KissMeData/177350/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	200700	739565245	2705	2705	2705	2705	3006
3	20230921	200600	739565245	2705	2705	2705	2705	0
4	20230921	200500	739565245	2705	2705	2705	2705	0
5	20230921	200400	739565245	2705	2705	2705	2705	0
6	20230921	200300	739565245	2705	2705	2705	2705	0
7	20230921	200200	739565245	2705	2705	2705	2705	0
8	20230921	200100	739565245	2705	2705	2705	2705	0
9	20230921	200000	739565245	2705	2705	2705	2705	0
10	20230921	195900	739565245	2705	2705	2705	2705	0
11	20230921	195800	739565245	2705	2705	2705	2705	0
12	20230921	195700	739565245	2705	2705	2705	2705	0
13	20230921	195600	739565245	2705	2705	2705	2705	0
14	20230921	195500	739565245	2705	2705	2705	2705	0
15	20230921	195400	739565245	2705	2705	2705	2705	0
16	20230921	195300	739565245	2705	2705	2705	2705	0
17	20230921	195200	739565245	2705	2705	2705	2705	0
18	20230921	195100	739565245	2705	2705	2705	2705	0
19	20230921	195000	739565245	2705	2705	2705	2705	0
20	20230921	194900	739565245	2705	2705	2705	2705	0
21	20230921	194800	739565245	2705	2705	2705	2705	0
22	20230921	194700	739565245	2705	2705	2705	2705	0
23	20230921	194600	739565245	2705	2705	2705	2705	0
24	20230921	194500	739565245	2705	2705	2705	2705	0
25	20230921	194400	739565245	2705	2705	2705	2705	0
26	20230921	194300	739565245	2705	2705	2705	2705	0
27	20230921	194200	739565245	2705	2705	2705	2705	0
28	20230921	194100	739565245	2705	2705	2705	2705	0
29	20230921	194000	739565245	2705	2705	2705	2705	0
30	20230921	193900	739565245	2705	2705	2705	2705	0
31	20230921	193800	739565245	2705	2705	2705	2705	0
32	20230921	193700	739565245	2705	2705	2705	2705	3006
33	20230921	193600	739565245	2705	2705	2705	2705	0
34	20230921	193500	739565245	2705	2705	2705	2705	0
35	20230921	193400	739565245	2705	2705	2705	2705	0
36	20230921	193300	739565245	2705	2705	2705	2705	0
37	20230921	193200	739565245	2705	2705	2705	2705	0
38	20230921	193100	739565245	2705	2705	2705	2705	0
39	20230921	193000	739565245	2705	2705	2705	2705	0
40	20230921	192900	739565245	2705	2705	2705	2705	0
41	20230921	192800	739565245	2705	2705	2705	2705	0
42	20230921	192700	739565245	2705	2705	2705	2705	0
43	20230921	192600	739565245	2705	2705	2705	2705	0
44	20230921	192500	739565245	2705	2705	2705	2705	0
45	20230921	192400	739565245	2705	2705	2705	2705	0
46	20230921	192300	739565245	2705	2705	2705	2705	0
47	20230921	192200	739565245	2705	2705	2705	2705	0
48	20230921	192100	739565245	2705	2705	2705	2705	0
49	20230921	192000	739565245	2705	2705	2705	2705	0
50	20230921	191900	739565245	2705	2705	2705	2705	0
51	20230921	191800	739565245	2705	2705	2705	2705	0
52	20230921	191700	739565245	2705	2705	2705	2705	0
53	20230921	191600	739565245	2705	2705	2705	2705	0
54	20230921	191500	739565245	2705	2705	2705	2705	0
55	20230921	191400	739565245	2705	2705	2705	2705	0
56	20230921	191300	739565245	2705	2705	2705	2705	0
57	20230921	191200	739565245	2705	2705	2705	2705	0
58	20230921	191100	739565245	2705	2705	2705	2705	0
59	20230921	191000	739565245	2705	2705	2705	2705	0
60	20230921	190900	739565245	2705	2705	2705	2705	0
61	20230921	190800	739565245	2705	2705	2705	2705	0
62	20230921	190700	739565245	2705	2705	2705	2705	3006
63	20230921	190600	739565245	2705	2705	2705	2705	0
64	20230921	190500	739565245	2705	2705	2705	2705	0
65	20230921	190400	739565245	2705	2705	2705	2705	0
66	20230921	190300	739565245	2705	2705	2705	2705	0
67	20230921	190200	739565245	2705	2705	2705	2705	0
68	20230921	190100	739565245	2705	2705	2705	2705	0
69	20230921	190000	739565245	2705	2705	2705	2705	0
70	20230921	185900	739565245	2705	2705	2705	2705	0
71	20230921	185800	739565245	2705	2705	2705	2705	0
72	20230921	185700	739565245	2705	2705	2705	2705	0
73	20230921	185600	739565245	2705	2705	2705	2705	0
74	20230921	185500	739565245	2705	2705	2705	2705	0
75	20230921	185400	739565245	2705	2705	2705	2705	0
76	20230921	185300	739565245	2705	2705	2705	2705	0
77	20230921	185200	739565245	2705	2705	2705	2705	0
78	20230921	185100	739565245	2705	2705	2705	2705	0
79	20230921	185000	739565245	2705	2705	2705	2705	0
80	20230921	184900	739565245	2705	2705	2705	2705	0
81	20230921	184800	739565245	2705	2705	2705	2705	0
82	20230921	184700	739565245	2705	2705	2705	2705	0
83	20230921	184600	739565245	2705	2705	2705	2705	0
84	20230921	184500	739565245	2705	2705	2705	2705	0
85	20230921	184400	739565245	2705	2705	2705	2705	0
86	20230921	184300	739565245	2705	2705	2705	2705	0
