KissMeData/217270/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201200	1552984630	9600	9600	9600	9600	1945
3	20230919	201100	1552984630	9600	9600	9600	9600	0
4	20230919	201000	1552984630	9600	9600	9600	9600	0
5	20230919	200900	1552984630	9600	9600	9600	9600	0
6	20230919	200800	1552984630	9600	9600	9600	9600	0
7	20230919	200700	1552984630	9600	9600	9600	9600	0
8	20230919	200600	1552984630	9600	9600	9600	9600	0
9	20230919	200500	1552984630	9600	9600	9600	9600	0
10	20230919	200400	1552984630	9600	9600	9600	9600	0
11	20230919	200300	1552984630	9600	9600	9600	9600	0
12	20230919	200200	1552984630	9600	9600	9600	9600	0
13	20230919	200100	1552984630	9600	9600	9600	9600	0
14	20230919	200000	1552984630	9600	9600	9600	9600	0
15	20230919	195900	1552984630	9600	9600	9600	9600	0
16	20230919	195800	1552984630	9600	9600	9600	9600	0
17	20230919	195700	1552984630	9600	9600	9600	9600	0
18	20230919	195600	1552984630	9600	9600	9600	9600	0
19	20230919	195500	1552984630	9600	9600	9600	9600	0
20	20230919	195400	1552984630	9600	9600	9600	9600	0
21	20230919	195300	1552984630	9600	9600	9600	9600	0
22	20230919	195200	1552984630	9600	9600	9600	9600	0
23	20230919	195100	1552984630	9600	9600	9600	9600	0
24	20230919	195000	1552984630	9600	9600	9600	9600	0
25	20230919	194900	1552984630	9600	9600	9600	9600	0
26	20230919	194800	1552984630	9600	9600	9600	9600	0
27	20230919	194700	1552984630	9600	9600	9600	9600	0
28	20230919	194600	1552984630	9600	9600	9600	9600	0
29	20230919	194500	1552984630	9600	9600	9600	9600	0
30	20230919	194400	1552984630	9600	9600	9600	9600	0
31	20230919	194300	1552984630	9600	9600	9600	9600	0
32	20230919	194200	1552984630	9600	9600	9600	9600	1945
33	20230919	194100	1552984630	9600	9600	9600	9600	0
34	20230919	194000	1552984630	9600	9600	9600	9600	0
35	20230919	193900	1552984630	9600	9600	9600	9600	0
36	20230919	193800	1552984630	9600	9600	9600	9600	0
37	20230919	193700	1552984630	9600	9600	9600	9600	0
38	20230919	193600	1552984630	9600	9600	9600	9600	0
39	20230919	193500	1552984630	9600	9600	9600	9600	0
40	20230919	193400	1552984630	9600	9600	9600	9600	0
41	20230919	193300	1552984630	9600	9600	9600	9600	0
42	20230919	193200	1552984630	9600	9600	9600	9600	0
43	20230919	193100	1552984630	9600	9600	9600	9600	0
44	20230919	193000	1552984630	9600	9600	9600	9600	0
45	20230919	192900	1552984630	9600	9600	9600	9600	0
46	20230919	192800	1552984630	9600	9600	9600	9600	0
47	20230919	192700	1552984630	9600	9600	9600	9600	0
48	20230919	192600	1552984630	9600	9600	9600	9600	0
49	20230919	192500	1552984630	9600	9600	9600	9600	0
50	20230919	192400	1552984630	9600	9600	9600	9600	0
51	20230919	192300	1552984630	9600	9600	9600	9600	0
52	20230919	192200	1552984630	9600	9600	9600	9600	0
53	20230919	192100	1552984630	9600	9600	9600	9600	0
54	20230919	192000	1552984630	9600	9600	9600	9600	0
55	20230919	191900	1552984630	9600	9600	9600	9600	0
56	20230919	191800	1552984630	9600	9600	9600	9600	0
57	20230919	191700	1552984630	9600	9600	9600	9600	0
58	20230919	191600	1552984630	9600	9600	9600	9600	0
59	20230919	191500	1552984630	9600	9600	9600	9600	0
60	20230919	191400	1552984630	9600	9600	9600	9600	0
61	20230919	191300	1552984630	9600	9600	9600	9600	0
62	20230919	191200	1552984630	9600	9600	9600	9600	1945
63	20230919	191100	1552984630	9600	9600	9600	9600	0
64	20230919	191000	1552984630	9600	9600	9600	9600	0
65	20230919	190900	1552984630	9600	9600	9600	9600	0
66	20230919	190800	1552984630	9600	9600	9600	9600	0
67	20230919	190700	1552984630	9600	9600	9600	9600	0
68	20230919	190600	1552984630	9600	9600	9600	9600	0
69	20230919	190500	1552984630	9600	9600	9600	9600	0
70	20230919	190400	1552984630	9600	9600	9600	9600	0
71	20230919	190300	1552984630	9600	9600	9600	9600	0
72	20230919	190200	1552984630	9600	9600	9600	9600	0
73	20230919	190100	1552984630	9600	9600	9600	9600	0
74	20230919	190000	1552984630	9600	9600	9600	9600	0
75	20230919	185900	1552984630	9600	9600	9600	9600	0
76	20230919	185800	1552984630	9600	9600	9600	9600	0
77	20230919	185700	1552984630	9600	9600	9600	9600	0
78	20230919	185600	1552984630	9600	9600	9600	9600	0
79	20230919	185500	1552984630	9600	9600	9600	9600	0
80	20230919	185400	1552984630	9600	9600	9600	9600	0
81	20230919	185300	1552984630	9600	9600	9600	9600	0
82	20230919	185200	1552984630	9600	9600	9600	9600	0
83	20230919	185100	1552984630	9600	9600	9600	9600	0
84	20230919	185000	1552984630	9600	9600	9600	9600	0
85	20230919	184900	1552984630	9600	9600	9600	9600	0
86	20230919	184800	1552984630	9600	9600	9600	9600	0
