KissMeData/396300/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	205100	1019614080	4375	4375	4375	4375	7734
3	20230921	205000	1019614080	4375	4375	4375	4375	0
4	20230921	204900	1019614080	4375	4375	4375	4375	0
5	20230921	204800	1019614080	4375	4375	4375	4375	0
6	20230921	204700	1019614080	4375	4375	4375	4375	0
7	20230921	204600	1019614080	4375	4375	4375	4375	0
8	20230921	204500	1019614080	4375	4375	4375	4375	0
9	20230921	204400	1019614080	4375	4375	4375	4375	0
10	20230921	204300	1019614080	4375	4375	4375	4375	0
11	20230921	204200	1019614080	4375	4375	4375	4375	0
12	20230921	204100	1019614080	4375	4375	4375	4375	0
13	20230921	204000	1019614080	4375	4375	4375	4375	0
14	20230921	203900	1019614080	4375	4375	4375	4375	0
15	20230921	203800	1019614080	4375	4375	4375	4375	0
16	20230921	203700	1019614080	4375	4375	4375	4375	0
17	20230921	203600	1019614080	4375	4375	4375	4375	0
18	20230921	203500	1019614080	4375	4375	4375	4375	0
19	20230921	203400	1019614080	4375	4375	4375	4375	0
20	20230921	203300	1019614080	4375	4375	4375	4375	0
21	20230921	203200	1019614080	4375	4375	4375	4375	0
22	20230921	203100	1019614080	4375	4375	4375	4375	0
23	20230921	203000	1019614080	4375	4375	4375	4375	0
24	20230921	202900	1019614080	4375	4375	4375	4375	0
25	20230921	202800	1019614080	4375	4375	4375	4375	0
26	20230921	202700	1019614080	4375	4375	4375	4375	0
27	20230921	202600	1019614080	4375	4375	4375	4375	0
28	20230921	202500	1019614080	4375	4375	4375	4375	0
29	20230921	202400	1019614080	4375	4375	4375	4375	0
30	20230921	202300	1019614080	4375	4375	4375	4375	0
31	20230921	202200	1019614080	4375	4375	4375	4375	0
32	20230921	202100	1019614080	4375	4375	4375	4375	7734
33	20230921	202000	1019614080	4375	4375	4375	4375	0
34	20230921	201900	1019614080	4375	4375	4375	4375	0
35	20230921	201800	1019614080	4375	4375	4375	4375	0
36	20230921	201700	1019614080	4375	4375	4375	4375	0
37	20230921	201600	1019614080	4375	4375	4375	4375	0
38	20230921	201500	1019614080	4375	4375	4375	4375	0
39	20230921	201400	1019614080	4375	4375	4375	4375	0
40	20230921	201300	1019614080	4375	4375	4375	4375	0
41	20230921	201200	1019614080	4375	4375	4375	4375	0
42	20230921	201100	1019614080	4375	4375	4375	4375	0
43	20230921	201000	1019614080	4375	4375	4375	4375	0
44	20230921	200900	1019614080	4375	4375	4375	4375	0
45	20230921	200800	1019614080	4375	4375	4375	4375	0
46	20230921	200700	1019614080	4375	4375	4375	4375	0
47	20230921	200600	1019614080	4375	4375	4375	4375	0
48	20230921	200500	1019614080	4375	4375	4375	4375	0
49	20230921	200400	1019614080	4375	4375	4375	4375	0
50	20230921	200300	1019614080	4375	4375	4375	4375	0
51	20230921	200200	1019614080	4375	4375	4375	4375	0
52	20230921	200100	1019614080	4375	4375	4375	4375	0
53	20230921	200000	1019614080	4375	4375	4375	4375	0
54	20230921	195900	1019614080	4375	4375	4375	4375	0
55	20230921	195800	1019614080	4375	4375	4375	4375	0
56	20230921	195700	1019614080	4375	4375	4375	4375	0
57	20230921	195600	1019614080	4375	4375	4375	4375	0
58	20230921	195500	1019614080	4375	4375	4375	4375	0
59	20230921	195400	1019614080	4375	4375	4375	4375	0
60	20230921	195300	1019614080	4375	4375	4375	4375	0
61	20230921	195200	1019614080	4375	4375	4375	4375	0
62	20230921	195100	1019614080	4375	4375	4375	4375	7734
63	20230921	195000	1019614080	4375	4375	4375	4375	0
64	20230921	194900	1019614080	4375	4375	4375	4375	0
65	20230921	194800	1019614080	4375	4375	4375	4375	0
66	20230921	194700	1019614080	4375	4375	4375	4375	0
67	20230921	194600	1019614080	4375	4375	4375	4375	0
68	20230921	194500	1019614080	4375	4375	4375	4375	0
69	20230921	194400	1019614080	4375	4375	4375	4375	0
70	20230921	194300	1019614080	4375	4375	4375	4375	0
71	20230921	194200	1019614080	4375	4375	4375	4375	0
72	20230921	194100	1019614080	4375	4375	4375	4375	0
73	20230921	194000	1019614080	4375	4375	4375	4375	0
74	20230921	193900	1019614080	4375	4375	4375	4375	0
75	20230921	193800	1019614080	4375	4375	4375	4375	0
76	20230921	193700	1019614080	4375	4375	4375	4375	0
77	20230921	193600	1019614080	4375	4375	4375	4375	0
78	20230921	193500	1019614080	4375	4375	4375	4375	0
79	20230921	193400	1019614080	4375	4375	4375	4375	0
80	20230921	193300	1019614080	4375	4375	4375	4375	0
81	20230921	193200	1019614080	4375	4375	4375	4375	0
82	20230921	193100	1019614080	4375	4375	4375	4375	0
83	20230921	193000	1019614080	4375	4375	4375	4375	0
84	20230921	192900	1019614080	4375	4375	4375	4375	0
85	20230921	192800	1019614080	4375	4375	4375	4375	0
86	20230921	192700	1019614080	4375	4375	4375	4375	0
87	20230921	192600	1019614080	4375	4375	4375	4375	0
88	20230921	192500	1019614080	4375	4375	4375	4375	0
89	20230921	192400	1019614080	4375	4375	4375	4375	0
90	20230921	192300	1019614080	4375	4375	4375	4375	0
91	20230921	192200	1019614080	4375	4375	4375	4375	0