87	20230921	184200	739565245	2705	2705	2705	2705	0
88	20230921	184100	739565245	2705	2705	2705	2705	0
89	20230921	184000	739565245	2705	2705	2705	2705	0
90	20230921	183900	739565245	2705	2705	2705	2705	0
91	20230921	183800	739565245	2705	2705	2705	2705	0
92	20230921	183700	739565245	2705	2705	2705	2705	3006
93	20230921	183600	739565245	2705	2705	2705	2705	0
94	20230921	183500	739565245	2705	2705	2705	2705	0
95	20230921	183400	739565245	2705	2705	2705	2705	0
96	20230921	183300	739565245	2705	2705	2705	2705	0
97	20230921	183200	739565245	2705	2705	2705	2705	0
98	20230921	183100	739565245	2705	2705	2705	2705	0
99	20230921	183000	739565245	2705	2705	2705	2705	0
100	20230921	182900	739565245	2705	2705	2705	2705	0
101	20230921	182800	739565245	2705	2705	2705	2705	0
102	20230921	182700	739565245	2705	2705	2705	2705	0
103	20230921	182600	739565245	2705	2705	2705	2705	0
104	20230921	182500	739565245	2705	2705	2705	2705	0
105	20230921	182400	739565245	2705	2705	2705	2705	0
106	20230921	182300	739565245	2705	2705	2705	2705	0
107	20230921	182200	739565245	2705	2705	2705	2705	0
108	20230921	182100	739565245	2705	2705	2705	2705	0
109	20230921	182000	739565245	2705	2705	2705	2705	0
110	20230921	181900	739565245	2705	2705	2705	2705	0
111	20230921	181800	739565245	2705	2705	2705	2705	0
112	20230921	181700	739565245	2705	2705	2705	2705	0
113	20230921	181600	739565245	2705	2705	2705	2705	0
114	20230921	181500	739565245	2705	2705	2705	2705	0
115	20230921	181400	739565245	2705	2705	2705	2705	0
116	20230921	181300	739565245	2705	2705	2705	2705	0
117	20230921	181200	739565245	2705	2705	2705	2705	0
118	20230921	181100	739565245	2705	2705	2705	2705	0
119	20230921	181000	739565245	2705	2705	2705	2705	0
120	20230921	180900	739565245	2705	2705	2705	2705	0
121	20230921	180800	739565245	2705	2705	2705	2705	0
122	20230921	180700	739565245	2705	2705	2705	2705	3006
123	20230921	180600	739565245	2705	2705	2705	2705	0
124	20230921	180500	739565245	2705	2705	2705	2705	0
125	20230921	180400	739565245	2705	2705	2705	2705	0
126	20230921	180300	739565245	2705	2705	2705	2705	0
127	20230921	180200	739565245	2705	2705	2705	2705	0
128	20230921	180100	739565245	2705	2705	2705	2705	0
129	20230921	180000	739565245	2705	2705	2705	2705	0
130	20230921	175900	739565245	2705	2705	2705	2705	0
131	20230921	175800	739565245	2705	2705	2705	2705	0
132	20230921	175700	739565245	2705	2705	2705	2705	0
133	20230921	175600	739565245	2705	2705	2705	2705	0
134	20230921	175500	739565245	2705	2705	2705	2705	0
135	20230921	175400	739565245	2705	2705	2705	2705	0
136	20230921	175300	739565245	2705	2705	2705	2705	0
137	20230921	175200	739565245	2705	2705	2705	2705	0
138	20230921	175100	739565245	2705	2705	2705	2705	0
139	20230921	175000	739565245	2705	2705	2705	2705	0
140	20230921	174900	739565245	2705	2705	2705	2705	0
141	20230921	174800	739565245	2705	2705	2705	2705	0
142	20230921	174700	739565245	2705	2705	2705	2705	0
143	20230921	174600	739565245	2705	2705	2705	2705	0
144	20230921	174500	739565245	2705	2705	2705	2705	0
145	20230921	174400	739565245	2705	2705	2705	2705	0
146	20230921	174300	739565245	2705	2705	2705	2705	0
147	20230921	174200	739565245	2705	2705	2705	2705	0
148	20230921	174100	739565245	2705	2705	2705	2705	0
149	20230921	174000	739565245	2705	2705	2705	2705	0
150	20230921	173900	739565245	2705	2705	2705	2705	0
151	20230921	173800	739565245	2705	2705	2705	2705	0
152	20230921	173700	739565245	2705	2705	2705	2705	3006
153	20230921	173600	739565245	2705	2705	2705	2705	0
154	20230921	173500	739565245	2705	2705	2705	2705	0
155	20230921	173400	739565245	2705	2705	2705	2705	0
156	20230921	173300	739565245	2705	2705	2705	2705	0
157	20230921	173200	739565245	2705	2705	2705	2705	0
158	20230921	173100	739565245	2705	2705	2705	2705	0
159	20230921	173000	739565245	2705	2705	2705	2705	0
160	20230921	172900	739565245	2705	2705	2705	2705	0
161	20230921	172800	739565245	2705	2705	2705	2705	0
162	20230921	172700	739565245	2705	2705	2705	2705	0
163	20230921	172600	739565245	2705	2705	2705	2705	0
164	20230921	172500	739565245	2705	2705	2705	2705	0
165	20230921	172400	739565245	2705	2705	2705	2705	0
166	20230921	172300	739565245	2705	2705	2705	2705	0
167	20230921	172200	739565245	2705	2705	2705	2705	0
168	20230921	172100	739565245	2705	2705	2705	2705	0
169	20230921	172000	739565245	2705	2705	2705	2705	0
170	20230921	171900	739565245	2705	2705	2705	2705	0
171	20230921	171800	739565245	2705	2705	2705	2705	0