87	20230919	184700	1552984630	9600	9600	9600	9600	0
88	20230919	184600	1552984630	9600	9600	9600	9600	0
89	20230919	184500	1552984630	9600	9600	9600	9600	0
90	20230919	184400	1552984630	9600	9600	9600	9600	0
91	20230919	184300	1552984630	9600	9600	9600	9600	0
92	20230919	184200	1552984630	9600	9600	9600	9600	1945
93	20230919	184100	1552984630	9600	9600	9600	9600	0
94	20230919	184000	1552984630	9600	9600	9600	9600	0
95	20230919	183900	1552984630	9600	9600	9600	9600	0
96	20230919	183800	1552984630	9600	9600	9600	9600	0
97	20230919	183700	1552984630	9600	9600	9600	9600	0
98	20230919	183600	1552984630	9600	9600	9600	9600	0
99	20230919	183500	1552984630	9600	9600	9600	9600	0
100	20230919	183400	1552984630	9600	9600	9600	9600	0
101	20230919	183300	1552984630	9600	9600	9600	9600	0
102	20230919	183200	1552984630	9600	9600	9600	9600	0
103	20230919	183100	1552984630	9600	9600	9600	9600	0
104	20230919	183000	1552984630	9600	9600	9600	9600	0
105	20230919	182900	1552984630	9600	9600	9600	9600	0
106	20230919	182800	1552984630	9600	9600	9600	9600	0
107	20230919	182700	1552984630	9600	9600	9600	9600	0
108	20230919	182600	1552984630	9600	9600	9600	9600	0
109	20230919	182500	1552984630	9600	9600	9600	9600	0
110	20230919	182400	1552984630	9600	9600	9600	9600	0
111	20230919	182300	1552984630	9600	9600	9600	9600	0
112	20230919	182200	1552984630	9600	9600	9600	9600	0
113	20230919	182100	1552984630	9600	9600	9600	9600	0
114	20230919	182000	1552984630	9600	9600	9600	9600	0
115	20230919	181900	1552984630	9600	9600	9600	9600	0
116	20230919	181800	1552984630	9600	9600	9600	9600	0
117	20230919	181700	1552984630	9600	9600	9600	9600	0
118	20230919	181600	1552984630	9600	9600	9600	9600	0
119	20230919	181500	1552984630	9600	9600	9600	9600	0
120	20230919	181400	1552984630	9600	9600	9600	9600	0
121	20230919	181300	1552984630	9600	9600	9600	9600	0
122	20230919	181200	1552984630	9600	9600	9600	9600	1945
123	20230919	181100	1552984630	9600	9600	9600	9600	0
124	20230919	181000	1552984630	9600	9600	9600	9600	0
125	20230919	180900	1552984630	9600	9600	9600	9600	0
126	20230919	180800	1552984630	9600	9600	9600	9600	0
127	20230919	180700	1552984630	9600	9600	9600	9600	0
128	20230919	180600	1552984630	9600	9600	9600	9600	0
129	20230919	180500	1552984630	9600	9600	9600	9600	0
130	20230919	180400	1552984630	9600	9600	9600	9600	0
131	20230919	180300	1552984630	9600	9600	9600	9600	0
132	20230919	180200	1552984630	9600	9600	9600	9600	0
133	20230919	180100	1552984630	9600	9600	9600	9600	0
134	20230919	180000	1552984630	9600	9600	9600	9600	0
135	20230919	175900	1552984630	9600	9600	9600	9600	0
136	20230919	175800	1552984630	9600	9600	9600	9600	0
137	20230919	175700	1552984630	9600	9600	9600	9600	0
138	20230919	175600	1552984630	9600	9600	9600	9600	0
139	20230919	175500	1552984630	9600	9600	9600	9600	0
140	20230919	175400	1552984630	9600	9600	9600	9600	0
141	20230919	175300	1552984630	9600	9600	9600	9600	0
142	20230919	175200	1552984630	9600	9600	9600	9600	0
143	20230919	175100	1552984630	9600	9600	9600	9600	0
144	20230919	175000	1552984630	9600	9600	9600	9600	0
145	20230919	174900	1552984630	9600	9600	9600	9600	0
146	20230919	174800	1552984630	9600	9600	9600	9600	0
147	20230919	174700	1552984630	9600	9600	9600	9600	0
148	20230919	174600	1552984630	9600	9600	9600	9600	0
149	20230919	174500	1552984630	9600	9600	9600	9600	0
150	20230919	174400	1552984630	9600	9600	9600	9600	0
151	20230919	174300	1552984630	9600	9600	9600	9600	0
152	20230919	174200	1552984630	9600	9600	9600	9600	1945
153	20230919	174100	1552984630	9600	9600	9600	9600	0
154	20230919	174000	1552984630	9600	9600	9600	9600	0
155	20230919	173900	1552984630	9600	9600	9600	9600	0
156	20230919	173800	1552984630	9600	9600	9600	9600	0
157	20230919	173700	1552984630	9600	9600	9600	9600	0
158	20230919	173600	1552984630	9600	9600	9600	9600	0
159	20230919	173500	1552984630	9600	9600	9600	9600	0
160	20230919	173400	1552984630	9600	9600	9600	9600	0
161	20230919	173300	1552984630	9600	9600	9600	9600	0
162	20230919	173200	1552984630	9600	9600	9600	9600	0
163	20230919	173100	1552984630	9600	9600	9600	9600	0
164	20230919	173000	1552984630	9600	9600	9600	9600	0
165	20230919	172900	1552984630	9600	9600	9600	9600	0
166	20230919	172800	1552984630	9600	9600	9600	9600	0
167	20230919	172700	1552984630	9600	9600	9600	9600	0
168	20230919	172600	1552984630	9600	9600	9600	9600	0
169	20230919	172500	1552984630	9600	9600	9600	9600	0
170	20230919	172400	1552984630	9600	9600	9600	9600	0
171	20230919	172300	1552984630	9600	9600	9600	9600	0