92	20230921	192100	1019614080	4375	4375	4375	4375	7734
93	20230921	192000	1019614080	4375	4375	4375	4375	0
94	20230921	191900	1019614080	4375	4375	4375	4375	0
95	20230921	191800	1019614080	4375	4375	4375	4375	0
96	20230921	191700	1019614080	4375	4375	4375	4375	0
97	20230921	191600	1019614080	4375	4375	4375	4375	0
98	20230921	191500	1019614080	4375	4375	4375	4375	0
99	20230921	191400	1019614080	4375	4375	4375	4375	0
100	20230921	191300	1019614080	4375	4375	4375	4375	0
101	20230921	191200	1019614080	4375	4375	4375	4375	0
102	20230921	191100	1019614080	4375	4375	4375	4375	0
103	20230921	191000	1019614080	4375	4375	4375	4375	0
104	20230921	190900	1019614080	4375	4375	4375	4375	0
105	20230921	190800	1019614080	4375	4375	4375	4375	0
106	20230921	190700	1019614080	4375	4375	4375	4375	0
107	20230921	190600	1019614080	4375	4375	4375	4375	0
108	20230921	190500	1019614080	4375	4375	4375	4375	0
109	20230921	190400	1019614080	4375	4375	4375	4375	0
110	20230921	190300	1019614080	4375	4375	4375	4375	0
111	20230921	190200	1019614080	4375	4375	4375	4375	0
112	20230921	190100	1019614080	4375	4375	4375	4375	0
113	20230921	190000	1019614080	4375	4375	4375	4375	0
114	20230921	185900	1019614080	4375	4375	4375	4375	0
115	20230921	185800	1019614080	4375	4375	4375	4375	0
116	20230921	185700	1019614080	4375	4375	4375	4375	0
117	20230921	185600	1019614080	4375	4375	4375	4375	0
118	20230921	185500	1019614080	4375	4375	4375	4375	0
119	20230921	185400	1019614080	4375	4375	4375	4375	0
120	20230921	185300	1019614080	4375	4375	4375	4375	0
121	20230921	185200	1019614080	4375	4375	4375	4375	0
122	20230921	185100	1019614080	4375	4375	4375	4375	7734
123	20230921	185000	1019614080	4375	4375	4375	4375	0
124	20230921	184900	1019614080	4375	4375	4375	4375	0
125	20230921	184800	1019614080	4375	4375	4375	4375	0
126	20230921	184700	1019614080	4375	4375	4375	4375	0
127	20230921	184600	1019614080	4375	4375	4375	4375	0
128	20230921	184500	1019614080	4375	4375	4375	4375	0
129	20230921	184400	1019614080	4375	4375	4375	4375	0
130	20230921	184300	1019614080	4375	4375	4375	4375	0
131	20230921	184200	1019614080	4375	4375	4375	4375	0
132	20230921	184100	1019614080	4375	4375	4375	4375	0
133	20230921	184000	1019614080	4375	4375	4375	4375	0
134	20230921	183900	1019614080	4375	4375	4375	4375	0
135	20230921	183800	1019614080	4375	4375	4375	4375	0
136	20230921	183700	1019614080	4375	4375	4375	4375	0
137	20230921	183600	1019614080	4375	4375	4375	4375	0
138	20230921	183500	1019614080	4375	4375	4375	4375	0
139	20230921	183400	1019614080	4375	4375	4375	4375	0
140	20230921	183300	1019614080	4375	4375	4375	4375	0
141	20230921	183200	1019614080	4375	4375	4375	4375	0
142	20230921	183100	1019614080	4375	4375	4375	4375	0
143	20230921	183000	1019614080	4375	4375	4375	4375	0
144	20230921	182900	1019614080	4375	4375	4375	4375	0
145	20230921	182800	1019614080	4375	4375	4375	4375	0
146	20230921	182700	1019614080	4375	4375	4375	4375	0
147	20230921	182600	1019614080	4375	4375	4375	4375	0
148	20230921	182500	1019614080	4375	4375	4375	4375	0
149	20230921	182400	1019614080	4375	4375	4375	4375	0
150	20230921	182300	1019614080	4375	4375	4375	4375	0
151	20230921	182200	1019614080	4375	4375	4375	4375	0
152	20230921	182100	1019614080	4375	4375	4375	4375	7734
153	20230921	182000	1019614080	4375	4375	4375	4375	0
154	20230921	181900	1019614080	4375	4375	4375	4375	0
155	20230921	181800	1019614080	4375	4375	4375	4375	0
156	20230921	181700	1019614080	4375	4375	4375	4375	0
157	20230921	181600	1019614080	4375	4375	4375	4375	0
158	20230921	181500	1019614080	4375	4375	4375	4375	0
159	20230921	181400	1019614080	4375	4375	4375	4375	0
160	20230921	181300	1019614080	4375	4375	4375	4375	0
161	20230921	181200	1019614080	4375	4375	4375	4375	0
162	20230921	181100	1019614080	4375	4375	4375	4375	0
163	20230921	181000	1019614080	4375	4375	4375	4375	0
164	20230921	180900	1019614080	4375	4375	4375	4375	0
165	20230921	180800	1019614080	4375	4375	4375	4375	0
166	20230921	180700	1019614080	4375	4375	4375	4375	0
167	20230921	180600	1019614080	4375	4375	4375	4375	0
168	20230921	180500	1019614080	4375	4375	4375	4375	0
169	20230921	180400	1019614080	4375	4375	4375	4375	0
170	20230921	180300	1019614080	4375	4375	4375	4375	0
171	20230921	180200	1019614080	4375	4375	4375	4375	0
172	20230921	180100	1019614080	4375	4375	4375	4375	0
173	20230921	180000	1019614080	4375	4375	4375	4375	0
174	20230921	175900	1019614080	4375	4375	4375	4375	0
175	20230921	175800	1019614080	4375	4375	4375	4375	0
176	20230921	175700	1019614080	4375	4375	4375	4375	0
177	20230921	175600	1019614080	4375	4375	4375	4375	0
178	20230921	175500	1019614080	4375	4375	4375	4375	0
179	20230921	175400	1019614080	4375	4375	4375	4375	0
180	20230921	175300	1019614080	4375	4375	4375	4375	0
