KissMeData/285800/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	202600	811298215	4980	4980	4980	4980	3949
3	20230914	202500	811298215	4980	4980	4980	4980	0
4	20230914	202400	811298215	4980	4980	4980	4980	0
5	20230914	202300	811298215	4980	4980	4980	4980	0
6	20230914	202200	811298215	4980	4980	4980	4980	0
7	20230914	202100	811298215	4980	4980	4980	4980	0
8	20230914	202000	811298215	4980	4980	4980	4980	0
9	20230914	201900	811298215	4980	4980	4980	4980	0
10	20230914	201800	811298215	4980	4980	4980	4980	0
11	20230914	201700	811298215	4980	4980	4980	4980	0
12	20230914	201600	811298215	4980	4980	4980	4980	0
13	20230914	201500	811298215	4980	4980	4980	4980	0
14	20230914	201400	811298215	4980	4980	4980	4980	0
15	20230914	201300	811298215	4980	4980	4980	4980	0
16	20230914	201200	811298215	4980	4980	4980	4980	0
17	20230914	201100	811298215	4980	4980	4980	4980	0
18	20230914	201000	811298215	4980	4980	4980	4980	0
19	20230914	200900	811298215	4980	4980	4980	4980	0
20	20230914	200800	811298215	4980	4980	4980	4980	0
21	20230914	200700	811298215	4980	4980	4980	4980	0
22	20230914	200600	811298215	4980	4980	4980	4980	0
23	20230914	200500	811298215	4980	4980	4980	4980	0
24	20230914	200400	811298215	4980	4980	4980	4980	0
25	20230914	200300	811298215	4980	4980	4980	4980	0
26	20230914	200200	811298215	4980	4980	4980	4980	0
27	20230914	200100	811298215	4980	4980	4980	4980	0
28	20230914	200000	811298215	4980	4980	4980	4980	0
29	20230914	195900	811298215	4980	4980	4980	4980	0
30	20230914	195800	811298215	4980	4980	4980	4980	0
31	20230914	195700	811298215	4980	4980	4980	4980	0
32	20230914	195600	811298215	4980	4980	4980	4980	3949
33	20230914	195500	811298215	4980	4980	4980	4980	0
34	20230914	195400	811298215	4980	4980	4980	4980	0
35	20230914	195300	811298215	4980	4980	4980	4980	0
36	20230914	195200	811298215	4980	4980	4980	4980	0
37	20230914	195100	811298215	4980	4980	4980	4980	0
38	20230914	195000	811298215	4980	4980	4980	4980	0
39	20230914	194900	811298215	4980	4980	4980	4980	0
40	20230914	194800	811298215	4980	4980	4980	4980	0
41	20230914	194700	811298215	4980	4980	4980	4980	0
42	20230914	194600	811298215	4980	4980	4980	4980	0
43	20230914	194500	811298215	4980	4980	4980	4980	0
44	20230914	194400	811298215	4980	4980	4980	4980	0
45	20230914	194300	811298215	4980	4980	4980	4980	0
46	20230914	194200	811298215	4980	4980	4980	4980	0
47	20230914	194100	811298215	4980	4980	4980	4980	0
48	20230914	194000	811298215	4980	4980	4980	4980	0
49	20230914	193900	811298215	4980	4980	4980	4980	0
50	20230914	193800	811298215	4980	4980	4980	4980	0
51	20230914	193700	811298215	4980	4980	4980	4980	0
52	20230914	193600	811298215	4980	4980	4980	4980	0
53	20230914	193500	811298215	4980	4980	4980	4980	0
54	20230914	193400	811298215	4980	4980	4980	4980	0
55	20230914	193300	811298215	4980	4980	4980	4980	0
56	20230914	193200	811298215	4980	4980	4980	4980	0
57	20230914	193100	811298215	4980	4980	4980	4980	0
58	20230914	193000	811298215	4980	4980	4980	4980	0
59	20230914	192900	811298215	4980	4980	4980	4980	0
60	20230914	192800	811298215	4980	4980	4980	4980	0
61	20230914	192700	811298215	4980	4980	4980	4980	0
62	20230914	192600	811298215	4980	4980	4980	4980	3949
63	20230914	192500	811298215	4980	4980	4980	4980	0
64	20230914	192400	811298215	4980	4980	4980	4980	0
65	20230914	192300	811298215	4980	4980	4980	4980	0
66	20230914	192200	811298215	4980	4980	4980	4980	0
67	20230914	192100	811298215	4980	4980	4980	4980	0
68	20230914	192000	811298215	4980	4980	4980	4980	0
69	20230914	191900	811298215	4980	4980	4980	4980	0
70	20230914	191800	811298215	4980	4980	4980	4980	0
71	20230914	191700	811298215	4980	4980	4980	4980	0
72	20230914	191600	811298215	4980	4980	4980	4980	0
73	20230914	191500	811298215	4980	4980	4980	4980	0
74	20230914	191400	811298215	4980	4980	4980	4980	0
75	20230914	191300	811298215	4980	4980	4980	4980	0
76	20230914	191200	811298215	4980	4980	4980	4980	0
77	20230914	191100	811298215	4980	4980	4980	4980	0
78	20230914	191000	811298215	4980	4980	4980	4980	0
79	20230914	190900	811298215	4980	4980	4980	4980	0
80	20230914	190800	811298215	4980	4980	4980	4980	0
81	20230914	190700	811298215	4980	4980	4980	4980	0
82	20230914	190600	811298215	4980	4980	4980	4980	0
83	20230914	190500	811298215	4980	4980	4980	4980	0
84	20230914	190400	811298215	4980	4980	4980	4980	0
85	20230914	190300	811298215	4980	4980	4980	4980	0
86	20230914	190200	811298215	4980	4980	4980	4980	0
87	20230914	190100	811298215	4980	4980	4980	4980	0
88	20230914	190000	811298215	4980	4980	4980	4980	0
