980	9980	9980	9980	0
528	20230926	121400	1051408200	9980	9950	9980	9950	13
529	20230926	121300	1051278740	9930	9930	9930	9930	0
530	20230926	121200	1051278740	9930	9930	9930	9930	0
531	20230926	121100	1051278740	9930	9930	9930	9930	0
532	20230926	121000	1051278740	9930	9930	9930	9930	0
533	20230926	120900	1051278740	9930	9940	9940	9930	1887
534	20230926	120800	1032537070	9940	9940	9940	9940	0
535	20230926	120700	1032537070	9940	9970	9970	9940	976
536	20230926	120600	1022830980	9970	9970	9970	9970	1
537	20230926	120500	1022821010	9980	9980	9980	9980	0
538	20230926	120400	1022821010	9980	9980	9980	9980	0
539	20230926	120300	1022821010	9980	9980	9980	9980	0
540	20230926	120200	1022821010	9980	9980	9980	9980	20
541	20230926	120100	1022621410	9970	9970	9970	9970	9
542	20230926	120000	1022531680	9980	9980	9980	9980	0
543	20230926	115900	1022531680	9980	9980	9980	9980	1
544	20230926	115800	1022521700	9970	9970	9970	9970	10
545	20230926	115700	1022422000	9970	9970	9970	9970	1
546	20230926	115600	1022412030	9950	9950	9950	9950	0
547	20230926	115500	1022412030	9950	9950	9950	9950	0
548	20230926	115400	1022412030	9950	9980	9980	9950	55
549	20230926	115300	1021864690	9990	9990	9990	9990	0
550	20230926	115200	1021864690	9990	9990	9990	9990	0
551	20230926	115100	1021864690	9990	9990	9990	9990	0
552	20230926	115000	1021864690	9990	9990	9990	9990	0
553	20230926	114900	1021864690	9990	9950	9990	9940	879
554	20230926	114800	1013122510	9990	9990	9990	9990	0
555	20230926	114700	1013122510	9990	9990	9990	9990	3
556	20230926	114600	1013092540	9950	9950	9950	9950	0
557	20230926	114500	1013092540	9950	9950	9950	9950	0
558	20230926	114400	1013092540	9950	9990	9990	9950	11
559	20230926	114300	1012982690	9990	9990	9990	9990	0
560	20230926	114200	1012982690	9990	9990	9990	9990	1
561	20230926	114100	1012972700	9990	9940	9990	9940	39
562	20230926	114000	1012583210	9980	9980	9980	9980	300
563	20230926	113900	1009589210	9980	9980	9980	9980	37
564	20230926	113800	1009219950	9980	9920	9980	9920	36
565	20230926	113700	1008862360	9920	9930	9930	9920	1653
566	20230926	113600	992451060	9930	9930	9930	9930	70
567	20230926	113500	991755960	9930	9930	9930	9930	1789
568	20230926	113400	973991190	9930	9930	9930	9920	860
569	20230926	113300	965452390	9930	9930	9930	9930	591
570	20230926	113200	959583760	9920	9960	9960	9920	1330
571	20230926	113100	946375810	9960	10010	10010	9960	2211
572	20230926	113000	924326850	10010	10010	10010	10010	38
573	20230926	112900	923946470	10010	10020	10030	10010	1272
574	20230926	112800	911209380	10030	10020	10030	10020	105
575	20230926	112700	910156880	10010	10010	10010	10010	51
576	20230926	112600	909646370	10030	10040	10040	10030	434
577	20230926	112500	905290610	10040	10040	10040	10040	189
578	20230926	112400	903393050	10040	10040	10040	10040	0
579	20230926	112300	903393050	10040	10040	10040	10040	0
580	20230926	112200	903393050	10040	10050	10050	10040	680
581	20230926	112100	896565180	10050	10050	10050	10050	11
582	20230926	112000	896454630	10040	10040	10040	10040	0
583	20230926	111900	896454630	10040	10070	10070	10030	366
584	20230926	111800	892780320	10010	10030	10030	10010	152
585	20230926	111700	891258250	10030	10070	10070	10030	2038
586	20230926	111600	870736910	10080	10090	10100	10080	629
587	20230926	111500	864396110	10080	10110	10110	10080	242
588	20230926	111400	861955010	10100	10130	10130	10100	601
589	20230926	111300	855872620	10140	10180	10190	10140	1540
590	20230926	111200	840208690	10180	10130	10200	10130	751
591	20230926	111100	832567080	10140	10300	10300	10130	5339
592	20230926	111000	778238650	10300	9960	10300	9960	20731