181	20230921	175200	1019614080	4375	4375	4375	4375	0
182	20230921	175100	1019614080	4375	4375	4375	4375	7734
183	20230921	175000	1019614080	4375	4375	4375	4375	0
184	20230921	174900	1019614080	4375	4375	4375	4375	0
185	20230921	174800	1019614080	4375	4375	4375	4375	0
186	20230921	174700	1019614080	4375	4375	4375	4375	0
187	20230921	174600	1019614080	4375	4375	4375	4375	0
188	20230921	174500	1019614080	4375	4375	4375	4375	0
189	20230921	174400	1019614080	4375	4375	4375	4375	0
190	20230921	174300	1019614080	4375	4375	4375	4375	0
191	20230921	174200	1019614080	4375	4375	4375	4375	0
192	20230921	174100	1019614080	4375	4375	4375	4375	0
193	20230921	174000	1019614080	4375	4375	4375	4375	0
194	20230921	173900	1019614080	4375	4375	4375	4375	0
195	20230921	173800	1019614080	4375	4375	4375	4375	0
196	20230921	173700	1019614080	4375	4375	4375	4375	0
197	20230921	173600	1019614080	4375	4375	4375	4375	0
198	20230921	173500	1019614080	4375	4375	4375	4375	0
199	20230921	173400	1019614080	4375	4375	4375	4375	0
200	20230921	173300	1019614080	4375	4375	4375	4375	0
201	20230921	173200	1019614080	4375	4375	4375	4375	0
202	20230921	173100	1019614080	4375	4375	4375	4375	0
203	20230921	173000	1019614080	4375	4375	4375	4375	0
204	20230921	172900	1019614080	4375	4375	4375	4375	0
205	20230921	172800	1019614080	4375	4375	4375	4375	0
206	20230921	172700	1019614080	4375	4375	4375	4375	0
207	20230921	172600	1019614080	4375	4375	4375	4375	0
208	20230921	172500	1019614080	4375	4375	4375	4375	0
209	20230921	172400	1019614080	4375	4375	4375	4375	0
210	20230921	172300	1019614080	4375	4375	4375	4375	0
211	20230921	172200	1019614080	4375	4375	4375	4375	0
212	20230921	172100	1019614080	4375	4375	4375	4375	7734
213	20230921	172000	1019614080	4375	4375	4375	4375	0
214	20230921	171900	1019614080	4375	4375	4375	4375	0
215	20230921	171800	1019614080	4375	4375	4375	4375	0
216	20230921	171700	1019614080	4375	4375	4375	4375	0
217	20230921	171600	1019614080	4375	4375	4375	4375	0
218	20230921	171500	1019614080	4375	4375	4375	4375	0
219	20230921	171400	1019614080	4375	4375	4375	4375	0
220	20230921	171300	1019614080	4375	4375	4375	4375	0
221	20230921	171200	1019614080	4375	4375	4375	4375	0
222	20230921	171100	1019614080	4375	4375	4375	4375	0
223	20230921	171000	1019614080	4375	4375	4375	4375	0
224	20230921	170900	1019614080	4375	4375	4375	4375	0
225	20230921	170800	1019614080	4375	4375	4375	4375	0
226	20230921	170700	1019614080	4375	4375	4375	4375	0
227	20230921	170600	1019614080	4375	4375	4375	4375	0
228	20230921	170500	1019614080	4375	4375	4375	4375	0
229	20230921	170400	1019614080	4375	4375	4375	4375	0
230	20230921	170300	1019614080	4375	4375	4375	4375	0
231	20230921	170200	1019614080	4375	4375	4375	4375	0
232	20230921	170100	1019614080	4375	4375	4375	4375	0
233	20230921	170000	1019614080	4375	4375	4375	4375	0
234	20230921	165900	1019614080	4375	4375	4375	4375	0
235	20230921	165800	1019614080	4375	4375	4375	4375	0
236	20230921	165700	1019614080	4375	4375	4375	4375	0
237	20230921	165600	1019614080	4375	4375	4375	4375	0
238	20230921	165500	1019614080	4375	4375	4375	4375	0
239	20230921	165400	1019614080	4375	4375	4375	4375	0
240	20230921	165300	1019614080	4375	4375	4375	4375	0
241	20230921	165200	1019614080	4375	4375	4375	4375	0
242	20230921	165100	1019614080	4375	4375	4375	4375	7734
243	20230921	165000	1019614080	4375	4375	4375	4375	0
244	20230921	164900	1019614080	4375	4375	4375	4375	0
245	20230921	164800	1019614080	4375	4375	4375	4375	0
246	20230921	164700	1019614080	4375	4375	4375	4375	0
247	20230921	164600	1019614080	4375	4375	4375	4375	0
248	20230921	164500	1019614080	4375	4375	4375	4375	0
249	20230921	164400	1019614080	4375	4375	4375	4375	0
250	20230921	164300	1019614080	4375	4375	4375	4375	0
251	20230921	164200	1019614080	4375	4375	4375	4375	0
252	20230921	164100	1019614080	4375	4375	4375	4375	0
253	20230921	164000	1019614080	4375	4375	4375	4375	0
254	20230921	163900	1019614080	4375	4375	4375	4375	0
255	20230921	163800	1019614080	4375	4375	4375	4375	0
256	20230921	163700	1019614080	4375	4375	4375	4375	0
257	20230921	163600	1019614080	4375	4375	4375	4375	0
258	20230921	163500	1019614080	4375	4375	4375	4375	0
259	20230921	163400	1019614080	4375	4375	4375	4375	0
260	20230921	163300	1019614080	4375	4375	4375	4375	0
261	20230921	163200	1019614080	4375	4375	4375	4375	0
262	20230921	163100	1019614080	4375	4375	4375	4375	0
263	20230921	163000	1019614080	4375	4375	4375	4375	0
264	20230921	162900	1019614080	4375	4375	4375	4375	0
265	20230921	162800	1019614080	4375	4375	4375	4375	0
266	20230921	162700	1019614080	4375	4375	4375	4375	0
267	20230921	162600	1019614080	4375	4375	4375	4375	0
268	20230921	162500	1019614080	4375	4375	4375	4375	0
269	20230921	162400	1019614080	4375	4375	4375	4375	0