172	20230921	171700	739565245	2705	2705	2705	2705	0
173	20230921	171600	739565245	2705	2705	2705	2705	0
174	20230921	171500	739565245	2705	2705	2705	2705	0
175	20230921	171400	739565245	2705	2705	2705	2705	0
176	20230921	171300	739565245	2705	2705	2705	2705	0
177	20230921	171200	739565245	2705	2705	2705	2705	0
178	20230921	171100	739565245	2705	2705	2705	2705	0
179	20230921	171000	739565245	2705	2705	2705	2705	0
180	20230921	170900	739565245	2705	2705	2705	2705	0
181	20230921	170800	739565245	2705	2705	2705	2705	0
182	20230921	170700	739565245	2705	2705	2705	2705	3006
183	20230921	170600	739565245	2705	2705	2705	2705	0
184	20230921	170500	739565245	2705	2705	2705	2705	0
185	20230921	170400	739565245	2705	2705	2705	2705	0
186	20230921	170300	739565245	2705	2705	2705	2705	0
187	20230921	170200	739565245	2705	2705	2705	2705	0
188	20230921	170100	739565245	2705	2705	2705	2705	0
189	20230921	170000	739565245	2705	2705	2705	2705	0
190	20230921	165900	739565245	2705	2705	2705	2705	0
191	20230921	165800	739565245	2705	2705	2705	2705	0
192	20230921	165700	739565245	2705	2705	2705	2705	0
193	20230921	165600	739565245	2705	2705	2705	2705	0
194	20230921	165500	739565245	2705	2705	2705	2705	0
195	20230921	165400	739565245	2705	2705	2705	2705	0
196	20230921	165300	739565245	2705	2705	2705	2705	0
197	20230921	165200	739565245	2705	2705	2705	2705	0
198	20230921	165100	739565245	2705	2705	2705	2705	0
199	20230921	165000	739565245	2705	2705	2705	2705	0
200	20230921	164900	739565245	2705	2705	2705	2705	0
201	20230921	164800	739565245	2705	2705	2705	2705	0
202	20230921	164700	739565245	2705	2705	2705	2705	0
203	20230921	164600	739565245	2705	2705	2705	2705	0
204	20230921	164500	739565245	2705	2705	2705	2705	0
205	20230921	164400	739565245	2705	2705	2705	2705	0
206	20230921	164300	739565245	2705	2705	2705	2705	0
207	20230921	164200	739565245	2705	2705	2705	2705	0
208	20230921	164100	739565245	2705	2705	2705	2705	0
209	20230921	164000	739565245	2705	2705	2705	2705	0
210	20230921	163900	739565245	2705	2705	2705	2705	0
211	20230921	163800	739565245	2705	2705	2705	2705	0
212	20230921	163700	739565245	2705	2705	2705	2705	3006
213	20230921	163600	739565245	2705	2705	2705	2705	0
214	20230921	163500	739565245	2705	2705	2705	2705	0
215	20230921	163400	739565245	2705	2705	2705	2705	0
216	20230921	163300	739565245	2705	2705	2705	2705	0
217	20230921	163200	739565245	2705	2705	2705	2705	0
218	20230921	163100	739565245	2705	2705	2705	2705	0
219	20230921	163000	739565245	2705	2705	2705	2705	0
220	20230921	162900	739565245	2705	2705	2705	2705	0
221	20230921	162800	739565245	2705	2705	2705	2705	0
222	20230921	162700	739565245	2705	2705	2705	2705	0
223	20230921	162600	739565245	2705	2705	2705	2705	0
224	20230921	162500	739565245	2705	2705	2705	2705	0
225	20230921	162400	739565245	2705	2705	2705	2705	0
226	20230921	162300	739565245	2705	2705	2705	2705	0
227	20230921	162200	739565245	2705	2705	2705	2705	0
228	20230921	162100	739565245	2705	2705	2705	2705	0
229	20230921	162000	739565245	2705	2705	2705	2705	0
230	20230921	161900	739565245	2705	2705	2705	2705	0
231	20230921	161800	739565245	2705	2705	2705	2705	0
232	20230921	161700	739565245	2705	2705	2705	2705	0
233	20230921	161600	739565245	2705	2705	2705	2705	0
234	20230921	161500	739565245	2705	2705	2705	2705	0
235	20230921	161400	739565245	2705	2705	2705	2705	0
236	20230921	161300	739565245	2705	2705	2705	2705	0
237	20230921	161200	739565245	2705	2705	2705	2705	0
238	20230921	161100	739565245	2705	2705	2705	2705	0
239	20230921	161000	739565245	2705	2705	2705	2705	0
240	20230921	160900	739565245	2705	2705	2705	2705	0
241	20230921	160800	739565245	2705	2705	2705	2705	0
242	20230921	160700	739565245	2705	2705	2705	2705	3006
243	20230921	160600	739565245	2705	2705	2705	2705	0
244	20230921	160500	739565245	2705	2705	2705	2705	0
245	20230921	160400	739565245	2705	2705	2705	2705	0
246	20230921	160300	739565245	2705	2705	2705	2705	0
247	20230921	160200	739565245	2705	2705	2705	2705	0
248	20230921	160100	739565245	2705	2705	2705	2705	0
249	20230921	160000	739565245	2705	2705	2705	2705	0
250	20230921	155900	739565245	2705	2705	2705	2705	0
251	20230921	155800	739565245	2705	2705	2705	2705	0
252	20230921	155700	739565245	2705	2705	2705	2705	0
253	20230921	155600	739565245	2705	2705	2705	2705	0
254	20230921	155500	739565245	2705	2705	2705	2705	0
255	20230921	155400	739565245	2705	2705	2705	2705	0
256	20230921	155300	739565245	2705	2705	2705	2705	0