172	20230919	172200	1552984630	9600	9600	9600	9600	0
173	20230919	172100	1552984630	9600	9600	9600	9600	0
174	20230919	172000	1552984630	9600	9600	9600	9600	0
175	20230919	171900	1552984630	9600	9600	9600	9600	0
176	20230919	171800	1552984630	9600	9600	9600	9600	0
177	20230919	171700	1552984630	9600	9600	9600	9600	0
178	20230919	171600	1552984630	9600	9600	9600	9600	0
179	20230919	171500	1552984630	9600	9600	9600	9600	0
180	20230919	171400	1552984630	9600	9600	9600	9600	0
181	20230919	171300	1552984630	9600	9600	9600	9600	0
182	20230919	171200	1552984630	9600	9600	9600	9600	1945
183	20230919	171100	1552984630	9600	9600	9600	9600	0
184	20230919	171000	1552984630	9600	9600	9600	9600	0
185	20230919	170900	1552984630	9600	9600	9600	9600	0
186	20230919	170800	1552984630	9600	9600	9600	9600	0
187	20230919	170700	1552984630	9600	9600	9600	9600	0
188	20230919	170600	1552984630	9600	9600	9600	9600	0
189	20230919	170500	1552984630	9600	9600	9600	9600	0
190	20230919	170400	1552984630	9600	9600	9600	9600	0
191	20230919	170300	1552984630	9600	9600	9600	9600	0
192	20230919	170200	1552984630	9600	9600	9600	9600	0
193	20230919	170100	1552984630	9600	9600	9600	9600	0
194	20230919	170000	1552984630	9600	9600	9600	9600	0
195	20230919	165900	1552984630	9600	9600	9600	9600	0
196	20230919	165800	1552984630	9600	9600	9600	9600	0
197	20230919	165700	1552984630	9600	9600	9600	9600	0
198	20230919	165600	1552984630	9600	9600	9600	9600	0
199	20230919	165500	1552984630	9600	9600	9600	9600	0
200	20230919	165400	1552984630	9600	9600	9600	9600	0
201	20230919	165300	1552984630	9600	9600	9600	9600	0
202	20230919	165200	1552984630	9600	9600	9600	9600	0
203	20230919	165100	1552984630	9600	9600	9600	9600	0
204	20230919	165000	1552984630	9600	9600	9600	9600	0
205	20230919	164900	1552984630	9600	9600	9600	9600	0
206	20230919	164800	1552984630	9600	9600	9600	9600	0
207	20230919	164700	1552984630	9600	9600	9600	9600	0
208	20230919	164600	1552984630	9600	9600	9600	9600	0
209	20230919	164500	1552984630	9600	9600	9600	9600	0
210	20230919	164400	1552984630	9600	9600	9600	9600	0
211	20230919	164300	1552984630	9600	9600	9600	9600	0
212	20230919	164200	1552984630	9600	9600	9600	9600	1945
213	20230919	164100	1552984630	9600	9600	9600	9600	0
214	20230919	164000	1552984630	9600	9600	9600	9600	0
215	20230919	163900	1552984630	9600	9600	9600	9600	0
216	20230919	163800	1552984630	9600	9600	9600	9600	0
217	20230919	163700	1552984630	9600	9600	9600	9600	0
218	20230919	163600	1552984630	9600	9600	9600	9600	0
219	20230919	163500	1552984630	9600	9600	9600	9600	0
220	20230919	163400	1552984630	9600	9600	9600	9600	0
221	20230919	163300	1552984630	9600	9600	9600	9600	0
222	20230919	163200	1552984630	9600	9600	9600	9600	0
223	20230919	163100	1552984630	9600	9600	9600	9600	0
224	20230919	163000	1552984630	9600	9600	9600	9600	0
225	20230919	162900	1552984630	9600	9600	9600	9600	0
226	20230919	162800	1552984630	9600	9600	9600	9600	0
227	20230919	162700	1552984630	9600	9600	9600	9600	0
228	20230919	162600	1552984630	9600	9600	9600	9600	0
229	20230919	162500	1552984630	9600	9600	9600	9600	0
230	20230919	162400	1552984630	9600	9600	9600	9600	0
231	20230919	162300	1552984630	9600	9600	9600	9600	0
232	20230919	162200	1552984630	9600	9600	9600	9600	0
233	20230919	162100	1552984630	9600	9600	9600	9600	0
234	20230919	162000	1552984630	9600	9600	9600	9600	0
235	20230919	161900	1552984630	9600	9600	9600	9600	0
236	20230919	161800	1552984630	9600	9600	9600	9600	0
237	20230919	161700	1552984630	9600	9600	9600	9600	0
238	20230919	161600	1552984630	9600	9600	9600	9600	0
239	20230919	161500	1552984630	9600	9600	9600	9600	0
240	20230919	161400	1552984630	9600	9600	9600	9600	0
241	20230919	161300	1552984630	9600	9600	9600	9600	0
242	20230919	161200	1552984630	9600	9600	9600	9600	1945
243	20230919	161100	1552984630	9600	9600	9600	9600	0
244	20230919	161000	1552984630	9600	9600	9600	9600	0
245	20230919	160900	1552984630	9600	9600	9600	9600	0
246	20230919	160800	1552984630	9600	9600	9600	9600	0
247	20230919	160700	1552984630	9600	9600	9600	9600	0
248	20230919	160600	1552984630	9600	9600	9600	9600	0
249	20230919	160500	1552984630	9600	9600	9600	9600	0
250	20230919	160400	1552984630	9600	9600	9600	9600	0
251	20230919	160300	1552984630	9600	9600	9600	9600	0
252	20230919	160200	1552984630	9600	9600	9600	9600	0
253	20230919	160100	1552984630	9600	9600	9600	9600	0
254	20230919	160000	1552984630	9600	9600	9600	9600	0
255	20230919	155900	1552984630	9600	9600	9600	9600	0
256	20230919	155800	1552984630	9600	9600	9600	9600	0