89	20230914	185900	811298215	4980	4980	4980	4980	0
90	20230914	185800	811298215	4980	4980	4980	4980	0
91	20230914	185700	811298215	4980	4980	4980	4980	0
92	20230914	185600	811298215	4980	4980	4980	4980	3949
93	20230914	185500	811298215	4980	4980	4980	4980	0
94	20230914	185400	811298215	4980	4980	4980	4980	0
95	20230914	185300	811298215	4980	4980	4980	4980	0
96	20230914	185200	811298215	4980	4980	4980	4980	0
97	20230914	185100	811298215	4980	4980	4980	4980	0
98	20230914	185000	811298215	4980	4980	4980	4980	0
99	20230914	184900	811298215	4980	4980	4980	4980	0
100	20230914	184800	811298215	4980	4980	4980	4980	0
101	20230914	184700	811298215	4980	4980	4980	4980	0
102	20230914	184600	811298215	4980	4980	4980	4980	0
103	20230914	184500	811298215	4980	4980	4980	4980	0
104	20230914	184400	811298215	4980	4980	4980	4980	0
105	20230914	184300	811298215	4980	4980	4980	4980	0
106	20230914	184200	811298215	4980	4980	4980	4980	0
107	20230914	184100	811298215	4980	4980	4980	4980	0
108	20230914	184000	811298215	4980	4980	4980	4980	0
109	20230914	183900	811298215	4980	4980	4980	4980	0
110	20230914	183800	811298215	4980	4980	4980	4980	0
111	20230914	183700	811298215	4980	4980	4980	4980	0
112	20230914	183600	811298215	4980	4980	4980	4980	0
113	20230914	183500	811298215	4980	4980	4980	4980	0
114	20230914	183400	811298215	4980	4980	4980	4980	0
115	20230914	183300	811298215	4980	4980	4980	4980	0
116	20230914	183200	811298215	4980	4980	4980	4980	0
117	20230914	183100	811298215	4980	4980	4980	4980	0
118	20230914	183000	811298215	4980	4980	4980	4980	0
119	20230914	182900	811298215	4980	4980	4980	4980	0
120	20230914	182800	811298215	4980	4980	4980	4980	0
121	20230914	182700	811298215	4980	4980	4980	4980	0
122	20230914	182600	811298215	4980	4980	4980	4980	3949
123	20230914	182500	811298215	4980	4980	4980	4980	0
124	20230914	182400	811298215	4980	4980	4980	4980	0
125	20230914	182300	811298215	4980	4980	4980	4980	0
126	20230914	182200	811298215	4980	4980	4980	4980	0
127	20230914	182100	811298215	4980	4980	4980	4980	0
128	20230914	182000	811298215	4980	4980	4980	4980	0
129	20230914	181900	811298215	4980	4980	4980	4980	0
130	20230914	181800	811298215	4980	4980	4980	4980	0
131	20230914	181700	811298215	4980	4980	4980	4980	0
132	20230914	181600	811298215	4980	4980	4980	4980	0
133	20230914	181500	811298215	4980	4980	4980	4980	0
134	20230914	181400	811298215	4980	4980	4980	4980	0
135	20230914	181300	811298215	4980	4980	4980	4980	0
136	20230914	181200	811298215	4980	4980	4980	4980	0
137	20230914	181100	811298215	4980	4980	4980	4980	0
138	20230914	181000	811298215	4980	4980	4980	4980	0
139	20230914	180900	811298215	4980	4980	4980	4980	0
140	20230914	180800	811298215	4980	4980	4980	4980	0
141	20230914	180700	811298215	4980	4980	4980	4980	0
142	20230914	180600	811298215	4980	4980	4980	4980	0
143	20230914	180500	811298215	4980	4980	4980	4980	0
144	20230914	180400	811298215	4980	4980	4980	4980	0
145	20230914	180300	811298215	4980	4980	4980	4980	0
146	20230914	180200	811298215	4980	4980	4980	4980	0
147	20230914	180100	811298215	4980	4980	4980	4980	0
148	20230914	180000	811298215	4980	4980	4980	4980	0
149	20230914	175900	811298215	4980	4980	4980	4980	0
150	20230914	175800	811298215	4980	4980	4980	4980	0
151	20230914	175700	811298215	4980	4980	4980	4980	0
152	20230914	175600	811298215	4980	4980	4980	4980	3949
153	20230914	175500	811298215	4980	4980	4980	4980	0
154	20230914	175400	811298215	4980	4980	4980	4980	0
155	20230914	175300	811298215	4980	4980	4980	4980	0
156	20230914	175200	811298215	4980	4980	4980	4980	0
157	20230914	175100	811298215	4980	4980	4980	4980	0
158	20230914	175000	811298215	4980	4980	4980	4980	0
159	20230914	174900	811298215	4980	4980	4980	4980	0
160	20230914	174800	811298215	4980	4980	4980	4980	0
161	20230914	174700	811298215	4980	4980	4980	4980	0
162	20230914	174600	811298215	4980	4980	4980	4980	0
163	20230914	174500	811298215	4980	4980	4980	4980	0
164	20230914	174400	811298215	4980	4980	4980	4980	0
165	20230914	174300	811298215	4980	4980	4980	4980	0
166	20230914	174200	811298215	4980	4980	4980	4980	0
167	20230914	174100	811298215	4980	4980	4980	4980	0
168	20230914	174000	811298215	4980	4980	4980	4980	0
169	20230914	173900	811298215	4980	4980	4980	4980	0
170	20230914	173800	811298215	4980	4980	4980	4980	0
171	20230914	173700	811298215	4980	4980	4980	4980	0
172	20230914	173600	811298215	4980	4980	4980	4980	0
173	20230914	173500	811298215	4980	4980	4980	4980	0
174	20230914	173400	811298215	4980	4980	4980	4980	0
175	20230914	173300	811298215	4980	4980	4980	4980	0