593	20230926	110900	568345510	9960	9960	9960	9960	1
594	20230926	110800	568335550	9960	9960	9960	9960	2
595	20230926	110700	568315630	9920	9960	9960	9920	32
596	20230926	110600	567998150	9950	9950	9950	9950	0
597	20230926	110500	567998150	9950	9950	9950	9950	93
598	20230926	110400	567072800	9910	9960	9960	9910	1813
599	20230926	110300	549102750	9960	9930	9960	9930	57
600	20230926	110200	548536370	9920	9960	9960	9920	1302
601	20230926	110100	535614990	9940	9960	9960	9940	257
602	20230926	110000	533059120	9980	9980	9980	9980	2
603	20230926	105900	533039160	9940	9970	9970	9940	367
604	20230926	105800	529387530	9980	9980	9980	9980	31
605	20230926	105700	529078150	9990	9970	9990	9970	1157
606	20230926	105600	517527590	9980	9970	9980	9970	220
607	20230926	105500	515333920	9970	9970	9980	9970	58
608	20230926	105400	514755650	9980	9980	9980	9980	26
609	20230926	105300	514496170	9980	9970	9980	9970	44
610	20230926	105200	514057330	9980	9980	9980	9980	105
611	20230926	105100	513009430	9980	9980	9980	9980	27
612	20230926	105000	512739970	9980	9990	9990	9980	6
613	20230926	104900	512680080	9990	9990	9990	9990	0
614	20230926	104800	512680080	9990	9980	9990	9980	418
615	20230926	104700	508504460	9960	9950	9960	9950	104
616	20230926	104600	507469620	9950	9950	9950	9950	100
617	20230926	104500	506474620	9950	9990	9990	9950	1982
618	20230926	104400	486748230	9990	9990	9990	9990	36
619	20230926	104300	486388590	9990	9990	9990	9990	16
620	20230926	104200	486228750	9990	9990	9990	9990	86
621	20230926	104100	485369610	9990	9990	9990	9990	0
622	20230926	104000	485369610	9990	10000	10000	9990	89
623	20230926	103900	484480250	10000	9990	10000	9990	12
624	20230926	103800	484360270	9980	9990	10000	9980	341
625	20230926	103700	480956280	9990	9990	9990	9990	101
626	20230926	103600	479947290	9980	9980	9980	9980	40
627	20230926	103500	479548090	9980	9990	10000	9980	955
628	20230926	103400	470011040	9990	10000	10000	9990	167
629	20230926	103300	468342630	10000	10010	10010	10000	250
630	20230926	103200	465842310	10010	10010	10010	10010	24
631	20230926	103100	465602070	10010	10010	10010	10010	1
632	20230926	103000	465592060	10010	10010	10010	10010	77
633	20230926	102900	464821290	10000	10000	10000	10000	0
634	20230926	102800	464821290	10000	10000	10000	10000	26
635	20230926	102700	464561290	9990	9990	10000	9990	12
636	20230926	102600	464441400	9990	9990	9990	9990	25
637	20230926	102500	464191650	9990	10000	10000	9990	43
638	20230926	102400	463761800	10000	10000	10000	10000	3
639	20230926	102300	463731800	10000	10000	10000	10000	25
640	20230926	102200	463481800	10000	10000	10000	10000	1
641	20230926	102100	463471800	10000	10000	10000	10000	33
642	20230926	102000	463141800	10000	10000	10000	10000	1
643	20230926	101900	463131800	10000	10000	10000	10000	1
644	20230926	101800	463121800	9980	9980	9980	9980	57
645	20230926	101700	462552940	9990	10000	10000	9990	55
646	20230926	101600	462003220	10020	10000	10020	10000	302
647	20230926	101500	458979700	10000	10000	10000	10000	0
648	20230926	101400	458979700	10000	10000	10000	10000	51
649	20230926	101300	458469700	10000	10000	10000	10000	0
650	20230926	101200	458469700	10000	10000	10000	10000	26
651	20230926	101100	458209700	10000	10000	10000	10000	25
652	20230926	101000	457959700	10020	10020	10020	10020	0
653	20230926	100900	457959700	10020	10020	10020	10020	20
654	20230926	100800	457759300	10020	10020	10020	10020	0
655	20230926	100700	457759300	10020	9970	10020	9950	145
656	20230926	100600	456314820	9960	9990	9990	9960	215
657	20230926	100500	454171110	10040	9980	10040	9980	442