257	20230921	155200	739565245	2705	2705	2705	2705	0
258	20230921	155100	739565245	2705	2705	2705	2705	0
259	20230921	155000	739565245	2705	2705	2705	2705	0
260	20230921	154900	739565245	2705	2705	2705	2705	0
261	20230921	154800	739565245	2705	2705	2705	2705	0
262	20230921	154700	739565245	2705	2705	2705	2705	0
263	20230921	154600	739565245	2705	2705	2705	2705	0
264	20230921	154500	739565245	2705	2705	2705	2705	0
265	20230921	154400	739565245	2705	2705	2705	2705	0
266	20230921	154300	739565245	2705	2705	2705	2705	0
267	20230921	154200	739565245	2705	2705	2705	2705	0
268	20230921	154100	739565245	2705	2705	2705	2705	0
269	20230921	154000	739565245	2705	2705	2705	2705	0
270	20230921	153900	739565245	2705	2705	2705	2705	0
271	20230921	153800	739565245	2705	2705	2705	2705	0
272	20230921	153700	739565245	2705	2705	2705	2705	3006
273	20230921	153600	739565245	2705	2705	2705	2705	0
274	20230921	153500	739565245	2705	2705	2705	2705	0
275	20230921	153400	739565245	2705	2705	2705	2705	0
276	20230921	153300	739565245	2705	2705	2705	2705	0
277	20230921	153200	739565245	2705	2705	2705	2705	0
278	20230921	153100	739565245	2705	2705	2705	2705	0
279	20230921	153000	739565245	2705	2705	2705	2705	3006
280	20230921	152900	731434015	2700	2700	2700	2700	0
281	20230921	152800	731434015	2700	2700	2700	2700	0
282	20230921	152700	731434015	2700	2700	2700	2700	0
283	20230921	152600	731434015	2700	2700	2700	2700	0
284	20230921	152500	731434015	2700	2700	2700	2700	0
285	20230921	152400	731434015	2700	2700	2700	2700	0
286	20230921	152300	731434015	2700	2700	2700	2700	0
287	20230921	152200	731434015	2700	2700	2700	2700	0
288	20230921	152100	731434015	2700	2700	2700	2700	0
289	20230921	152000	731434015	2700	2700	2700	2700	0
290	20230921	151900	731434015	2700	2700	2700	2700	55
291	20230921	151800	731285515	2700	2700	2700	2695	1874
292	20230921	151700	726229600	2700	2700	2700	2700	230
293	20230921	151600	725608600	2700	2700	2700	2700	1624
294	20230921	151500	721223800	2700	2700	2700	2700	126
295	20230921	151400	720883600	2700	2700	2700	2700	0
296	20230921	151300	720883600	2700	2700	2700	2700	1621
297	20230921	151200	716506900	2700	2700	2700	2700	22
298	20230921	151100	716447500	2700	2700	2700	2695	290
299	20230921	151000	715664670	2700	2700	2700	2700	366
300	20230921	150900	714676470	2700	2700	2700	2700	450
301	20230921	150800	713461470	2700	2700	2700	2700	512
302	20230921	150700	712079070	2705	2705	2705	2705	0
303	20230921	150600	712079070	2705	2705	2705	2705	884
304	20230921	150500	709687850	2705	2705	2705	2705	250
305	20230921	150400	709011600	2700	2700	2700	2700	0
306	20230921	150300	709011600	2700	2700	2705	2700	447
307	20230921	150200	707802830	2700	2700	2700	2700	48
308	20230921	150100	707673230	2700	2700	2700	2700	4
309	20230921	150000	707662430	2700	2695	2700	2695	1032
310	20230921	145900	704881040	2700	2700	2700	2700	489
311	20230921	145800	703560740	2705	2700	2705	2700	3490
312	20230921	145700	694136295	2705	2700	2705	2700	51
313	20230921	145600	693998345	2705	2705	2705	2705	1
314	20230921	145500	693995640	2700	2700	2700	2700	1118
315	20230921	145400	690977040	2700	2700	2700	2700	898
316	20230921	145300	688552440	2700	2700	2705	2700	103
317	20230921	145200	688274335	2700	2700	2700	2700	11
318	20230921	145100	688244635	2700	2700	2700	2700	203
319	20230921	145000	687696535	2710	2700	2710	2700	370
320	20230921	144900	686694115	2700	2700	2700	2695	3
321	20230921	144800	686686020	2695	2710	2710	2695	150
322	20230921	144700	686279960	2710	2710	2710	2710	0
323	20230921	144600	686279960	2710	2710	2710	2710	1
324	20230921	144500	686277250	2710	2695	2710	2695	3
325	20230921	144400	686269150	2710	2700	2710	2700	6
326	20230921	144300	686252910	2695	2700	2700	2695	4497
327	20230921	144200	674115570	2705	2705	2705	2705	788
328	20230921	144100	671984030	2705	2705	2705	2705	2
329	20230921	144000	671978620	2710	2710	2710	2710	2
330	20230921	143900	671973200	2705	2700	2705	2700	40
331	20230921	143800	671865005	2700	2700	2700	2700	137
332	20230921	143700	671495105	2705	2705	2705	2700	13
333	20230921	143600	671459945	2700	2700	2700	2700	60
334	20230921	143500	671297945	2700	2705	2705	2700	1051
335	20230921	143400	668454995	2700	2705	2705	2700	185
336	20230921	143300	667955445	2705	2705	2705	2705	1307
337	20230921	143200	664420010	2705	2705	2705	2705	710
338	20230921	143100	662499460	2705	2705	2705	2705	45
339	20230921	143000	662377735	2710	2710	2710	2710	5