176	20230914	173200	811298215	4980	4980	4980	4980	0
177	20230914	173100	811298215	4980	4980	4980	4980	0
178	20230914	173000	811298215	4980	4980	4980	4980	0
179	20230914	172900	811298215	4980	4980	4980	4980	0
180	20230914	172800	811298215	4980	4980	4980	4980	0
181	20230914	172700	811298215	4980	4980	4980	4980	0
182	20230914	172600	811298215	4980	4980	4980	4980	3949
183	20230914	172500	811298215	4980	4980	4980	4980	0
184	20230914	172400	811298215	4980	4980	4980	4980	0
185	20230914	172300	811298215	4980	4980	4980	4980	0
186	20230914	172200	811298215	4980	4980	4980	4980	0
187	20230914	172100	811298215	4980	4980	4980	4980	0
188	20230914	172000	811298215	4980	4980	4980	4980	0
189	20230914	171900	811298215	4980	4980	4980	4980	0
190	20230914	171800	811298215	4980	4980	4980	4980	0
191	20230914	171700	811298215	4980	4980	4980	4980	0
192	20230914	171600	811298215	4980	4980	4980	4980	0
193	20230914	171500	811298215	4980	4980	4980	4980	0
194	20230914	171400	811298215	4980	4980	4980	4980	0
195	20230914	171300	811298215	4980	4980	4980	4980	0
196	20230914	171200	811298215	4980	4980	4980	4980	0
197	20230914	171100	811298215	4980	4980	4980	4980	0
198	20230914	171000	811298215	4980	4980	4980	4980	0
199	20230914	170900	811298215	4980	4980	4980	4980	0
200	20230914	170800	811298215	4980	4980	4980	4980	0
201	20230914	170700	811298215	4980	4980	4980	4980	0
202	20230914	170600	811298215	4980	4980	4980	4980	0
203	20230914	170500	811298215	4980	4980	4980	4980	0
204	20230914	170400	811298215	4980	4980	4980	4980	0
205	20230914	170300	811298215	4980	4980	4980	4980	0
206	20230914	170200	811298215	4980	4980	4980	4980	0
207	20230914	170100	811298215	4980	4980	4980	4980	0
208	20230914	170000	811298215	4980	4980	4980	4980	0
209	20230914	165900	811298215	4980	4980	4980	4980	0
210	20230914	165800	811298215	4980	4980	4980	4980	0
211	20230914	165700	811298215	4980	4980	4980	4980	0
212	20230914	165600	811298215	4980	4980	4980	4980	3949
213	20230914	165500	811298215	4980	4980	4980	4980	0
214	20230914	165400	811298215	4980	4980	4980	4980	0
215	20230914	165300	811298215	4980	4980	4980	4980	0
216	20230914	165200	811298215	4980	4980	4980	4980	0
217	20230914	165100	811298215	4980	4980	4980	4980	0
218	20230914	165000	811298215	4980	4980	4980	4980	0
219	20230914	164900	811298215	4980	4980	4980	4980	0
220	20230914	164800	811298215	4980	4980	4980	4980	0
221	20230914	164700	811298215	4980	4980	4980	4980	0
222	20230914	164600	811298215	4980	4980	4980	4980	0
223	20230914	164500	811298215	4980	4980	4980	4980	0
224	20230914	164400	811298215	4980	4980	4980	4980	0
225	20230914	164300	811298215	4980	4980	4980	4980	0
226	20230914	164200	811298215	4980	4980	4980	4980	0
227	20230914	164100	811298215	4980	4980	4980	4980	0
228	20230914	164000	811298215	4980	4980	4980	4980	0
229	20230914	163900	811298215	4980	4980	4980	4980	0
230	20230914	163800	811298215	4980	4980	4980	4980	0
231	20230914	163700	811298215	4980	4980	4980	4980	0
232	20230914	163600	811298215	4980	4980	4980	4980	0
233	20230914	163500	811298215	4980	4980	4980	4980	0
234	20230914	163400	811298215	4980	4980	4980	4980	0
235	20230914	163300	811298215	4980	4980	4980	4980	0
236	20230914	163200	811298215	4980	4980	4980	4980	0
237	20230914	163100	811298215	4980	4980	4980	4980	0
238	20230914	163000	811298215	4980	4980	4980	4980	0
239	20230914	162900	811298215	4980	4980	4980	4980	0
240	20230914	162800	811298215	4980	4980	4980	4980	0
241	20230914	162700	811298215	4980	4980	4980	4980	0
242	20230914	162600	811298215	4980	4980	4980	4980	3949
243	20230914	162500	811298215	4980	4980	4980	4980	0
244	20230914	162400	811298215	4980	4980	4980	4980	0
245	20230914	162300	811298215	4980	4980	4980	4980	0
246	20230914	162200	811298215	4980	4980	4980	4980	0
247	20230914	162100	811298215	4980	4980	4980	4980	0
248	20230914	162000	811298215	4980	4980	4980	4980	0
249	20230914	161900	811298215	4980	4980	4980	4980	0
250	20230914	161800	811298215	4980	4980	4980	4980	0
251	20230914	161700	811298215	4980	4980	4980	4980	0
252	20230914	161600	811298215	4980	4980	4980	4980	0
253	20230914	161500	811298215	4980	4980	4980	4980	0
254	20230914	161400	811298215	4980	4980	4980	4980	0
255	20230914	161300	811298215	4980	4980	4980	4980	0
256	20230914	161200	811298215	4980	4980	4980	4980	0
257	20230914	161100	811298215	4980	4980	4980	4980	0
258	20230914	161000	811298215	4980	4980	4980	4980	0
259	20230914	160900	811298215	4980	4980	4980	4980	0
260	20230914	160800	811298215	4980	4980	4980	4980	0
261	20230914	160700	811298215	4980	4980	4980	4980	0
262	20230914	160600	811298215	4980	4980	4980	4980	0