257	20230919	155700	1552984630	9600	9600	9600	9600	0
258	20230919	155600	1552984630	9600	9600	9600	9600	0
259	20230919	155500	1552984630	9600	9600	9600	9600	0
260	20230919	155400	1552984630	9600	9600	9600	9600	0
261	20230919	155300	1552984630	9600	9600	9600	9600	0
262	20230919	155200	1552984630	9600	9600	9600	9600	0
263	20230919	155100	1552984630	9600	9600	9600	9600	0
264	20230919	155000	1552984630	9600	9600	9600	9600	0
265	20230919	154900	1552984630	9600	9600	9600	9600	0
266	20230919	154800	1552984630	9600	9600	9600	9600	0
267	20230919	154700	1552984630	9600	9600	9600	9600	0
268	20230919	154600	1552984630	9600	9600	9600	9600	0
269	20230919	154500	1552984630	9600	9600	9600	9600	0
270	20230919	154400	1552984630	9600	9600	9600	9600	0
271	20230919	154300	1552984630	9600	9600	9600	9600	0
272	20230919	154200	1552984630	9600	9600	9600	9600	1945
273	20230919	154100	1552984630	9600	9600	9600	9600	0
274	20230919	154000	1552984630	9600	9600	9600	9600	0
275	20230919	153900	1552984630	9600	9600	9600	9600	0
276	20230919	153800	1552984630	9600	9600	9600	9600	0
277	20230919	153700	1552984630	9600	9600	9600	9600	0
278	20230919	153600	1552984630	9600	9600	9600	9600	0
279	20230919	153500	1552984630	9600	9600	9600	9600	0
280	20230919	153400	1552984630	9600	9600	9600	9600	0
281	20230919	153300	1552984630	9600	9600	9600	9600	0
282	20230919	153200	1552984630	9600	9600	9600	9600	0
283	20230919	153100	1552984630	9600	9600	9600	9600	0
284	20230919	153000	1552984630	9600	9600	9600	9600	1945
285	20230919	152900	1534312630	9660	9660	9660	9660	0
286	20230919	152800	1534312630	9660	9660	9660	9660	0
287	20230919	152700	1534312630	9660	9660	9660	9660	0
288	20230919	152600	1534312630	9660	9660	9660	9660	0
289	20230919	152500	1534312630	9660	9660	9660	9660	0
290	20230919	152400	1534312630	9660	9660	9660	9660	0
291	20230919	152300	1534312630	9660	9660	9660	9660	0
292	20230919	152200	1534312630	9660	9660	9660	9660	0
293	20230919	152100	1534312630	9660	9660	9660	9660	0
294	20230919	152000	1534312630	9660	9660	9660	9660	0
295	20230919	151900	1534312630	9660	9680	9690	9660	92
296	20230919	151800	1533422850	9680	9690	9690	9680	178
297	20230919	151700	1531698080	9690	9690	9700	9690	265
298	20230919	151600	1529128610	9690	9700	9700	9670	444
299	20230919	151500	1524825300	9690	9690	9700	9690	407
300	20230919	151400	1520879630	9690	9690	9690	9690	221
301	20230919	151300	1518738140	9690	9690	9690	9680	178
302	20230919	151200	1517013330	9690	9660	9690	9660	171
303	20230919	151100	1515361440	9660	9660	9660	9650	221
304	20230919	151000	1513226680	9650	9660	9660	9650	306
305	20230919	150900	1510272150	9650	9650	9660	9650	431
306	20230919	150800	1506111020	9650	9630	9650	9630	581
307	20230919	150700	1500504430	9650	9640	9650	9640	184
308	20230919	150600	1498729040	9640	9640	9640	9640	172
309	20230919	150500	1497070960	9640	9640	9640	9640	326
310	20230919	150400	1493928320	9640	9650	9650	9640	217
311	20230919	150300	1491834800	9650	9650	9650	9650	164
312	20230919	150200	1490252200	9640	9630	9640	9630	185
313	20230919	150100	1488469430	9650	9630	9650	9630	167
314	20230919	150000	1486857960	9630	9630	9630	9630	317
315	20230919	145900	1483805250	9630	9630	9640	9630	172
316	20230919	145800	1482148880	9620	9560	9620	9560	168
317	20230919	145700	1480533070	9550	9640	9640	9550	743
318	20230919	145600	1473393180	9650	9600	9650	9600	1068
319	20230919	145500	1463139100	9600	9580	9600	9540	12157
320	20230919	145400	1347023610	9580	9620	9620	9580	1142
321	20230919	145300	1336077320	9650	9610	9650	9610	167
322	20230919	145200	1334465930	9610	9600	9630	9600	530
323	20230919	145100	1329371820	9610	9610	9610	9610	164
324	20230919	145000	1327795780	9610	9610	9610	9610	401
325	20230919	144900	1323942170	9610	9620	9620	9610	282
326	20230919	144800	1321230520	9610	9610	9630	9610	189
327	20230919	144700	1319410970	9630	9620	9630	9620	221
328	20230919	144600	1317283320	9610	9610	9610	9610	329
329	20230919	144500	1314121630	9610	9640	9640	9600	1350
330	20230919	144400	1301141150	9640	9650	9730	9630	625
331	20230919	144300	1295077040	9670	9680	9680	9660	320
332	20230919	144200	1291982430	9680	9680	9680	9680	163
333	20230919	144100	1290404590	9660	9650	9660	9650	232
334	20230919	144000	1288164480	9630	9620	9630	9620	284
335	20230919	143900	1285431280	9600	9600	9600	9600	46
336	20230919	143800	1284989680	9600	9600	9600	9600	0
337	20230919	143700	1284989680	9600	9610	9610	9600	66
338	20230919	143600	1284355900	9600	9600	9600	9600	0
339	20230919	143500	1284355900	9600	9600	9600	9600	48