340	20230921	142900	662364185	2705	2705	2705	2705	1
341	20230921	142800	662361480	2705	2705	2710	2705	29
342	20230921	142700	662282910	2715	2715	2715	2715	0
343	20230921	142600	662282910	2715	2715	2715	2715	10
344	20230921	142500	662255760	2715	2715	2715	2715	0
345	20230921	142400	662255760	2715	2715	2715	2715	0
346	20230921	142300	662255760	2715	2715	2715	2715	56
347	20230921	142200	662103720	2715	2715	2715	2715	0
348	20230921	142100	662103720	2715	2715	2715	2715	0
349	20230921	142000	662103720	2715	2725	2725	2715	1532
350	20230921	141900	657944330	2715	2715	2715	2715	1305
351	20230921	141800	654401255	2715	2715	2715	2715	15
352	20230921	141700	654360530	2710	2710	2710	2710	1
353	20230921	141600	654357820	2725	2720	2725	2720	2613
354	20230921	141500	647250455	2720	2710	2720	2710	258
355	20230921	141400	646551150	2710	2710	2710	2710	906
356	20230921	141300	644095890	2710	2715	2715	2710	1225
357	20230921	141200	640770075	2715	2705	2715	2705	208
358	20230921	141100	640205455	2705	2710	2710	2705	1444
359	20230921	141000	636292220	2710	2710	2710	2710	22
360	20230921	140900	636232600	2710	2710	2710	2710	570
361	20230921	140800	634687900	2705	2705	2705	2705	22
362	20230921	140700	634628390	2715	2710	2715	2710	177
363	20230921	140600	634148015	2710	2715	2720	2710	425
364	20230921	140500	632995270	2720	2710	2720	2710	302
365	20230921	140400	632173960	2720	2720	2720	2710	289
366	20230921	140300	631387910	2720	2715	2720	2710	224
367	20230921	140200	630778675	2720	2720	2720	2720	0
368	20230921	140100	630778675	2720	2720	2720	2720	0
369	20230921	140000	630778675	2720	2705	2720	2705	202
370	20230921	135900	630231070	2705	2705	2705	2705	0
371	20230921	135800	630231070	2705	2705	2705	2705	379
372	20230921	135700	629205875	2710	2710	2710	2710	14
373	20230921	135600	629167935	2710	2705	2710	2705	1049
374	20230921	135500	626330355	2705	2710	2710	2705	201
375	20230921	135400	625786525	2710	2710	2710	2710	3
376	20230921	135300	625778395	2715	2710	2715	2710	23
377	20230921	135200	625715970	2715	2710	2715	2710	59
378	20230921	135100	625556070	2715	2710	2715	2710	52
379	20230921	135000	625414900	2710	2710	2715	2710	53
380	20230921	134900	625271080	2710	2715	2720	2710	11
381	20230921	134800	625241180	2710	2710	2710	2710	1
382	20230921	134700	625238470	2720	2710	2720	2710	51
383	20230921	134600	625100245	2710	2710	2710	2710	5
384	20230921	134500	625086695	2710	2710	2710	2705	1195
385	20230921	134400	621848255	2710	2710	2710	2710	21
386	20230921	134300	621791345	2710	2710	2710	2710	55
387	20230921	134200	621642295	2710	2710	2710	2710	45
388	20230921	134100	621520345	2720	2720	2720	2720	5
389	20230921	134000	621506745	2710	2710	2710	2710	640
390	20230921	133900	619772345	2710	2710	2710	2710	12
391	20230921	133800	619739825	2710	2710	2710	2710	155
392	20230921	133700	619319775	2710	2710	2710	2710	2
393	20230921	133600	619314355	2710	2705	2710	2705	709
394	20230921	133500	617394010	2705	2700	2705	2700	135
395	20230921	133400	617028880	2700	2705	2705	2700	21
396	20230921	133300	616972080	2705	2705	2705	2705	30
397	20230921	133200	616890930	2705	2700	2705	2700	6
398	20230921	133100	616874705	2705	2705	2705	2705	73
399	20230921	133000	616677240	2705	2705	2705	2705	18
400	20230921	132900	616628550	2700	2705	2705	2700	115
401	20230921	132800	616317545	2705	2705	2705	2705	38
402	20230921	132700	616214755	2705	2705	2705	2705	6
403	20230921	132600	616198525	2700	2700	2705	2700	38
404	20230921	132500	616095775	2700	2695	2700	2695	4
405	20230921	132400	616084985	2695	2700	2700	2695	3000
406	20230921	132300	607992615	2700	2700	2700	2695	468
407	20230921	132200	606731280	2700	2695	2705	2695	226
408	20230921	132100	606121260	2705	2705	2710	2695	568
409	20230921	132000	604587300	2705	2700	2710	2700	239
410	20230921	131900	603940830	2700	2700	2715	2700	18
411	20230921	131800	603892185	2700	2700	2710	2700	2320
412	20230921	131700	597605125	2700	2700	2700	2700	47
413	20230921	131600	597478225	2700	2700	2700	2700	100
414	20230921	131500	597208225	2700	2710	2710	2700	19613
415	20230921	131400	544222985	2710	2710	2710	2710	25
416	20230921	131300	544155235	2710	2710	2710	2710	200
417	20230921	131200	543613235	2710	2710	2710	2710	302
418	20230921	131100	542794815	2710	2710	2710	2710	0
419	20230921	131000	542794815	2710	2710	2710	2710	51
420	20230921	130900	542656605	2710	2710	2710	2705	1113
421	20230921	130800	539640570	2715	2715	2715	2715	41