263	20230914	160500	811298215	4980	4980	4980	4980	0
264	20230914	160400	811298215	4980	4980	4980	4980	0
265	20230914	160300	811298215	4980	4980	4980	4980	0
266	20230914	160200	811298215	4980	4980	4980	4980	0
267	20230914	160100	811298215	4980	4980	4980	4980	0
268	20230914	160000	811298215	4980	4980	4980	4980	0
269	20230914	155900	811298215	4980	4980	4980	4980	0
270	20230914	155800	811298215	4980	4980	4980	4980	0
271	20230914	155700	811298215	4980	4980	4980	4980	0
272	20230914	155600	811298215	4980	4980	4980	4980	3949
273	20230914	155500	811298215	4980	4980	4980	4980	0
274	20230914	155400	811298215	4980	4980	4980	4980	0
275	20230914	155300	811298215	4980	4980	4980	4980	0
276	20230914	155200	811298215	4980	4980	4980	4980	0
277	20230914	155100	811298215	4980	4980	4980	4980	0
278	20230914	155000	811298215	4980	4980	4980	4980	0
279	20230914	154900	811298215	4980	4980	4980	4980	0
280	20230914	154800	811298215	4980	4980	4980	4980	0
281	20230914	154700	811298215	4980	4980	4980	4980	0
282	20230914	154600	811298215	4980	4980	4980	4980	0
283	20230914	154500	811298215	4980	4980	4980	4980	0
284	20230914	154400	811298215	4980	4980	4980	4980	0
285	20230914	154300	811298215	4980	4980	4980	4980	0
286	20230914	154200	811298215	4980	4980	4980	4980	0
287	20230914	154100	811298215	4980	4980	4980	4980	0
288	20230914	154000	811298215	4980	4980	4980	4980	0
289	20230914	153900	811298215	4980	4980	4980	4980	0
290	20230914	153800	811298215	4980	4980	4980	4980	0
291	20230914	153700	811298215	4980	4980	4980	4980	0
292	20230914	153600	811298215	4980	4980	4980	4980	0
293	20230914	153500	811298215	4980	4980	4980	4980	0
294	20230914	153400	811298215	4980	4980	4980	4980	0
295	20230914	153300	811298215	4980	4980	4980	4980	0
296	20230914	153200	811298215	4980	4980	4980	4980	0
297	20230914	153100	811298215	4980	4980	4980	4980	0
298	20230914	153000	811298215	4980	4980	4980	4980	3949
299	20230914	152900	791632195	4970	4970	4970	4970	0
300	20230914	152800	791632195	4970	4970	4970	4970	0
301	20230914	152700	791632195	4970	4970	4970	4970	0
302	20230914	152600	791632195	4970	4970	4970	4970	0
303	20230914	152500	791632195	4970	4970	4970	4970	0
304	20230914	152400	791632195	4970	4970	4970	4970	0
305	20230914	152300	791632195	4970	4970	4970	4970	0
306	20230914	152200	791632195	4970	4970	4970	4970	0
307	20230914	152100	791632195	4970	4970	4970	4970	0
308	20230914	152000	791632195	4970	4970	4970	4970	0
309	20230914	151900	791632195	4970	4970	4970	4955	252
310	20230914	151800	790381155	4970	4960	4970	4960	481
311	20230914	151700	787992585	4960	4970	4970	4960	111
312	20230914	151600	787441215	4970	4970	4970	4970	13
313	20230914	151500	787376605	4970	4970	4970	4970	2
314	20230914	151400	787366665	4950	4950	4950	4950	0
315	20230914	151300	787366665	4950	4950	4965	4950	1642
316	20230914	151200	779222130	4950	4960	4960	4950	115
317	20230914	151100	778651750	4955	4955	4955	4955	1519
318	20230914	151000	771125105	4950	4950	4950	4950	0
319	20230914	150900	771125105	4950	4950	4950	4950	0
320	20230914	150800	771125105	4950	4960	4960	4950	421
321	20230914	150700	769038630	4960	4960	4960	4960	0
322	20230914	150600	769038630	4960	4960	4960	4960	0
323	20230914	150500	769038630	4960	4960	4960	4960	0
324	20230914	150400	769038630	4960	4960	4960	4960	44
325	20230914	150300	768820390	4965	4965	4965	4965	17
326	20230914	150200	768735985	4965	4965	4965	4965	0
327	20230914	150100	768735985	4965	4970	4970	4965	395
328	20230914	150000	766773905	4970	4970	4975	4970	1058
329	20230914	145900	761515640	4970	4970	4970	4970	35
330	20230914	145800	761341690	4980	4980	4980	4980	2
331	20230914	145700	761331730	4980	4980	4980	4970	141
332	20230914	145600	760629600	4980	4980	4980	4980	3
333	20230914	145500	760614660	4965	4985	4985	4965	14
334	20230914	145400	760545010	4985	4985	4990	4985	728
335	20230914	145300	756912950	4980	4960	4980	4960	2120
336	20230914	145200	746374010	4955	4955	4955	4955	1
337	20230914	145100	746369055	4960	4960	4960	4960	0
338	20230914	145000	746369055	4960	4960	4960	4960	1
339	20230914	144900	746364095	4955	4955	4955	4955	500
340	20230914	144800	743886595	4960	4960	4960	4960	1
341	20230914	144700	743881635	4955	4955	4955	4955	42
342	20230914	144600	743673525	4960	4960	4960	4960	18
343	20230914	144500	743584245	4960	4960	4960	4960	82
344	20230914	144400	743177525	4955	4955	4955	4955	0
345	20230914	144300	743177525	4955	4955	4955	4955	0
346	20230914	144200	743177525	4955	4955	4955	4955	152
347	20230914	144100	742424365	4955	4955	4955	4955	13
348	20230914	144000	742359950	4970	4970	4970	4970	0