340	20230919	143400	1283895100	9620	9620	9620	9600	3
341	20230919	143300	1283866260	9600	9600	9600	9600	47
342	20230919	143200	1283415060	9610	9600	9610	9600	96
343	20230919	143100	1282492910	9620	9620	9620	9620	1
344	20230919	143000	1282483290	9620	9620	9620	9620	0
345	20230919	142900	1282483290	9620	9620	9620	9620	14
346	20230919	142800	1282348610	9590	9590	9590	9590	0
347	20230919	142700	1282348610	9590	9590	9590	9590	0
348	20230919	142600	1282348610	9590	9620	9640	9590	670
349	20230919	142500	1275910700	9640	9640	9640	9640	25
350	20230919	142400	1275669700	9640	9650	9650	9640	37
351	20230919	142300	1275312810	9640	9630	9640	9620	849
352	20230919	142200	1267130020	9640	9640	9640	9640	9
353	20230919	142100	1267043260	9630	9630	9630	9630	46
354	20230919	142000	1266600280	9630	9630	9630	9630	52
355	20230919	141900	1266099520	9620	9620	9620	9620	21
356	20230919	141800	1265897500	9630	9630	9630	9630	164
357	20230919	141700	1264318180	9620	9620	9620	9620	46
358	20230919	141600	1263875660	9610	9610	9610	9610	0
359	20230919	141500	1263875660	9610	9610	9610	9610	47
360	20230919	141400	1263423990	9630	9630	9630	9630	4
361	20230919	141300	1263385470	9630	9630	9630	9630	41
362	20230919	141200	1262990640	9600	9600	9600	9600	0
363	20230919	141100	1262990640	9600	9600	9600	9600	0
364	20230919	141000	1262990640	9600	9600	9600	9600	18
365	20230919	140900	1262817840	9600	9610	9610	9600	491
366	20230919	140800	1258104230	9600	9600	9600	9600	48
367	20230919	140700	1257643430	9600	9600	9600	9600	47
368	20230919	140600	1257192230	9620	9620	9620	9620	38
369	20230919	140500	1256826670	9620	9620	9620	9620	1
370	20230919	140400	1256817050	9600	9600	9600	9600	42
371	20230919	140300	1256413850	9600	9600	9600	9600	41
372	20230919	140200	1256020250	9600	9600	9600	9600	43
373	20230919	140100	1255607450	9600	9620	9620	9600	20
374	20230919	140000	1255415430	9600	9600	9600	9600	48
375	20230919	135900	1254954630	9600	9630	9630	9600	491
376	20230919	135800	1250227620	9630	9630	9630	9630	44
377	20230919	135700	1249803900	9640	9640	9640	9640	1
378	20230919	135600	1249794260	9640	9640	9640	9640	10
379	20230919	135500	1249697860	9630	9630	9630	9630	177
380	20230919	135400	1247993350	9600	9600	9600	9600	43
381	20230919	135300	1247580550	9600	9640	9640	9600	55
382	20230919	135200	1247052350	9640	9600	9640	9600	79
383	20230919	135100	1246292650	9600	9600	9600	9600	149
384	20230919	135000	1244862250	9600	9600	9600	9600	15
385	20230919	134900	1244718250	9600	9640	9640	9600	2045
386	20230919	134800	1225028830	9640	9640	9640	9640	45
387	20230919	134700	1224595030	9640	9650	9650	9640	58
388	20230919	134600	1224035860	9650	9640	9650	9640	50
389	20230919	134500	1223553850	9680	9640	9680	9640	44
390	20230919	134400	1223129650	9640	9640	9640	9640	41
391	20230919	134300	1222734410	9640	9640	9640	9640	0
392	20230919	134200	1222734410	9640	9640	9640	9640	48
393	20230919	134100	1222271690	9640	9650	9650	9640	48
394	20230919	134000	1221808920	9640	9650	9650	9640	81
395	20230919	133900	1221027680	9650	9650	9650	9650	141
396	20230919	133800	1219667030	9650	9650	9650	9650	54
397	20230919	133700	1219145930	9650	9660	9660	9650	17
398	20230919	133600	1218981740	9650	9670	9680	9650	229
399	20230919	133500	1216769670	9670	9670	9670	9670	0
400	20230919	133400	1216769670	9670	9670	9670	9670	1
401	20230919	133300	1216760000	9670	9670	9670	9670	179
402	20230919	133200	1215029070	9650	9650	9650	9650	44
403	20230919	133100	1214604470	9650	9660	9660	9650	57
404	20230919	133000	1214054360	9660	9670	9670	9660	358
405	20230919	132900	1210593870	9680	9690	9690	9680	113
406	20230919	132800	1209499620	9700	9690	9700	9690	105
407	20230919	132700	1208481150	9690	9690	9690	9690	68
408	20230919	132600	1207822230	9690	9700	9700	9690	54
409	20230919	132500	1207298870	9700	9720	9720	9700	3094
410	20230919	132400	1177270750	9720	9720	9720	9720	242
411	20230919	132300	1174918510	9720	9720	9720	9720	45
412	20230919	132200	1174481110	9730	9730	9730	9730	75
413	20230919	132100	1173751360	9730	9730	9730	9730	43
414	20230919	132000	1173332970	9730	9730	9730	9730	0
415	20230919	131900	1173332970	9730	9730	9730	9730	0
416	20230919	131800	1173332970	9730	9730	9730	9730	196
417	20230919	131700	1171425890	9730	9730	9730	9730	41
418	20230919	131600	1171026960	9730	9740	9740	9720	255
419	20230919	131500	1168546200	9740	9750	9750	9740	151
420	20230919	131400	1167074890	9750	9750	9750	9750	47
421	20230919	131300	1166616640	9760	9760	9760	9760	38
422	20230919	131200	1166245760	9760	9760	9760	9760	42
423	20230919	131100	1165835840	9760	9760	9760	9760	11