658	20230926	100400	449747390	9980	9980	9980	9980	25
659	20230926	100300	449497890	9960	9960	9960	9960	0
660	20230926	100200	449497890	9960	9960	9960	9960	0
661	20230926	100100	449497890	9960	9960	9960	9960	544
662	20230926	100000	444079650	9960	9960	9960	9960	259
663	20230926	095900	441500010	9960	9960	9960	9950	217
664	20230926	095800	439338700	9950	9960	9960	9950	26
665	20230926	095700	439079970	9960	9960	9960	9960	28
666	20230926	095600	438801090	9960	9990	9990	9960	1683
667	20230926	095500	422026690	9990	10000	10000	9980	466
668	20230926	095400	417373120	10060	10060	10060	10060	13
669	20230926	095300	417242340	10060	10000	10060	10000	26
670	20230926	095200	416980840	10000	10000	10000	10000	37
671	20230926	095100	416610840	10000	9980	10000	9980	201
672	20230926	095000	414602050	9980	9990	9990	9980	115
673	20230926	094900	413453500	9980	9980	9980	9980	361
674	20230926	094800	409850720	9980	9980	9980	9980	43
675	20230926	094700	409421580	9960	9960	9960	9960	0
676	20230926	094600	409421580	9960	9960	9960	9960	10
677	20230926	094500	409321980	9960	9960	9960	9960	1
678	20230926	094400	409312020	9950	9950	9950	9950	491
679	20230926	094300	404426570	9950	9970	9970	9950	1158
680	20230926	094200	392901710	9960	9960	9960	9960	200
681	20230926	094100	390909710	9970	9950	9970	9950	840
682	20230926	094000	382543740	9960	9980	9980	9960	1045
683	20230926	093900	372133420	9980	9980	9980	9980	28
684	20230926	093800	371853980	9980	9990	9990	9980	26
685	20230926	093700	371594490	9950	9960	9970	9950	749
686	20230926	093600	364138630	9950	9970	9970	9950	1029
687	20230926	093500	353891230	9990	9970	9990	9970	198
688	20230926	093400	351916000	9980	9980	9990	9970	704
689	20230926	093300	344896440	9970	9970	9970	9970	0
690	20230926	093200	344896440	9970	9970	9970	9960	149
691	20230926	093100	343412010	9960	9950	9970	9950	1457
692	20230926	093000	328912920	9950	9970	9980	9950	1749
693	20230926	092900	311492350	9980	9980	9980	9970	1356
694	20230926	092800	297969500	9990	9990	9990	9990	22
695	20230926	092700	297749720	9990	9980	9990	9980	27
696	20230926	092600	297480000	9980	9990	9990	9980	678
697	20230926	092500	290712780	9990	9990	9990	9990	608
698	20230926	092400	284638860	9990	10010	10010	9990	1110
699	20230926	092300	273529330	10020	10050	10050	10020	338
700	20230926	092200	270137860	10050	10050	10050	10050	26
701	20230926	092100	269876560	10050	10020	10050	10020	1000
702	20230926	092000	259850530	10020	10010	10020	9990	754
703	20230926	091900	252305970	10010	10050	10050	10010	345
704	20230926	091800	248849970	10040	10100	10100	10040	602
705	20230926	091700	242805770	10040	10040	10040	10010	557
706	20230926	091600	237213610	10040	9990	10040	9990	1871
707	20230926	091500	218474610	9980	9970	9990	9970	847
708	20230926	091400	210021420	9980	9990	9990	9950	1753
709	20230926	091300	192558700	9980	9960	10000	9960	140
710	20230926	091200	191161990	9970	10060	10060	9970	9415
711	20230926	091100	96834690	10060	10060	10060	10060	120
712	20230926	091000	95627490	10050	10060	10060	10050	1509
713	20230926	090900	80461560	10050	10100	10100	10050	1160
714	20230926	090800	68771910	10100	10120	10120	10100	6
715	20230926	090700	68711250	10150	10080	10150	10050	503
716	20230926	090600	63652040	10150	10060	10160	10040	291
717	20230926	090500	60721780	10040	10070	10070	10040	2352
718	20230926	090400	37105790	10040	10070	10070	10040	1185
719	20230926	090300	25197990	10110	10120	10120	10110	88
720	20230926	090200	24308130	10200	10120	10200	10110	171
721	20230926	090100	22578310	10020	10090	10090	10010	1300
722	20230926	090000	9558270	10100	10150	10150	10100	943