349	20230914	143900	742359950	4970	4970	4970	4970	20
350	20230914	143800	742260550	4955	4970	4970	4955	1075
351	20230914	143700	736929005	4975	4975	4975	4975	0
352	20230914	143600	736929005	4975	4975	4975	4975	0
353	20230914	143500	736929005	4975	4975	4975	4975	127
354	20230914	143400	736297180	4975	4975	4975	4975	0
355	20230914	143300	736297180	4975	4975	4975	4975	0
356	20230914	143200	736297180	4975	4975	4975	4975	0
357	20230914	143100	736297180	4975	4975	4975	4975	0
358	20230914	143000	736297180	4975	4975	4975	4975	0
359	20230914	142900	736297180	4975	4975	4975	4975	0
360	20230914	142800	736297180	4975	4985	4990	4975	678
361	20230914	142700	732921535	4985	4985	4985	4985	383
362	20230914	142600	731012280	4975	4975	4975	4970	222
363	20230914	142500	729908140	4980	4955	4980	4955	1212
364	20230914	142400	723882190	4970	4970	4970	4970	2
365	20230914	142300	723872250	4955	4955	4955	4955	1
366	20230914	142200	723867295	4970	4970	4970	4970	0
367	20230914	142100	723867295	4970	4970	4970	4970	0
368	20230914	142000	723867295	4970	4970	4970	4970	2
369	20230914	141900	723857355	4975	4975	4975	4975	0
370	20230914	141800	723857355	4975	4975	4975	4975	0
371	20230914	141700	723857355	4975	4975	4975	4975	0
372	20230914	141600	723857355	4975	4975	4975	4975	0
373	20230914	141500	723857355	4975	4975	4975	4975	0
374	20230914	141400	723857355	4975	4955	4975	4955	378
375	20230914	141300	721984265	4945	4945	4945	4945	0
376	20230914	141200	721984265	4945	4950	4950	4945	343
377	20230914	141100	720287765	4950	4970	4970	4950	835
378	20230914	141000	716148475	4970	4970	4970	4970	19
379	20230914	140900	716054045	4970	4970	4970	4970	51
380	20230914	140800	715800575	4970	4955	4970	4955	63
381	20230914	140700	715487615	4955	4975	4975	4955	1887
382	20230914	140600	706135530	4955	4955	4955	4955	0
383	20230914	140500	706135530	4955	4955	4955	4955	0
384	20230914	140400	706135530	4955	4955	4955	4955	15
385	20230914	140300	706061205	4955	4955	4955	4955	10
386	20230914	140200	706011655	4950	4950	4950	4950	1043
387	20230914	140100	700848805	4945	4975	4975	4945	1010
388	20230914	140000	695850675	4955	4955	4955	4955	0
389	20230914	135900	695850675	4955	4955	4955	4955	10
390	20230914	135800	695801125	4945	4945	4945	4945	0
391	20230914	135700	695801125	4945	4955	4955	4945	600
392	20230914	135600	692832980	4900	4900	4900	4900	0
393	20230914	135500	692832980	4900	4970	4975	4900	5297
394	20230914	135400	666692800	4970	4970	4970	4970	0
395	20230914	135300	666692800	4970	4970	4970	4970	210
396	20230914	135200	665649100	4970	4970	4970	4970	50
397	20230914	135100	665400600	4970	4970	4970	4970	0
398	20230914	135000	665400600	4970	4975	4975	4970	4
399	20230914	134900	665380710	4975	4975	4975	4975	200
400	20230914	134800	664385710	4975	4975	4975	4975	10
401	20230914	134700	664335960	4970	4970	4970	4970	105
402	20230914	134600	663814110	4960	4960	4960	4960	2408
403	20230914	134500	651870430	4960	4960	4960	4960	5
404	20230914	134400	651845630	4960	4960	4960	4960	0
405	20230914	134300	651845630	4960	4960	4960	4960	1059
406	20230914	134200	646592990	4965	4965	4965	4965	0
407	20230914	134100	646592990	4965	4965	4965	4965	90
408	20230914	134000	646146140	4955	4955	4955	4955	1022
409	20230914	133900	641082130	4955	4955	4955	4955	0
410	20230914	133800	641082130	4955	4955	4955	4955	500
411	20230914	133700	638604630	4960	4960	4960	4960	90
412	20230914	133600	638158230	4960	4960	4960	4960	910
413	20230914	133500	633644630	4960	4950	4960	4950	236
414	20230914	133400	632475060	4955	4955	4955	4955	0
415	20230914	133300	632475060	4955	4955	4955	4955	368
416	20230914	133200	630651620	4960	4965	4965	4960	292
417	20230914	133100	629203255	4965	4965	4965	4965	131
418	20230914	133000	628552840	4970	4975	4975	4970	415
419	20230914	132900	626489815	4975	4975	4975	4975	6
420	20230914	132800	626459965	4975	4985	4985	4975	337
421	20230914	132700	624782725	4980	4980	4980	4980	0
422	20230914	132600	624782725	4980	4980	4980	4980	0
423	20230914	132500	624782725	4980	4980	4980	4980	9
424	20230914	132400	624737905	4995	4995	4995	4995	2
425	20230914	132300	624727915	4985	4985	4985	4985	225
426	20230914	132200	623606290	4985	4990	4990	4985	79
427	20230914	132100	623212085	4990	5000	5000	4990	225
428	20230914	132000	622089235	4985	4990	5000	4985	1604
429	20230914	131900	614085230	5000	5000	5000	5000	1817
430	20230914	131800	605000230	5000	5000	5000	4995	2868
431	20230914	131700	590660730	4995	4975	4995	4975	9632
432	20230914	131600	542626395	4965	4965	4965	4965	1
433	20230914	131500	542621430	4970	4970	4970	4970	1