270	20230921	162300	1019614080	4375	4375	4375	4375	0
271	20230921	162200	1019614080	4375	4375	4375	4375	0
272	20230921	162100	1019614080	4375	4375	4375	4375	7734
273	20230921	162000	1019614080	4375	4375	4375	4375	0
274	20230921	161900	1019614080	4375	4375	4375	4375	0
275	20230921	161800	1019614080	4375	4375	4375	4375	0
276	20230921	161700	1019614080	4375	4375	4375	4375	0
277	20230921	161600	1019614080	4375	4375	4375	4375	0
278	20230921	161500	1019614080	4375	4375	4375	4375	0
279	20230921	161400	1019614080	4375	4375	4375	4375	0
280	20230921	161300	1019614080	4375	4375	4375	4375	0
281	20230921	161200	1019614080	4375	4375	4375	4375	0
282	20230921	161100	1019614080	4375	4375	4375	4375	0
283	20230921	161000	1019614080	4375	4375	4375	4375	0
284	20230921	160900	1019614080	4375	4375	4375	4375	0
285	20230921	160800	1019614080	4375	4375	4375	4375	0
286	20230921	160700	1019614080	4375	4375	4375	4375	0
287	20230921	160600	1019614080	4375	4375	4375	4375	0
288	20230921	160500	1019614080	4375	4375	4375	4375	0
289	20230921	160400	1019614080	4375	4375	4375	4375	0
290	20230921	160300	1019614080	4375	4375	4375	4375	0
291	20230921	160200	1019614080	4375	4375	4375	4375	0
292	20230921	160100	1019614080	4375	4375	4375	4375	0
293	20230921	160000	1019614080	4375	4375	4375	4375	0
294	20230921	155900	1019614080	4375	4375	4375	4375	0
295	20230921	155800	1019614080	4375	4375	4375	4375	0
296	20230921	155700	1019614080	4375	4375	4375	4375	0
297	20230921	155600	1019614080	4375	4375	4375	4375	0
298	20230921	155500	1019614080	4375	4375	4375	4375	0
299	20230921	155400	1019614080	4375	4375	4375	4375	0
300	20230921	155300	1019614080	4375	4375	4375	4375	0
301	20230921	155200	1019614080	4375	4375	4375	4375	0
302	20230921	155100	1019614080	4375	4375	4375	4375	7734
303	20230921	155000	1019614080	4375	4375	4375	4375	0
304	20230921	154900	1019614080	4375	4375	4375	4375	0
305	20230921	154800	1019614080	4375	4375	4375	4375	0
306	20230921	154700	1019614080	4375	4375	4375	4375	0
307	20230921	154600	1019614080	4375	4375	4375	4375	0
308	20230921	154500	1019614080	4375	4375	4375	4375	0
309	20230921	154400	1019614080	4375	4375	4375	4375	0
310	20230921	154300	1019614080	4375	4375	4375	4375	0
311	20230921	154200	1019614080	4375	4375	4375	4375	0
312	20230921	154100	1019614080	4375	4375	4375	4375	0
313	20230921	154000	1019614080	4375	4375	4375	4375	0
314	20230921	153900	1019614080	4375	4375	4375	4375	0
315	20230921	153800	1019614080	4375	4375	4375	4375	0
316	20230921	153700	1019614080	4375	4375	4375	4375	0
317	20230921	153600	1019614080	4375	4375	4375	4375	0
318	20230921	153500	1019614080	4375	4375	4375	4375	0
319	20230921	153400	1019614080	4375	4375	4375	4375	0
320	20230921	153300	1019614080	4375	4375	4375	4375	0
321	20230921	153200	1019614080	4375	4375	4375	4375	0
322	20230921	153100	1019614080	4375	4375	4375	4375	0
323	20230921	153000	1019614080	4375	4375	4375	4375	7734
324	20230921	152900	985777830	4400	4400	4400	4400	0
325	20230921	152800	985777830	4400	4400	4400	4400	0
326	20230921	152700	985777830	4400	4400	4400	4400	0
327	20230921	152600	985777830	4400	4400	4400	4400	0
328	20230921	152500	985777830	4400	4400	4400	4400	0
329	20230921	152400	985777830	4400	4400	4400	4400	0
330	20230921	152300	985777830	4400	4400	4400	4400	0
331	20230921	152200	985777830	4400	4400	4400	4400	0
332	20230921	152100	985777830	4400	4400	4400	4400	0
333	20230921	152000	985777830	4400	4400	4400	4400	0
334	20230921	151900	985777830	4400	4395	4400	4395	170
335	20230921	151800	985030365	4390	4395	4395	4390	116
336	20230921	151700	984521095	4400	4400	4400	4400	1
337	20230921	151600	984516695	4380	4400	4400	4380	162
338	20230921	151500	983804095	4380	4380	4380	4380	600
339	20230921	151400	981176095	4380	4380	4380	4380	1310
340	20230921	151300	975438295	4400	4400	4400	4400	0
341	20230921	151200	975438295	4400	4400	4400	4400	68
342	20230921	151100	975139095	4400	4380	4400	4380	300
343	20230921	151000	973821095	4380	4380	4380	4380	20
344	20230921	150900	973733495	4390	4380	4390	4380	582
345	20230921	150800	971180785	4380	4380	4380	4380	10
346	20230921	150700	971136985	4380	4380	4380	4380	2038
347	20230921	150600	962210545	4380	4385	4385	4380	2912
348	20230921	150500	949442980	4385	4390	4390	4385	1433
349	20230921	150400	943152540	4395	4395	4395	4395	0
350	20230921	150300	943152540	4395	4395	4395	4395	102
351	20230921	150200	942704250	4395	4390	4395	4390	40
352	20230921	150100	942528600	4390	4395	4395	4390	95
353	20230921	150000	942111325	4395	4390	4395	4390	150
354	20230921	145900	941452325	4390	4390	4390	4390	0
355	20230921	145800	941452325	4390	4390	4390	4390	50
356	20230921	145700	941232825	4390	4390	4390	4390	231
357	20230921	145600	940218735	4400	4400	4400	4400	0
358	20230921	145500	940218735	4400	4400	4400	4400	1