422	20230921	130700	539529255	2715	2710	2715	2710	10
423	20230921	130600	539502125	2710	2710	2710	2710	22
424	20230921	130500	539442505	2710	2710	2715	2710	92
425	20230921	130400	539193170	2715	2710	2715	2710	528
426	20230921	130300	537761780	2710	2710	2710	2710	677
427	20230921	130200	535927110	2710	2710	2710	2710	0
428	20230921	130100	535927110	2710	2710	2710	2710	190
429	20230921	130000	535412210	2710	2710	2710	2710	20
430	20230921	125900	535358010	2710	2710	2710	2710	0
431	20230921	125800	535358010	2710	2710	2710	2710	1326
432	20230921	125700	531764550	2710	2710	2710	2710	251
433	20230921	125600	531084340	2710	2710	2710	2710	200
434	20230921	125500	530542340	2710	2710	2710	2710	1050
435	20230921	125400	527696840	2710	2710	2710	2710	107
436	20230921	125300	527406870	2710	2710	2710	2710	100
437	20230921	125200	527135870	2705	2710	2710	2705	1673
438	20230921	125100	522610265	2710	2715	2715	2710	2545
439	20230921	125000	515713040	2715	2710	2715	2710	24
440	20230921	124900	515647990	2710	2710	2715	2710	420
441	20230921	124800	514509770	2715	2715	2715	2715	52
442	20230921	124700	514368590	2715	2715	2715	2715	13
443	20230921	124600	514333295	2715	2715	2715	2715	251
444	20230921	124500	513651830	2715	2715	2715	2715	201
445	20230921	124400	513106115	2715	2715	2715	2715	9
446	20230921	124300	513081680	2715	2715	2715	2715	203
447	20230921	124200	512530535	2715	2720	2720	2715	230
448	20230921	124100	511906080	2725	2725	2725	2725	2
449	20230921	124000	511900630	2725	2725	2725	2725	0
450	20230921	123900	511900630	2725	2725	2725	2725	0
451	20230921	123800	511900630	2725	2725	2725	2725	0
452	20230921	123700	511900630	2725	2725	2725	2725	9
453	20230921	123600	511876105	2715	2715	2715	2715	3
454	20230921	123500	511867960	2715	2715	2715	2715	43
455	20230921	123400	511751215	2720	2720	2720	2720	2
456	20230921	123300	511745775	2725	2725	2725	2725	70
457	20230921	123200	511555025	2725	2710	2725	2710	60
458	20230921	123100	511391675	2725	2725	2725	2725	0
459	20230921	123000	511391675	2725	2725	2725	2725	5
460	20230921	122900	511378050	2725	2715	2725	2715	593
461	20230921	122800	509762220	2720	2725	2725	2705	8290
462	20230921	122700	487266360	2725	2725	2725	2725	721
463	20230921	122600	485301635	2725	2725	2725	2725	0
464	20230921	122500	485301635	2725	2730	2730	2725	999
465	20230921	122400	482579140	2725	2725	2725	2725	0
466	20230921	122300	482579140	2725	2725	2725	2725	0
467	20230921	122200	482579140	2725	2725	2725	2725	0
468	20230921	122100	482579140	2725	2725	2725	2725	0
469	20230921	122000	482579140	2725	2725	2725	2725	0
470	20230921	121900	482579140	2725	2725	2725	2725	0
471	20230921	121800	482579140	2725	2725	2725	2725	525
472	20230921	121700	481148515	2725	2725	2725	2725	0
473	20230921	121600	481148515	2725	2730	2730	2725	403
474	20230921	121500	480050325	2725	2725	2725	2725	0
475	20230921	121400	480050325	2725	2725	2725	2725	1226
476	20230921	121300	476709475	2725	2725	2725	2720	137
477	20230921	121200	476336155	2720	2720	2720	2720	1
478	20230921	121100	476333435	2720	2720	2720	2720	1080
479	20230921	121000	473395835	2720	2720	2720	2715	2406
480	20230921	120900	466855730	2720	2725	2725	2720	834
481	20230921	120800	464587245	2725	2730	2730	2725	1489
482	20230921	120700	460528220	2730	2735	2735	2730	1326
483	20230921	120600	456907740	2735	2735	2735	2735	100
484	20230921	120500	456634240	2740	2740	2740	2740	0
485	20230921	120400	456634240	2740	2740	2740	2740	0
486	20230921	120300	456634240	2740	2740	2740	2740	0
487	20230921	120200	456634240	2740	2745	2745	2740	3778
488	20230921	120100	446277430	2750	2750	2750	2750	0
489	20230921	120000	446277430	2750	2750	2750	2750	14
490	20230921	115900	446238930	2750	2750	2750	2750	87
491	20230921	115800	445999680	2750	2750	2750	2750	0
492	20230921	115700	445999680	2750	2750	2750	2750	13
493	20230921	115600	445963930	2745	2750	2750	2745	5
494	20230921	115500	445950195	2745	2745	2745	2745	10
495	20230921	115400	445922745	2745	2750	2750	2745	160
496	20230921	115300	445482795	2745	2745	2745	2745	126
497	20230921	115200	445136925	2740	2740	2740	2740	0
498	20230921	115100	445136925	2740	2740	2740	2740	0
499	20230921	115000	445136925	2740	2740	2740	2740	0
500	20230921	114900	445136925	2740	2740	2740	2740	0
501	20230921	114800	445136925	2740	2740	2740	2740	15
502	20230921	114700	445095825	2745	2745	2745	2745	200
503	20230921	114600	444546825	2745	2750	2750	2745	505
504	20230921	114500	443160575	2750	2750	2750	2750	0