424	20230919	131000	1165728480	9780	9780	9780	9780	51
425	20230919	130900	1165229700	9760	9770	9770	9760	50
426	20230919	130800	1164741320	9770	9770	9770	9770	26
427	20230919	130700	1164487300	9770	9770	9770	9770	329
428	20230919	130600	1161272970	9770	9770	9770	9770	0
429	20230919	130500	1161272970	9770	9770	9770	9770	100
430	20230919	130400	1160295970	9760	9770	9770	9760	342
431	20230919	130300	1156958030	9780	9790	9790	9780	186
432	20230919	130200	1155138100	9800	9800	9800	9800	72
433	20230919	130100	1154432500	9800	9800	9800	9800	77
434	20230919	130000	1153677900	9810	9820	9820	9810	59
435	20230919	125900	1153098610	9820	9820	9820	9820	0
436	20230919	125800	1153098610	9820	9820	9820	9810	510
437	20230919	125700	1148093410	9810	9820	9820	9810	134
438	20230919	125600	1146777560	9820	9820	9830	9810	170
439	20230919	125500	1145108110	9820	9810	9820	9810	1082
440	20230919	125400	1134492560	9810	9820	9820	9810	80
441	20230919	125300	1133707460	9820	9820	9820	9820	0
442	20230919	125200	1133707460	9820	9790	9820	9790	4734
443	20230919	125100	1087324090	9790	9740	9790	9740	2837
444	20230919	125000	1059630090	9740	9750	9750	9740	69
445	20230919	124900	1058957520	9740	9730	9740	9730	398
446	20230919	124800	1055082450	9730	9730	9730	9730	142
447	20230919	124700	1053700790	9730	9730	9730	9730	0
448	20230919	124600	1053700790	9730	9730	9730	9730	17
449	20230919	124500	1053535380	9730	9730	9730	9730	0
450	20230919	124400	1053535380	9730	9730	9730	9730	0
451	20230919	124300	1053535380	9730	9730	9730	9730	5
452	20230919	124200	1053486730	9720	9720	9720	9720	5
453	20230919	124100	1053438130	9720	9720	9720	9720	0
454	20230919	124000	1053438130	9720	9720	9720	9720	0
455	20230919	123900	1053438130	9720	9720	9720	9720	60
456	20230919	123800	1052854930	9720	9720	9720	9720	0
457	20230919	123700	1052854930	9720	9720	9720	9720	0
458	20230919	123600	1052854930	9720	9720	9720	9720	101
459	20230919	123500	1051873210	9720	9720	9720	9720	0
460	20230919	123400	1051873210	9720	9720	9720	9720	112
461	20230919	123300	1050784570	9720	9720	9720	9720	5
462	20230919	123200	1050735970	9720	9720	9720	9720	10
463	20230919	123100	1050638770	9720	9720	9720	9720	46
464	20230919	123000	1050191650	9720	9720	9720	9720	0
465	20230919	122900	1050191650	9720	9720	9720	9720	10
466	20230919	122800	1050094450	9720	9720	9720	9720	0
467	20230919	122700	1050094450	9720	9720	9720	9720	0
468	20230919	122600	1050094450	9720	9720	9720	9720	0
469	20230919	122500	1050094450	9720	9720	9720	9720	0
470	20230919	122400	1050094450	9720	9720	9720	9720	45
471	20230919	122300	1049657050	9720	9720	9720	9720	0
472	20230919	122200	1049657050	9720	9740	9740	9720	245
473	20230919	122100	1047275630	9720	9720	9720	9720	15
474	20230919	122000	1047129830	9720	9740	9740	9720	25
475	20230919	121900	1046886430	9740	9740	9740	9740	0
476	20230919	121800	1046886430	9740	9740	9740	9740	0
477	20230919	121700	1046886430	9740	9740	9740	9740	25
478	20230919	121600	1046642930	9750	9750	9750	9750	63
479	20230919	121500	1046028680	9750	9750	9750	9750	0
480	20230919	121400	1046028680	9750	9750	9750	9750	0
481	20230919	121300	1046028680	9750	9750	9750	9750	100
482	20230919	121200	1045053680	9750	9750	9750	9750	0
483	20230919	121100	1045053680	9750	9750	9750	9750	10
484	20230919	121000	1044956180	9750	9750	9750	9750	16
485	20230919	120900	1044800180	9720	9730	9730	9720	140
486	20230919	120800	1043438350	9760	9760	9760	9760	10
487	20230919	120700	1043340750	9740	9740	9740	9740	1
488	20230919	120600	1043331010	9730	9730	9730	9730	165
489	20230919	120500	1041725560	9720	9720	9720	9720	0
490	20230919	120400	1041725560	9720	9710	9720	9710	63
491	20230919	120300	1041113330	9710	9710	9710	9710	0
492	20230919	120200	1041113330	9710	9710	9710	9710	0
493	20230919	120100	1041113330	9710	9710	9710	9710	8
494	20230919	120000	1041035650	9700	9700	9700	9700	0
495	20230919	115900	1041035650	9700	9710	9710	9700	5
496	20230919	115800	1040987140	9700	9700	9700	9700	0
497	20230919	115700	1040987140	9700	9700	9700	9700	120
498	20230919	115600	1039823140	9700	9700	9700	9700	220
499	20230919	115500	1037689140	9700	9700	9700	9700	758
500	20230919	115400	1030336540	9700	9700	9700	9700	1
501	20230919	115300	1030326840	9700	9700	9700	9700	68
502	20230919	115200	1029667240	9710	9730	9730	9710	923
503	20230919	115100	1020704710	9730	9710	9730	9710	37
504	20230919	115000	1020345100	9710	9710	9710	9710	0
505	20230919	114900	1020345100	9710	9710	9710	9710	14
506	20230919	114800	1020209160	9710	9710	9710	9710	0