359	20230921	145400	940214335	4385	4390	4390	4385	100
360	20230921	145300	939775785	4385	4390	4390	4385	55
361	20230921	145200	939534360	4390	4390	4390	4390	302
362	20230921	145100	938208580	4390	4390	4390	4390	0
363	20230921	145000	938208580	4390	4390	4390	4390	206
364	20230921	144900	937304240	4400	4395	4400	4395	568
365	20230921	144800	934806950	4390	4390	4390	4390	1
366	20230921	144700	934802560	4390	4395	4395	4390	8394
367	20230921	144600	897951380	4395	4395	4395	4395	500
368	20230921	144500	895753880	4395	4395	4395	4395	69
369	20230921	144400	895450625	4395	4395	4395	4395	0
370	20230921	144300	895450625	4395	4395	4395	4395	383
371	20230921	144200	893767340	4395	4400	4400	4395	2029
372	20230921	144100	884844055	4400	4400	4400	4400	0
373	20230921	144000	884844055	4400	4400	4400	4400	50
374	20230921	143900	884624055	4410	4410	4410	4410	0
375	20230921	143800	884624055	4410	4410	4410	4410	1
376	20230921	143700	884619645	4410	4410	4410	4410	3
377	20230921	143600	884606415	4410	4410	4415	4405	889
378	20230921	143500	880688410	4410	4410	4410	4410	6
379	20230921	143400	880661950	4405	4405	4405	4405	6
380	20230921	143300	880635520	4405	4405	4405	4405	103
381	20230921	143200	880181805	4405	4400	4405	4400	150
382	20230921	143100	879521105	4400	4400	4400	4395	603
383	20230921	143000	876868095	4400	4400	4400	4400	1000
384	20230921	142900	872468095	4415	4415	4415	4415	0
385	20230921	142800	872468095	4415	4415	4415	4415	0
386	20230921	142700	872468095	4415	4410	4415	4410	1700
387	20230921	142600	864963195	4415	4390	4415	4390	4000
388	20230921	142500	847348175	4390	4390	4390	4385	2762
389	20230921	142400	835236520	4390	4390	4390	4390	0
390	20230921	142300	835236520	4390	4390	4390	4390	20
391	20230921	142200	835148720	4390	4390	4390	4390	1338
392	20230921	142100	829274900	4390	4390	4390	4390	150
393	20230921	142000	828616400	4400	4400	4400	4400	233
394	20230921	141900	827591200	4400	4400	4400	4400	0
395	20230921	141800	827591200	4400	4400	4400	4400	10
396	20230921	141700	827547200	4400	4400	4400	4400	52
397	20230921	141600	827318400	4400	4395	4400	4395	20
398	20230921	141500	827230405	4395	4395	4395	4395	16
399	20230921	141400	827160085	4390	4395	4395	4390	1516
400	20230921	141300	820504765	4395	4395	4395	4395	40
401	20230921	141200	820328965	4395	4395	4395	4395	1
402	20230921	141100	820324570	4390	4390	4390	4390	0
403	20230921	141000	820324570	4390	4390	4390	4390	840
404	20230921	140900	816636970	4395	4390	4395	4390	480
405	20230921	140800	814529450	4395	4395	4395	4395	10
406	20230921	140700	814485500	4395	4395	4395	4395	20
407	20230921	140600	814397600	4395	4395	4395	4395	354
408	20230921	140500	812841770	4395	4390	4395	4390	161
409	20230921	140400	812134250	4390	4390	4390	4390	4
410	20230921	140300	812116690	4390	4390	4390	4390	0
411	20230921	140200	812116690	4390	4390	4390	4390	0
412	20230921	140100	812116690	4390	4390	4390	4390	268
413	20230921	140000	810940170	4390	4395	4395	4390	2426
414	20230921	135900	800289980	4395	4395	4395	4395	1
415	20230921	135800	800285585	4395	4390	4395	4390	51
416	20230921	135700	800061690	4390	4395	4395	4390	157
417	20230921	135600	799372345	4395	4395	4395	4395	0
418	20230921	135500	799372345	4395	4395	4395	4395	1014
419	20230921	135400	794915815	4390	4395	4395	4390	1005
420	20230921	135300	790503855	4395	4395	4395	4395	119
421	20230921	135200	789980850	4395	4395	4395	4395	11
422	20230921	135100	789932505	4395	4395	4395	4395	0
423	20230921	135000	789932505	4395	4395	4395	4395	0
424	20230921	134900	789932505	4395	4395	4395	4395	1315
425	20230921	134800	784153080	4400	4400	4400	4400	67
426	20230921	134700	783858280	4400	4400	4400	4400	109
427	20230921	134600	783378680	4400	4400	4400	4400	1
428	20230921	134500	783374280	4400	4400	4400	4400	5
429	20230921	134400	783352280	4400	4400	4400	4400	1
430	20230921	134300	783347880	4400	4400	4400	4400	64
431	20230921	134200	783066280	4400	4400	4400	4400	0
432	20230921	134100	783066280	4400	4400	4400	4400	0
433	20230921	134000	783066280	4400	4400	4400	4400	1753
434	20230921	133900	775353080	4395	4395	4395	4395	271
435	20230921	133800	774162035	4395	4390	4395	4390	65
436	20230921	133700	773876465	4400	4400	4400	4400	2
437	20230921	133600	773867665	4390	4390	4390	4390	0
438	20230921	133500	773867665	4390	4390	4390	4390	100
439	20230921	133400	773428665	4400	4400	4400	4400	37
440	20230921	133300	773265865	4395	4395	4395	4395	0
441	20230921	133200	773265865	4395	4395	4395	4395	10
442	20230921	133100	773221915	4395	4395	4395	4395	0
443	20230921	133000	773221915	4395	4395	4400	4395	559
444	20230921	132900	770762610	4395	4395	4395	4395	442
445	20230921	132800	768820020	4390	4390	4390	4390	0
446	20230921	132700	768820020	4390	4390	4390	4390	0
447	20230921	132600	768820020	4390	4390	4390	4390	47