505	20230921	114400	443160575	2750	2750	2750	2750	0
506	20230921	114300	443160575	2750	2750	2750	2750	10
507	20230921	114200	443133075	2750	2750	2750	2750	9
508	20230921	114100	443108325	2750	2750	2750	2750	67
509	20230921	114000	442924075	2750	2750	2750	2750	0
510	20230921	113900	442924075	2750	2750	2750	2750	1034
511	20230921	113800	440080575	2745	2745	2745	2745	394
512	20230921	113700	438999045	2750	2750	2750	2750	0
513	20230921	113600	438999045	2750	2750	2750	2750	0
514	20230921	113500	438999045	2750	2740	2750	2740	178
515	20230921	113400	438510290	2740	2740	2740	2740	50
516	20230921	113300	438373290	2740	2740	2740	2740	220
517	20230921	113200	437770490	2740	2740	2740	2740	0
518	20230921	113100	437770490	2740	2740	2740	2740	2
519	20230921	113000	437765010	2735	2730	2735	2730	1213
520	20230921	112900	434448520	2735	2735	2735	2735	73
521	20230921	112800	434248865	2735	2735	2735	2735	100
522	20230921	112700	433975365	2735	2735	2735	2735	0
523	20230921	112600	433975365	2735	2735	2735	2735	119
524	20230921	112500	433649900	2730	2735	2735	2730	1236
525	20230921	112400	430275550	2735	2735	2735	2735	41
526	20230921	112300	430163415	2725	2725	2725	2725	0
527	20230921	112200	430163415	2725	2740	2740	2725	1705
528	20230921	112100	425512725	2740	2740	2740	2740	0
529	20230921	112000	425512725	2740	2740	2740	2740	8
530	20230921	111900	425490805	2735	2735	2735	2735	0
531	20230921	111800	425490805	2735	2735	2735	2735	0
532	20230921	111700	425490805	2735	2735	2735	2735	50
533	20230921	111600	425354055	2735	2735	2735	2735	0
534	20230921	111500	425354055	2735	2735	2735	2735	0
535	20230921	111400	425354055	2735	2735	2735	2735	0
536	20230921	111300	425354055	2735	2735	2735	2735	0
537	20230921	111200	425354055	2735	2735	2735	2735	550
538	20230921	111100	423849805	2735	2730	2735	2730	490
539	20230921	111000	422510405	2730	2725	2730	2725	237
540	20230921	110900	421864095	2725	2735	2735	2725	2965
541	20230921	110800	413780260	2735	2730	2735	2730	397
542	20230921	110700	412695070	2735	2730	2735	2730	287
543	20230921	110600	411910540	2730	2730	2730	2730	0
544	20230921	110500	411910540	2730	2730	2730	2730	500
545	20230921	110400	410545540	2730	2730	2735	2730	6
546	20230921	110300	410529155	2735	2745	2745	2735	70
547	20230921	110200	410337685	2745	2745	2745	2745	0
548	20230921	110100	410337685	2745	2745	2745	2745	0
549	20230921	110000	410337685	2745	2745	2745	2745	0
550	20230921	105900	410337685	2745	2745	2745	2745	0
551	20230921	105800	410337685	2745	2745	2745	2745	0
552	20230921	105700	410337685	2745	2745	2745	2745	0
553	20230921	105600	410337685	2745	2750	2750	2745	162
554	20230921	105500	409892970	2760	2760	2760	2760	0
555	20230921	105400	409892970	2760	2745	2760	2745	4546
556	20230921	105300	397414170	2745	2745	2745	2745	581
557	20230921	105200	395819325	2745	2740	2745	2740	2137
558	20230921	105100	389956295	2740	2765	2765	2740	2040
559	20230921	105000	384359845	2770	2770	2770	2770	361
560	20230921	104900	383359875	2770	2770	2770	2770	100
561	20230921	104800	383082875	2770	2760	2770	2760	68
562	20230921	104700	382894845	2765	2770	2770	2765	9
563	20230921	104600	382869955	2770	2755	2770	2755	966
564	20230921	104500	380206050	2755	2755	2755	2750	222
565	20230921	104400	379595540	2750	2750	2750	2750	2
566	20230921	104300	379590040	2755	2755	2755	2755	1
567	20230921	104200	379587285	2750	2750	2750	2750	65
568	20230921	104100	379408535	2745	2745	2745	2745	309
569	20230921	104000	378560330	2745	2745	2745	2745	1099
570	20230921	103900	375543575	2755	2755	2755	2755	20
571	20230921	103800	375488475	2755	2750	2755	2750	200
572	20230921	103700	374937720	2755	2745	2755	2745	22
573	20230921	103600	374877310	2745	2745	2745	2745	1000
574	20230921	103500	372132310	2760	2740	2760	2740	735
575	20230921	103400	370116390	2745	2740	2745	2740	715
576	20230921	103300	368154815	2740	2730	2740	2725	1206
577	20230921	103200	364860825	2725	2725	2725	2725	695
578	20230921	103100	362966950	2720	2735	2735	2720	4008
579	20230921	103000	352038540	2740	2735	2740	2735	1298
580	20230921	102900	348487235	2735	2735	2735	2735	5
581	20230921	102800	348473560	2730	2730	2730	2725	2154
582	20230921	102700	342600960	2725	2735	2735	2725	282
583	20230921	102600	341831785	2735	2735	2735	2735	101
584	20230921	102500	341555550	2735	2725	2735	2725	620
585	20230921	102400	339864960	2720	2725	2725	2720	946
586	20230921	102300	337290580	2725	2725	2725	2725	165
587	20230921	102200	336840955	2725	2730	2730	2725	439