434	20230914	131400	542616460	4980	4955	4980	4955	4137
435	20230914	131300	522084210	4950	4950	4950	4950	227
436	20230914	131200	520960560	4935	4935	4935	4935	0
437	20230914	131100	520960560	4935	4935	4935	4935	1
438	20230914	131000	520955625	4935	4935	4935	4935	290
439	20230914	130900	519524475	4930	4930	4930	4930	0
440	20230914	130800	519524475	4930	4940	4940	4930	402
441	20230914	130700	517541545	4945	4945	4945	4945	0
442	20230914	130600	517541545	4945	4945	4945	4945	0
443	20230914	130500	517541545	4945	4945	4945	4945	0
444	20230914	130400	517541545	4945	4945	4945	4945	0
445	20230914	130300	517541545	4945	4945	4945	4945	56
446	20230914	130200	517264625	4945	4945	4945	4945	0
447	20230914	130100	517264625	4945	4945	4945	4945	294
448	20230914	130000	515810795	4955	4950	4955	4945	408
449	20230914	125900	513791735	4955	4955	4955	4955	17
450	20230914	125800	513707500	4955	4955	4955	4955	0
451	20230914	125700	513707500	4955	4955	4955	4955	0
452	20230914	125600	513707500	4955	4955	4955	4955	0
453	20230914	125500	513707500	4955	4955	4955	4955	12
454	20230914	125400	513648040	4945	4945	4945	4945	3
455	20230914	125300	513633205	4950	4950	4950	4950	527
456	20230914	125200	511024555	4955	4955	4955	4955	0
457	20230914	125100	511024555	4955	4945	4955	4945	41
458	20230914	125000	510821510	4945	4945	4945	4945	60
459	20230914	124900	510524810	4955	4955	4955	4955	0
460	20230914	124800	510524810	4955	4955	4955	4955	0
461	20230914	124700	510524810	4955	4955	4955	4955	0
462	20230914	124600	510524810	4955	4955	4955	4955	7
463	20230914	124500	510490125	4945	4945	4945	4945	0
464	20230914	124400	510490125	4945	4945	4945	4945	182
465	20230914	124300	509590135	4960	4960	4960	4960	0
466	20230914	124200	509590135	4960	4960	4960	4960	0
467	20230914	124100	509590135	4960	4960	4960	4960	0
468	20230914	124000	509590135	4960	4960	4960	4960	4
469	20230914	123900	509570295	4950	4950	4950	4950	0
470	20230914	123800	509570295	4950	4950	4950	4950	0
471	20230914	123700	509570295	4950	4950	4950	4950	161
472	20230914	123600	508773345	4945	4950	4950	4945	22
473	20230914	123500	508664505	4955	4955	4955	4955	85
474	20230914	123400	508243330	4945	4950	4950	4945	200
475	20230914	123300	507254250	4955	4955	4955	4955	17
476	20230914	123200	507170015	4955	4955	4955	4955	40
477	20230914	123100	506971815	4960	4960	4960	4960	4
478	20230914	123000	506951975	4960	4960	4960	4960	0
479	20230914	122900	506951975	4960	4960	4960	4960	0
480	20230914	122800	506951975	4960	4960	4960	4960	0
481	20230914	122700	506951975	4960	4960	4960	4960	0
482	20230914	122600	506951975	4960	4960	4960	4960	2
483	20230914	122500	506942055	4960	4960	4960	4960	1
484	20230914	122400	506937095	4950	4950	4950	4950	0
485	20230914	122300	506937095	4950	4950	4950	4950	0
486	20230914	122200	506937095	4950	4950	4950	4950	3
487	20230914	122100	506922245	4950	4960	4960	4950	1933
488	20230914	122000	497350780	4960	4960	4960	4960	202
489	20230914	121900	496348860	4960	4960	4960	4960	0
490	20230914	121800	496348860	4960	4960	4960	4960	154
491	20230914	121700	495585020	4960	4960	4960	4960	0
492	20230914	121600	495585020	4960	4960	4960	4960	1
493	20230914	121500	495580060	4955	4960	4960	4955	760
494	20230914	121400	491810710	4955	4955	4955	4955	444
495	20230914	121300	489610690	4955	4955	4955	4955	0
496	20230914	121200	489610690	4955	4955	4955	4955	0
497	20230914	121100	489610690	4955	4955	4955	4955	0
498	20230914	121000	489610690	4955	4955	4955	4955	0
499	20230914	120900	489610690	4955	4955	4955	4950	26
500	20230914	120800	489481865	4955	4955	4955	4955	0
501	20230914	120700	489481865	4955	4955	4955	4955	0
502	20230914	120600	489481865	4955	4955	4955	4955	21
503	20230914	120500	489377810	4950	4950	4950	4950	0
504	20230914	120400	489377810	4950	4950	4950	4950	20
505	20230914	120300	489278810	4950	4950	4950	4950	103
506	20230914	120200	488768960	4950	4950	4950	4950	0
507	20230914	120100	488768960	4950	4950	4950	4950	0
508	20230914	120000	488768960	4950	4955	4955	4945	1681
509	20230914	115900	480447740	4945	4945	4945	4945	0
510	20230914	115800	480447740	4945	4945	4945	4945	1
511	20230914	115700	480442795	4955	4955	4955	4955	0
512	20230914	115600	480442795	4955	4955	4955	4955	0
513	20230914	115500	480442795	4955	4940	4955	4940	2080
514	20230914	115400	470152285	4935	4935	4935	4935	0
515	20230914	115300	470152285	4935	4935	4935	4935	23
516	20230914	115200	470038780	4935	4935	4935	4935	126
517	20230914	115100	469416970	4935	4935	4935	4935	24
518	20230914	115000	469298530	4940	4940	4940	4940	0
519	20230914	114900	469298530	4940	4935	4940	4935	160