448	20230921	132500	768613690	4390	4390	4390	4390	148
449	20230921	132400	767963970	4390	4390	4390	4390	1022
450	20230921	132300	763477390	4390	4390	4390	4390	50
451	20230921	132200	763257890	4390	4390	4390	4390	50
452	20230921	132100	763038390	4390	4390	4390	4390	51
453	20230921	132000	762814500	4390	4390	4390	4390	0
454	20230921	131900	762814500	4390	4390	4390	4390	237
455	20230921	131800	761774070	4390	4395	4395	4390	2720
456	20230921	131700	749831465	4395	4395	4395	4395	70
457	20230921	131600	749523815	4395	4395	4395	4395	65
458	20230921	131500	749238140	4395	4395	4395	4395	42
459	20230921	131400	749053550	4395	4395	4395	4395	0
460	20230921	131300	749053550	4395	4395	4395	4395	90
461	20230921	131200	748658000	4390	4395	4395	4390	410
462	20230921	131100	746857050	4390	4390	4390	4390	0
463	20230921	131000	746857050	4390	4390	4390	4390	100
464	20230921	130900	746418050	4390	4390	4390	4390	0
465	20230921	130800	746418050	4390	4385	4390	4385	113
466	20230921	130700	745922410	4385	4385	4385	4385	1275
467	20230921	130600	740331535	4385	4385	4385	4385	374
468	20230921	130500	738691545	4385	4390	4390	4385	1932
469	20230921	130400	730210275	4395	4400	4400	4395	4595
470	20230921	130300	710006330	4400	4400	4400	4400	0
471	20230921	130200	710006330	4400	4400	4400	4400	13
472	20230921	130100	709949130	4405	4405	4405	4405	11
473	20230921	130000	709900675	4405	4405	4405	4405	47
474	20230921	125900	709693640	4405	4405	4405	4405	79
475	20230921	125800	709345645	4400	4400	4400	4400	11
476	20230921	125700	709297245	4400	4400	4400	4400	19
477	20230921	125600	709213645	4400	4400	4400	4400	0
478	20230921	125500	709213645	4400	4400	4400	4400	1000
479	20230921	125400	704813645	4405	4405	4405	4405	400
480	20230921	125300	703051645	4405	4405	4405	4405	350
481	20230921	125200	701509895	4415	4415	4415	4415	2
482	20230921	125100	701501065	4420	4420	4420	4420	14
483	20230921	125000	701439185	4420	4420	4420	4420	1
484	20230921	124900	701434765	4420	4420	4420	4420	22
485	20230921	124800	701337525	4400	4405	4405	4400	206
486	20230921	124700	700430100	4405	4405	4405	4405	17
487	20230921	124600	700355215	4405	4405	4405	4405	580
488	20230921	124500	697800315	4405	4405	4405	4405	96
489	20230921	124400	697377435	4405	4410	4410	4405	175
490	20230921	124300	696606310	4405	4405	4405	4405	210
491	20230921	124200	695681260	4405	4410	4410	4405	4079
492	20230921	124100	677712695	4410	4410	4410	4410	400
493	20230921	124000	675948695	4410	4410	4410	4410	1
494	20230921	123900	675944285	4415	4415	4415	4415	2
495	20230921	123800	675935455	4415	4415	4415	4415	83
496	20230921	123700	675569010	4415	4415	4415	4415	207
497	20230921	123600	674655105	4415	4415	4415	4410	41
498	20230921	123500	674474095	4415	4410	4415	4410	1001
499	20230921	123400	670054685	4410	4410	4410	4410	500
500	20230921	123300	667849685	4410	4410	4410	4410	11
501	20230921	123200	667801175	4415	4410	4415	4410	62
502	20230921	123100	667527555	4410	4415	4415	4410	110
503	20230921	123000	667042405	4415	4415	4415	4415	0
504	20230921	122900	667042405	4415	4415	4415	4415	0
505	20230921	122800	667042405	4415	4415	4415	4415	0
506	20230921	122700	667042405	4415	4415	4415	4415	0
507	20230921	122600	667042405	4415	4410	4415	4410	17
508	20230921	122500	666967425	4410	4410	4410	4410	41
509	20230921	122400	666786615	4405	4405	4405	4405	675
510	20230921	122300	663813240	4405	4405	4405	4405	20
511	20230921	122200	663725140	4405	4405	4405	4405	5
512	20230921	122100	663703115	4400	4405	4405	4400	515
513	20230921	122000	661437040	4405	4405	4405	4405	11
514	20230921	121900	661388585	4400	4405	4405	4400	101
515	20230921	121800	660943685	4405	4405	4405	4405	9
516	20230921	121700	660904040	4405	4405	4405	4405	3
517	20230921	121600	660890825	4400	4405	4405	4400	22
518	20230921	121500	660794015	4405	4405	4405	4405	4
519	20230921	121400	660776395	4405	4405	4405	4405	72
520	20230921	121300	660459235	4405	4405	4405	4405	0
521	20230921	121200	660459235	4405	4405	4405	4405	0
522	20230921	121100	660459235	4405	4405	4405	4405	157
523	20230921	121000	659767650	4405	4405	4405	4405	0
524	20230921	120900	659767650	4405	4405	4405	4405	0
525	20230921	120800	659767650	4405	4405	4405	4405	0
526	20230921	120700	659767650	4405	4405	4405	4405	0
527	20230921	120600	659767650	4405	4405	4405	4405	12
528	20230921	120500	659714790	4405	4405	4405	4405	0
529	20230921	120400	659714790	4405	4405	4405	4405	1
530	20230921	120300	659710385	4405	4410	4410	4400	248
531	20230921	120200	658617840	4410	4410	4410	4410	10
532	20230921	120100	658573740	4410	4410	4410	4410	9
533	20230921	120000	658534050	4410	4410	4410	4410	100
534	20230921	115900	658093050	4410	4410	4410	4410	0
535	20230921	115800	658093050	4410	4410	4410	4410	4
536	20230921	115700	658075410	4405	4405	4405	4405	60