588	20230921	102100	335644345	2740	2740	2740	2740	0
589	20230921	102000	335644345	2740	2740	2740	2740	464
590	20230921	101900	334372985	2725	2735	2735	2725	1588
591	20230921	101800	330038090	2735	2745	2745	2735	6918
592	20230921	101700	311086305	2745	2745	2745	2745	601
593	20230921	101600	309436560	2745	2750	2750	2745	274
594	20230921	101500	308683810	2755	2745	2755	2745	154
595	20230921	101400	308259830	2745	2755	2755	2745	350
596	20230921	101300	307297190	2755	2755	2755	2750	99
597	20230921	101200	307024775	2750	2750	2750	2750	27
598	20230921	101100	306950525	2750	2750	2750	2750	0
599	20230921	101000	306950525	2750	2750	2750	2750	69
600	20230921	100900	306760775	2750	2755	2755	2750	282
601	20230921	100800	305984365	2750	2755	2760	2750	1289
602	20230921	100700	302439150	2765	2765	2765	2765	0
603	20230921	100600	302439150	2765	2755	2765	2750	10284
604	20230921	100500	274130205	2765	2765	2765	2755	284
605	20230921	100400	273346400	2760	2765	2765	2760	773
606	20230921	100300	271212720	2770	2770	2770	2770	500
607	20230921	100200	269827720	2770	2780	2780	2770	8326
608	20230921	100100	246749700	2780	2780	2780	2780	0
609	20230921	100000	246749700	2780	2780	2780	2780	0
610	20230921	095900	246749700	2780	2780	2780	2780	2
611	20230921	095800	246744140	2780	2780	2780	2780	0
612	20230921	095700	246744140	2780	2780	2780	2780	110
613	20230921	095600	246438340	2780	2780	2780	2780	0
614	20230921	095500	246438340	2780	2775	2780	2770	2002
615	20230921	095400	240885330	2770	2770	2770	2770	0
616	20230921	095300	240885330	2770	2770	2770	2770	196
617	20230921	095200	240342410	2765	2765	2765	2765	0
618	20230921	095100	240342410	2765	2765	2765	2765	3
619	20230921	095000	240334115	2760	2755	2760	2755	762
620	20230921	094900	238231565	2755	2755	2755	2755	131
621	20230921	094800	237870660	2755	2755	2755	2755	16
622	20230921	094700	237826580	2755	2770	2770	2755	4838
623	20230921	094600	224490280	2760	2760	2765	2760	325
624	20230921	094500	223593230	2765	2765	2765	2765	0
625	20230921	094400	223593230	2765	2760	2765	2760	137
626	20230921	094300	223214575	2765	2765	2765	2765	1
627	20230921	094200	223211810	2760	2760	2760	2760	811
628	20230921	094100	220973450	2765	2765	2765	2765	61
629	20230921	094000	220804785	2765	2775	2775	2765	1509
630	20230921	093900	216624420	2775	2785	2785	2775	127
631	20230921	093800	216271985	2785	2775	2785	2760	2388
632	20230921	093700	209646040	2775	2775	2775	2775	42
633	20230921	093600	209529490	2775	2760	2775	2755	4871
634	20230921	093500	196067585	2755	2760	2760	2755	3676
635	20230921	093400	185923745	2760	2760	2770	2760	1325
636	20230921	093300	182266410	2770	2755	2770	2750	967
637	20230921	093200	179602395	2755	2760	2760	2750	3107
638	20230921	093100	171047655	2775	2760	2775	2760	2244
639	20230921	093000	164854155	2765	2775	2775	2765	3165
640	20230921	092900	156090955	2775	2775	2780	2770	3833
641	20230921	092800	145467325	2780	2780	2780	2775	774
642	20230921	092700	143317770	2785	2785	2785	2785	306
643	20230921	092600	142465560	2785	2795	2795	2780	814
644	20230921	092500	140201805	2800	2810	2810	2800	1295
645	20230921	092400	136568020	2815	2815	2815	2815	64
646	20230921	092300	136387860	2810	2810	2810	2810	0
647	20230921	092200	136387860	2810	2815	2815	2810	190
648	20230921	092100	135853860	2815	2815	2815	2815	3
649	20230921	092000	135845415	2810	2810	2815	2810	72
650	20230921	091900	135643070	2810	2810	2810	2810	1
651	20230921	091800	135640260	2825	2825	2825	2825	1
652	20230921	091700	135637435	2815	2815	2815	2815	410
653	20230921	091600	134483285	2815	2820	2820	2815	605
654	20230921	091500	132779960	2820	2825	2825	2820	890
655	20230921	091400	130267550	2825	2820	2825	2820	607
656	20230921	091300	128554925	2820	2820	2820	2820	55
657	20230921	091200	128399825	2820	2820	2820	2820	68
658	20230921	091100	128208065	2820	2820	2820	2820	470
659	20230921	091000	126882665	2820	2825	2825	2815	223
660	20230921	090900	126253935	2805	2810	2810	2800	30
661	20230921	090800	126169805	2800	2810	2810	2770	26351
662	20230921	090700	53061845	2810	2810	2810	2790	3649
663	20230921	090600	42808295	2795	2785	2795	2785	5021
664	20230921	090500	28785760	2780	2780	2780	2775	3016
665	20230921	090400	20413855	2770	2795	2795	2770	862
666	20230921	090300	18021935	2795	2825	2825	2770	1119
667	20230921	090200	14881290	2820	2810	2840	2810	2445
668	20230921	090100	7946910	2840	2815	2850	2815	744
669	20230921	090000	5833445	2810	2770	2810	2770	2091