520	20230914	114800	468508880	4935	4935	4935	4935	0
521	20230914	114700	468508880	4935	4935	4935	4935	0
522	20230914	114600	468508880	4935	4935	4935	4935	210
523	20230914	114500	467472530	4925	4925	4925	4925	5
524	20230914	114400	467447905	4925	4925	4925	4925	6
525	20230914	114300	467418355	4925	4925	4925	4925	0
526	20230914	114200	467418355	4925	4925	4930	4925	605
527	20230914	114100	464438720	4935	4935	4935	4935	0
528	20230914	114000	464438720	4935	4935	4935	4935	0
529	20230914	113900	464438720	4935	4935	4935	4935	96
530	20230914	113800	463964960	4935	4935	4935	4935	0
531	20230914	113700	463964960	4935	4935	4935	4935	0
532	20230914	113600	463964960	4935	4915	4935	4915	445
533	20230914	113500	461777765	4920	4920	4920	4920	2000
534	20230914	113400	451937765	4920	4925	4935	4920	786
535	20230914	113300	448070405	4935	4935	4935	4935	0
536	20230914	113200	448070405	4935	4935	4935	4935	1
537	20230914	113100	448065470	4925	4925	4925	4925	0
538	20230914	113000	448065470	4925	4925	4925	4925	0
539	20230914	112900	448065470	4925	4925	4925	4925	0
540	20230914	112800	448065470	4925	4925	4925	4925	16
541	20230914	112700	447986670	4925	4925	4925	4925	15
542	20230914	112600	447912795	4925	4925	4925	4925	0
543	20230914	112500	447912795	4925	4925	4925	4925	0
544	20230914	112400	447912795	4925	4930	4930	4925	298
545	20230914	112300	446444170	4930	4930	4930	4930	47
546	20230914	112200	446212460	4930	4930	4930	4930	50
547	20230914	112100	445965960	4930	4935	4935	4930	298
548	20230914	112000	444496815	4930	4935	4935	4930	124
549	20230914	111900	443885490	4930	4930	4930	4930	1
550	20230914	111800	443880560	4935	4935	4935	4935	368
551	20230914	111700	442064480	4930	4930	4930	4930	1
552	20230914	111600	442059550	4930	4940	4940	4930	209
553	20230914	111500	441028780	4940	4940	4940	4940	21
554	20230914	111400	440925040	4930	4930	4930	4930	0
555	20230914	111300	440925040	4930	4930	4930	4930	0
556	20230914	111200	440925040	4930	4930	4930	4930	50
557	20230914	111100	440678540	4930	4940	4940	4930	100
558	20230914	111000	440184690	4940	4940	4940	4940	5
559	20230914	110900	440159990	4940	4940	4940	4940	72
560	20230914	110800	439804310	4940	4940	4940	4940	80
561	20230914	110700	439409110	4940	4940	4945	4940	16
562	20230914	110600	439330055	4940	4945	4945	4940	361
563	20230914	110500	437544985	4950	4945	4950	4945	3
564	20230914	110400	437530140	4945	4945	4950	4945	23
565	20230914	110300	437416355	4950	4945	4955	4945	21
566	20230914	110200	437312360	4945	4950	4950	4945	31
567	20230914	110100	437158915	4955	4955	4955	4955	0
568	20230914	110000	437158915	4955	4955	4955	4955	0
569	20230914	105900	437158915	4955	4955	4955	4955	0
570	20230914	105800	437158915	4955	4955	4955	4955	0
571	20230914	105700	437158915	4955	4955	4955	4955	8
572	20230914	105600	437119275	4960	4960	4960	4960	10
573	20230914	105500	437069675	4955	4955	4955	4955	1000
574	20230914	105400	432114675	4950	4955	4955	4950	933
575	20230914	105300	427496070	4955	4955	4955	4955	15
576	20230914	105200	427421745	4960	4955	4960	4955	747
577	20230914	105100	423717535	4955	4955	4955	4955	0
578	20230914	105000	423717535	4955	4955	4955	4950	118
579	20230914	104900	423132895	4960	4950	4960	4950	12
580	20230914	104800	423073385	4955	4955	4955	4955	100
581	20230914	104700	422577885	4955	4950	4955	4950	1796
582	20230914	104600	413685410	4945	4945	4945	4945	760
583	20230914	104500	409927210	4940	4940	4940	4940	3
584	20230914	104400	409912390	4935	4935	4935	4935	0
585	20230914	104300	409912390	4935	4935	4935	4935	252
586	20230914	104200	408668770	4935	4930	4935	4930	9
587	20230914	104100	408624360	4935	4935	4935	4935	0
588	20230914	104000	408624360	4935	4935	4935	4935	40
589	20230914	103900	408426960	4940	4940	4940	4940	1
590	20230914	103800	408422020	4940	4945	4945	4940	127
591	20230914	103700	407794255	4945	4925	4945	4915	1069
592	20230914	103600	402531560	4920	4920	4920	4920	0
593	20230914	103500	402531560	4920	4940	4940	4915	1205
594	20230914	103400	396603990	4945	4945	4945	4945	30
595	20230914	103300	396455640	4945	4945	4945	4945	1
596	20230914	103200	396450695	4940	4950	4950	4940	901
597	20230914	103100	391998005	4955	4955	4955	4955	0
598	20230914	103000	391998005	4955	4950	4955	4950	10
599	20230914	102900	391948500	4960	4960	4960	4960	0
600	20230914	102800	391948500	4960	4960	4960	4960	2
601	20230914	102700	391938580	4960	4960	4960	4960	0
602	20230914	102600	391938580	4960	4960	4960	4960	0
603	20230914	102500	391938580	4960	4950	4960	4950	367
604	20230914	102400	390118760	4950	4950	4955	4950	476