537	20230921	115600	657811110	4405	4405	4405	4405	0
538	20230921	115500	657811110	4405	4405	4405	4405	1
539	20230921	115400	657806705	4415	4415	4415	4415	90
540	20230921	115300	657409355	4405	4400	4405	4400	403
541	20230921	115200	655635730	4400	4400	4400	4400	182
542	20230921	115100	654834930	4400	4405	4405	4400	2739
543	20230921	115000	642780255	4415	4415	4415	4415	20
544	20230921	114900	642691955	4415	4415	4415	4415	20
545	20230921	114800	642603655	4415	4415	4415	4415	0
546	20230921	114700	642603655	4415	4405	4415	4405	99
547	20230921	114600	642166910	4400	4400	4400	4400	5
548	20230921	114500	642144910	4400	4400	4400	4400	0
549	20230921	114400	642144910	4400	4405	4405	4400	92
550	20230921	114300	641739910	4405	4405	4405	4405	6
551	20230921	114200	641713480	4420	4420	4420	4420	41
552	20230921	114100	641532260	4420	4420	4420	4420	89
553	20230921	114000	641138880	4420	4420	4420	4420	235
554	20230921	113900	640100180	4420	4410	4420	4410	170
555	20230921	113800	639350470	4405	4405	4405	4405	12
556	20230921	113700	639297610	4405	4405	4405	4405	4
557	20230921	113600	639279990	4405	4405	4405	4405	1
558	20230921	113500	639275585	4405	4410	4410	4405	12
559	20230921	113400	639222720	4410	4410	4410	4410	0
560	20230921	113300	639222720	4410	4410	4410	4410	22
561	20230921	113200	639125700	4400	4400	4400	4400	39
562	20230921	113100	638954100	4400	4400	4400	4400	94
563	20230921	113000	638540500	4400	4400	4400	4400	102
564	20230921	112900	638091700	4400	4400	4400	4395	376
565	20230921	112800	636437820	4400	4400	4400	4400	1811
566	20230921	112700	628469420	4410	4410	4410	4410	0
567	20230921	112600	628469420	4410	4410	4410	4410	500
568	20230921	112500	626264420	4400	4400	4400	4400	0
569	20230921	112400	626264420	4400	4405	4405	4400	16
570	20230921	112300	626193960	4405	4405	4405	4405	23
571	20230921	112200	626092645	4405	4405	4410	4405	95
572	20230921	112100	625674130	4405	4405	4405	4405	12
573	20230921	112000	625621270	4405	4420	4420	4405	433
574	20230921	111900	623713295	4420	4410	4420	4410	203
575	20230921	111800	622816110	4410	4410	4410	4410	0
576	20230921	111700	622816110	4410	4405	4410	4405	1003
577	20230921	111600	618392960	4405	4410	4410	4405	1032
578	20230921	111500	613842000	4410	4410	4410	4410	1
579	20230921	111400	613837590	4405	4405	4405	4405	498
580	20230921	111300	611643900	4405	4405	4405	4405	916
581	20230921	111200	607608920	4405	4405	4405	4405	3
582	20230921	111100	607595705	4405	4405	4410	4405	13
583	20230921	111000	607538435	4405	4405	4405	4400	298
584	20230921	110900	606227170	4400	4400	4400	4400	393
585	20230921	110800	604497970	4400	4400	4400	4400	0
586	20230921	110700	604497970	4400	4400	4400	4400	60
587	20230921	110600	604233970	4400	4400	4400	4400	82
588	20230921	110500	603873170	4400	4410	4410	4400	1653
589	20230921	110400	596591565	4410	4410	4410	4410	50
590	20230921	110300	596371065	4410	4410	4410	4410	0
591	20230921	110200	596371065	4410	4410	4410	4410	16
592	20230921	110100	596300505	4415	4415	4415	4415	60
593	20230921	110000	596035605	4415	4415	4415	4415	12
594	20230921	105900	595982625	4410	4410	4410	4405	174
595	20230921	105800	595215930	4410	4410	4410	4410	59
596	20230921	105700	594955740	4420	4430	4430	4420	388
597	20230921	105600	593238800	4410	4410	4410	4410	0
598	20230921	105500	593238800	4410	4410	4410	4410	21
599	20230921	105400	593146190	4430	4430	4430	4430	0
600	20230921	105300	593146190	4430	4430	4430	4430	6
601	20230921	105200	593119610	4440	4440	4440	4440	25
602	20230921	105100	593008610	4405	4415	4415	4405	4362
603	20230921	105000	573778420	4415	4420	4420	4415	2514
604	20230921	104900	562677825	4420	4420	4420	4420	0
605	20230921	104800	562677825	4420	4420	4420	4420	37
606	20230921	104700	562514285	4420	4430	4430	4420	34
607	20230921	104600	562363875	4440	4450	4450	4440	135
608	20230921	104500	561764125	4450	4450	4450	4450	1
609	20230921	104400	561759675	4445	4445	4445	4445	251
610	20230921	104300	560643980	4430	4420	4430	4420	1680
611	20230921	104200	553209775	4415	4415	4415	4410	24
612	20230921	104100	553103865	4410	4415	4415	4410	306
613	20230921	104000	551754375	4420	4410	4420	4410	48
614	20230921	103900	551542485	4410	4410	4410	4410	0
615	20230921	103800	551542485	4410	4410	4410	4410	7
616	20230921	103700	551511615	4405	4405	4405	4405	92
617	20230921	103600	551106355	4400	4400	4400	4400	0
618	20230921	103500	551106355	4400	4425	4425	4400	299
619	20230921	103400	549789770	4425	4425	4425	4425	15
620	20230921	103300	549723395	4410	4410	4410	4410	306
621	20230921	103200	548373935	4410	4405	4410	4405	126
622	20230921	103100	547818280	4400	4410	4410	4400	921
623	20230921	103000	543756890	4390	4390	4390	4390	0
624	20230921	102900	543756890	4390	4395	4395	4390	20
625	20230921	102800	543669085	4390	4385	4390	4375	4140