507	20230919	114700	1020209160	9710	9710	9710	9710	40
508	20230919	114600	1019820760	9710	9710	9710	9710	0
509	20230919	114500	1019820760	9710	9710	9710	9710	1
510	20230919	114400	1019811050	9710	9710	9710	9710	0
511	20230919	114300	1019811050	9710	9710	9710	9710	363
512	20230919	114200	1016286320	9710	9710	9710	9710	125
513	20230919	114100	1015072570	9710	9710	9710	9710	0
514	20230919	114000	1015072570	9710	9710	9710	9710	0
515	20230919	113900	1015072570	9710	9710	9710	9710	0
516	20230919	113800	1015072570	9710	9710	9710	9710	6
517	20230919	113700	1015014310	9710	9710	9710	9710	2
518	20230919	113600	1014994890	9710	9710	9710	9710	142
519	20230919	113500	1013616070	9710	9710	9710	9710	0
520	20230919	113400	1013616070	9710	9710	9710	9710	0
521	20230919	113300	1013616070	9710	9710	9710	9710	0
522	20230919	113200	1013616070	9710	9710	9710	9710	0
523	20230919	113100	1013616070	9710	9710	9710	9710	0
524	20230919	113000	1013616070	9710	9710	9710	9710	0
525	20230919	112900	1013616070	9710	9710	9710	9710	0
526	20230919	112800	1013616070	9710	9710	9710	9710	54
527	20230919	112700	1013091730	9700	9700	9700	9700	0
528	20230919	112600	1013091730	9700	9700	9700	9700	512
529	20230919	112500	1008125330	9710	9710	9710	9710	505
530	20230919	112400	1003221780	9720	9720	9720	9720	28
531	20230919	112300	1002949620	9720	9720	9720	9720	5
532	20230919	112200	1002901020	9720	9720	9720	9720	5
533	20230919	112100	1002852420	9730	9710	9730	9710	205
534	20230919	112000	1000860220	9720	9720	9720	9720	41
535	20230919	111900	1000461700	9710	9730	9730	9710	640
536	20230919	111800	994236550	9730	9730	9730	9730	0
537	20230919	111700	994236550	9730	9730	9730	9730	0
538	20230919	111600	994236550	9730	9730	9730	9730	26
539	20230919	111500	993983570	9730	9730	9730	9730	19
540	20230919	111400	993798700	9710	9710	9710	9710	0
541	20230919	111300	993798700	9710	9730	9730	9710	145
542	20230919	111200	992388730	9730	9730	9730	9730	11
543	20230919	111100	992281700	9730	9790	9790	9730	300
544	20230919	111000	989356700	9750	9720	9750	9720	780
545	20230919	110900	981753040	9710	9670	9710	9670	219
546	20230919	110800	979629210	9700	9660	9700	9660	22
547	20230919	110700	979415850	9640	9730	9730	9640	1720
548	20230919	110600	962696910	9740	9730	9740	9730	25
549	20230919	110500	962453510	9730	9730	9730	9730	30
550	20230919	110400	962161610	9740	9740	9740	9740	25
551	20230919	110300	961918110	9720	9730	9730	9720	338
552	20230919	110200	958632710	9730	9750	9750	9730	633
553	20230919	110100	952463180	9770	9750	9770	9750	147
554	20230919	110000	951027730	9770	9820	9820	9750	3162
555	20230919	105900	920047870	9830	9840	9850	9820	1420
556	20230919	105800	906080970	9840	9780	9840	9780	1839
557	20230919	105700	888057860	9790	9750	9790	9750	2488
558	20230919	105600	863759340	9750	9710	9750	9700	956
559	20230919	105500	854475710	9700	9710	9710	9700	566
560	20230919	105400	848985470	9710	9750	9750	9710	807
561	20230919	105300	841136160	9750	9750	9760	9730	1934
562	20230919	105200	822283880	9750	9740	9750	9730	315
563	20230919	105100	819213980	9750	9750	9750	9750	46
564	20230919	105000	818765480	9750	9750	9760	9720	2070
565	20230919	104900	798595440	9750	9640	9770	9640	4255
566	20230919	104800	757215760	9630	9610	9640	9610	2012
567	20230919	104700	737865450	9580	9580	9600	9580	889
568	20230919	104600	729341430	9570	9570	9570	9570	67
569	20230919	104500	728700240	9580	9550	9580	9550	95
570	20230919	104400	727792090	9540	9540	9540	9540	289
571	20230919	104300	725035030	9540	9540	9540	9540	0
572	20230919	104200	725035030	9540	9540	9540	9540	0
573	20230919	104100	725035030	9540	9540	9540	9540	10
574	20230919	104000	724939630	9540	9540	9540	9540	50
575	20230919	103900	724462630	9510	9510	9510	9510	1
576	20230919	103800	724453120	9500	9500	9500	9500	0
577	20230919	103700	724453120	9500	9500	9500	9500	472
578	20230919	103600	719969120	9480	9480	9480	9480	451
579	20230919	103500	715693640	9480	9480	9480	9480	0
580	20230919	103400	715693640	9480	9470	9480	9470	381
581	20230919	103300	712083340	9470	9490	9490	9470	1119
582	20230919	103200	701475350	9500	9500	9500	9490	177
583	20230919	103100	699793920	9490	9510	9540	9490	73
584	20230919	103000	699100760	9510	9520	9520	9480	1165
585	20230919	102900	688044060	9490	9500	9500	9490	553
586	20230919	102800	682791010	9500	9530	9530	9500	379
587	20230919	102700	679186950	9540	9560	9560	9540	275
588	20230919	102600	676559190	9560	9550	9560	9550	50
589	20230919	102500	676081570	9570	9550	9570	9550	24
590	20230919	102400	675852290	9570	9580	9610	9570	380