605	20230914	102300	387760665	4950	4950	4950	4950	415
606	20230914	102200	385706415	4950	4945	4950	4945	614
607	20230914	102100	382667165	4945	4945	4945	4945	1
608	20230914	102000	382662220	4945	4945	4945	4945	412
609	20230914	101900	380624880	4955	4955	4955	4955	368
610	20230914	101800	378801440	4955	4960	4960	4955	105
611	20230914	101700	378281150	4955	4950	4955	4950	115
612	20230914	101600	377711705	4960	4950	4960	4950	524
613	20230914	101500	375115300	4950	4945	4950	4945	1487
614	20230914	101400	367759445	4945	4925	4945	4925	1215
615	20230914	101300	361755775	4920	4925	4925	4920	1639
616	20230914	101200	353689345	4925	4935	4935	4925	965
617	20230914	101100	348934620	4930	4935	4935	4930	653
618	20230914	101000	345712865	4940	4950	4950	4940	146
619	20230914	100900	344991615	4950	4940	4950	4940	2008
620	20230914	100800	335071020	4940	4945	4945	4940	109
621	20230914	100700	334532535	4945	4945	4945	4945	4
622	20230914	100600	334512755	4950	4955	4955	4950	144
623	20230914	100500	333799940	4955	4955	4955	4955	32
624	20230914	100400	333641380	4955	4955	4960	4950	542
625	20230914	100300	330955720	4950	4955	4955	4950	107
626	20230914	100200	330425935	4955	4955	4955	4955	61
627	20230914	100100	330123680	4950	4950	4950	4950	0
628	20230914	100000	330123680	4950	4965	4965	4950	62
629	20230914	095900	329816745	4965	4965	4965	4965	396
630	20230914	095800	327850605	4965	4965	4965	4965	145
631	20230914	095700	327130680	4940	4960	4960	4940	118
632	20230914	095600	326547215	4960	4960	4960	4960	16
633	20230914	095500	326467855	4955	4955	4955	4955	17
634	20230914	095400	326383620	4955	4935	4955	4930	6204
635	20230914	095300	295700640	4935	4945	4945	4935	1861
636	20230914	095200	286505510	4950	4955	4955	4950	694
637	20230914	095100	283068420	4955	4950	4955	4950	60
638	20230914	095000	282771335	4955	4960	4960	4950	921
639	20230914	094900	278208660	4960	4970	4970	4955	518
640	20230914	094800	275639675	4980	4980	4980	4980	16
641	20230914	094700	275559995	4990	4965	4990	4955	2572
642	20230914	094600	262753795	4975	4980	4980	4975	69
643	20230914	094500	262410425	4980	4970	4980	4970	167
644	20230914	094400	261578965	4980	4980	4980	4975	119
645	20230914	094300	260986360	4950	4985	4985	4950	339
646	20230914	094200	259306765	4990	4950	4995	4950	5665
647	20230914	094100	231136895	4950	4945	4950	4945	809
648	20230914	094000	227134860	4945	4940	4950	4935	853
649	20230914	093900	222920250	4950	4935	4950	4935	458
650	20230914	093800	220657910	4940	4935	4940	4935	646
651	20230914	093700	217467480	4935	4935	4935	4935	857
652	20230914	093600	213238185	4940	4935	4945	4935	1270
653	20230914	093500	206964350	4935	4915	4945	4915	2355
654	20230914	093400	195352945	4915	4910	4915	4910	113
655	20230914	093300	194798025	4910	4910	4910	4900	1365
656	20230914	093200	188109185	4900	4925	4925	4900	477
657	20230914	093100	185769645	4925	4915	4930	4915	896
658	20230914	093000	181357975	4920	4925	4925	4920	157
659	20230914	092900	180585445	4930	4920	4930	4905	3159
660	20230914	092800	165023110	4930	4920	4930	4920	1917
661	20230914	092700	155575910	4915	4875	4915	4875	2677
662	20230914	092600	142450220	4900	4875	4900	4875	2195
663	20230914	092500	131724715	4875	4875	4875	4865	190
664	20230914	092400	130799465	4875	4875	4875	4875	42
665	20230914	092300	130594715	4885	4890	4890	4865	1452
666	20230914	092200	123502780	4885	4860	4885	4860	1665
667	20230914	092100	115378045	4855	4840	4855	4840	921
668	20230914	092000	110913310	4840	4835	4840	4835	213
669	20230914	091900	109883290	4835	4830	4835	4820	28
670	20230914	091800	109748080	4830	4820	4830	4820	3
671	20230914	091700	109733605	4815	4835	4835	4810	1557
672	20230914	091600	102223175	4835	4850	4850	4835	1217
673	20230914	091500	96332820	4850	4850	4850	4850	921
674	20230914	091400	91865970	4850	4845	4850	4840	2282
675	20230914	091300	80816675	4845	4815	4845	4815	1111
676	20230914	091200	75446070	4810	4825	4825	4810	27
677	20230914	091100	75315920	4820	4820	4820	4815	546
678	20230914	091000	72684700	4810	4810	4820	4810	1143
679	20230914	090900	67186860	4810	4805	4815	4805	2900
680	20230914	090800	53237705	4805	4800	4810	4800	258
681	20230914	090700	51998690	4795	4795	4800	4795	688
682	20230914	090600	48697615	4795	4800	4800	4795	401
683	20230914	090500	46773490	4800	4775	4800	4775	1672
684	20230914	090400	38781300	4775	4775	4775	4775	18
685	20230914	090300	38695350	4775	4780	4780	4775	147
686	20230914	090200	37993340	4780	4780	4780	4780	250
687	20230914	090100	36798340	4780	4745	4780	4740	813
688	20230914	090000	32944140	4740	4740	4775	4740	6946