626	20230921	102700	525531855	4395	4395	4400	4395	1033
627	20230921	102600	520987060	4380	4400	4400	4380	3582
628	20230921	102500	505277245	4400	4395	4400	4390	509
629	20230921	102400	503042075	4385	4390	4390	4380	1512
630	20230921	102300	496413865	4390	4400	4400	4375	3283
631	20230921	102200	482016880	4400	4410	4410	4400	8013
632	20230921	102100	446707485	4410	4425	4425	4410	6650
633	20230921	102000	417350005	4425	4425	4425	4420	689
634	20230921	101900	414303795	4425	4425	4430	4420	360
635	20230921	101800	412712075	4430	4420	4430	4420	988
636	20230921	101700	408344405	4420	4425	4425	4420	1405
637	20230921	101600	402129280	4425	4430	4430	4420	318
638	20230921	101500	400722155	4430	4425	4430	4425	301
639	20230921	101400	399389980	4425	4425	4430	4425	301
640	20230921	101300	398058030	4425	4425	4435	4425	495
641	20230921	101200	395866635	4425	4450	4450	4410	2698
642	20230921	101100	383915700	4450	4450	4455	4450	2370
643	20230921	101000	373369170	4455	4465	4470	4455	24097
644	20230921	100900	265799865	4465	4465	4465	4465	12
645	20230921	100800	265746285	4465	4470	4470	4465	165
646	20230921	100700	265009485	4465	4470	4470	4465	525
647	20230921	100600	262664085	4470	4470	4470	4465	851
648	20230921	100500	258864095	4465	4470	4470	4465	686
649	20230921	100400	255800720	4470	4465	4470	4465	3255
650	20230921	100300	241266620	4470	4475	4475	4465	6839
651	20230921	100200	210689960	4475	4475	4475	4475	572
652	20230921	100100	208130260	4480	4480	4480	4480	100
653	20230921	100000	207682260	4480	4480	4480	4480	1752
654	20230921	095900	199833300	4480	4485	4485	4480	67
655	20230921	095800	199532810	4475	4490	4490	4475	179
656	20230921	095700	198730285	4490	4490	4490	4490	1
657	20230921	095600	198725795	4490	4480	4490	4480	47
658	20230921	095500	198515205	4480	4480	4480	4480	134
659	20230921	095400	197914885	4480	4480	4480	4480	208
660	20230921	095300	196983045	4480	4480	4495	4480	1794
661	20230921	095200	188945910	4480	4480	4480	4480	0
662	20230921	095100	188945910	4480	4480	4480	4480	1155
663	20230921	095000	183771510	4475	4485	4485	4475	65
664	20230921	094900	183480280	4480	4480	4480	4480	223
665	20230921	094800	182481240	4480	4480	4480	4480	33
666	20230921	094700	182333400	4480	4480	4480	4470	3178
667	20230921	094600	168106105	4480	4485	4485	4480	86
668	20230921	094500	167720775	4485	4485	4485	4485	23
669	20230921	094400	167617620	4480	4480	4480	4480	217
670	20230921	094300	166645460	4475	4480	4480	4475	3084
671	20230921	094200	152837755	4480	4495	4495	4480	4976
672	20230921	094100	130538960	4500	4500	4500	4500	82
673	20230921	094000	130169960	4500	4500	4500	4500	0
674	20230921	093900	130169960	4500	4500	4500	4500	1
675	20230921	093800	130165460	4520	4520	4520	4520	1
676	20230921	093700	130160940	4520	4520	4520	4520	10
677	20230921	093600	130115740	4485	4520	4520	4485	4801
678	20230921	093500	108564235	4515	4515	4515	4515	538
679	20230921	093400	106135165	4525	4515	4525	4515	674
680	20230921	093300	103091945	4515	4515	4515	4515	10
681	20230921	093200	103046795	4495	4515	4515	4495	3605
682	20230921	093100	86819320	4515	4515	4515	4505	36
683	20230921	093000	86656870	4510	4510	4510	4510	390
684	20230921	092900	84897970	4510	4515	4515	4510	2
685	20230921	092800	84888945	4515	4535	4535	4510	2336
686	20230921	092700	74336565	4520	4535	4535	4520	522
687	20230921	092600	71976750	4535	4535	4535	4535	22
688	20230921	092500	71876980	4530	4530	4530	4530	1017
689	20230921	092400	67269970	4530	4530	4530	4530	0
690	20230921	092300	67269970	4530	4530	4530	4530	78
691	20230921	092200	66916630	4530	4530	4530	4530	51
692	20230921	092100	66685600	4520	4525	4525	4520	300
693	20230921	092000	65329585	4530	4520	4530	4520	948
694	20230921	091900	61044615	4530	4530	4530	4530	5
695	20230921	091800	61021965	4535	4525	4535	4520	148
696	20230921	091700	60351355	4520	4520	4520	4520	0
697	20230921	091600	60351355	4520	4525	4525	4520	66
698	20230921	091500	60053000	4520	4530	4530	4520	195
699	20230921	091400	59170605	4540	4540	4540	4540	0
700	20230921	091300	59170605	4540	4540	4540	4540	10
701	20230921	091200	59125205	4540	4540	4540	4540	0
702	20230921	091100	59125205	4540	4540	4540	4540	0
703	20230921	091000	59125205	4540	4525	4540	4525	19
704	20230921	090900	59039215	4520	4520	4520	4520	0
705	20230921	090800	59039215	4520	4535	4540	4520	518
706	20230921	090700	56695185	4530	4530	4530	4530	24
707	20230921	090600	56586465	4530	4530	4530	4530	100
708	20230921	090500	56133465	4520	4515	4520	4515	194
709	20230921	090400	55257125	4500	4505	4505	4500	287
710	20230921	090300	53965520	4520	4505	4520	4500	625
711	20230921	090200	51149815	4490	4515	4515	4480	5442
712	20230921	090100	26706840	4515	4525	4525	4515	1712
713	20230921	090000	18974180	4530	4520	4550	4520	4190