591	20230919	102300	672211430	9610	9610	9610	9610	7
592	20230919	102200	672144160	9620	9600	9620	9600	640
593	20230919	102100	665995310	9600	9520	9600	9520	2320
594	20230919	102000	643853740	9500	9500	9510	9500	875
595	20230919	101900	635538850	9480	9510	9530	9480	866
596	20230919	101800	627316760	9510	9510	9510	9510	34
597	20230919	101700	626993420	9510	9510	9510	9510	4
598	20230919	101600	626955380	9500	9510	9510	9500	195
599	20230919	101500	625101300	9510	9500	9510	9500	312
600	20230919	101400	622137180	9500	9530	9540	9500	2854
601	20230919	101300	595009890	9530	9530	9530	9530	0
602	20230919	101200	595009890	9530	9550	9550	9530	1201
603	20230919	101100	583550010	9550	9550	9550	9550	0
604	20230919	101000	583550010	9550	9570	9570	9550	81
605	20230919	100900	582776440	9560	9600	9600	9560	60
606	20230919	100800	582202680	9600	9600	9600	9600	2
607	20230919	100700	582183480	9610	9610	9610	9610	1
608	20230919	100600	582173870	9570	9570	9570	9570	0
609	20230919	100500	582173870	9570	9580	9580	9570	17
610	20230919	100400	582011030	9570	9570	9580	9550	170
611	20230919	100300	580384870	9580	9610	9610	9580	1502
612	20230919	100200	565995650	9570	9560	9590	9560	526
613	20230919	100100	560960460	9560	9550	9560	9550	101
614	20230919	100000	559994910	9560	9510	9560	9510	1531
615	20230919	095900	545399680	9510	9530	9530	9510	924
616	20230919	095800	536607110	9530	9530	9530	9530	0
617	20230919	095700	536607110	9530	9540	9540	9530	126
618	20230919	095600	535406030	9530	9530	9530	9530	50
619	20230919	095500	534929530	9530	9530	9530	9530	0
620	20230919	095400	534929530	9530	9540	9540	9530	1160
621	20230919	095300	523871890	9540	9560	9560	9530	255
622	20230919	095200	521439950	9560	9560	9580	9560	180
623	20230919	095100	519719070	9550	9610	9610	9540	2766
624	20230919	095000	493271580	9590	9610	9610	9590	2050
625	20230919	094900	473592520	9610	9600	9620	9600	631
626	20230919	094800	467533190	9600	9620	9620	9600	758
627	20230919	094700	460248230	9620	9620	9620	9620	60
628	20230919	094600	459671030	9640	9640	9640	9630	78
629	20230919	094500	458919190	9640	9640	9640	9640	46
630	20230919	094400	458475750	9640	9630	9640	9630	7
631	20230919	094300	458408330	9630	9630	9660	9610	1828
632	20230919	094200	440803330	9630	9630	9630	9630	411
633	20230919	094100	436845400	9630	9630	9630	9630	200
634	20230919	094000	434919400	9630	9660	9660	9630	82
635	20230919	093900	434129590	9640	9640	9640	9640	186
636	20230919	093800	432336550	9640	9630	9640	9610	112
637	20230919	093700	431259600	9630	9630	9630	9620	242
638	20230919	093600	428929240	9610	9640	9640	9610	1218
639	20230919	093500	417220410	9630	9650	9650	9630	1099
640	20230919	093400	406625000	9650	9690	9690	9650	228
641	20230919	093300	404420740	9690	9690	9690	9680	27
642	20230919	093200	404159140	9690	9710	9710	9690	429
643	20230919	093100	399996600	9740	9740	9740	9740	1
644	20230919	093000	399986860	9740	9740	9740	9740	220
645	20230919	092900	397844060	9740	9750	9750	9720	626
646	20230919	092800	391749590	9760	9760	9760	9760	93
647	20230919	092700	390841910	9750	9750	9750	9750	815
648	20230919	092600	382895660	9750	9750	9750	9750	96
649	20230919	092500	381959660	9750	9700	9750	9700	594
650	20230919	092400	376185640	9690	9710	9710	9690	113
651	20230919	092300	375088430	9710	9690	9710	9690	312
652	20230919	092200	372060320	9690	9650	9690	9620	126
653	20230919	092100	370845860	9650	9650	9670	9650	330
654	20230919	092000	367661200	9650	9620	9660	9620	1064
655	20230919	091900	357408650	9610	9600	9640	9600	1781
656	20230919	091800	340276960	9600	9600	9600	9590	785
657	20230919	091700	332741030	9610	9610	9610	9610	505
658	20230919	091600	327887980	9600	9620	9620	9600	1933
659	20230919	091500	309317220	9620	9620	9630	9600	2467
660	20230919	091400	285616530	9640	9690	9690	9630	884
661	20230919	091300	277077320	9700	9710	9710	9700	1131
662	20230919	091200	266099760	9720	9770	9770	9720	2143
663	20230919	091100	245268950	9740	9740	9750	9720	480
664	20230919	091000	240598460	9730	9730	9760	9730	1868
665	20230919	090900	222418780	9740	9770	9770	9740	577
666	20230919	090800	216794640	9770	9770	9770	9770	61
667	20230919	090700	216198670	9810	9740	9810	9730	3300
668	20230919	090600	184045510	9740	9770	9830	9700	332
669	20230919	090500	180808310	9780	9810	9810	9780	471
670	20230919	090400	176196730	9810	9870	9870	9810	4553
671	20230919	090300	131427470	9870	9830	9880	9830	4145
672	20230919	090200	90619560	9840	9760	9840	9760	1673
673	20230919	090100	74248730	9750	9670	9750	9670	1155
674	20230919	090000	63021730	9610	9650	9740	9610	6530