KissMeData/347700/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	204200	719536390	4645	4645	4645	4645	1822
3	20230918	204100	719536390	4645	4645	4645	4645	0
4	20230918	204000	719536390	4645	4645	4645	4645	0
5	20230918	203900	719536390	4645	4645	4645	4645	0
6	20230918	203800	719536390	4645	4645	4645	4645	0
7	20230918	203700	719536390	4645	4645	4645	4645	0
8	20230918	203600	719536390	4645	4645	4645	4645	0
9	20230918	203500	719536390	4645	4645	4645	4645	0
10	20230918	203400	719536390	4645	4645	4645	4645	0
11	20230918	203300	719536390	4645	4645	4645	4645	0
12	20230918	203200	719536390	4645	4645	4645	4645	0
13	20230918	203100	719536390	4645	4645	4645	4645	0
14	20230918	203000	719536390	4645	4645	4645	4645	0
15	20230918	202900	719536390	4645	4645	4645	4645	0
16	20230918	202800	719536390	4645	4645	4645	4645	0
17	20230918	202700	719536390	4645	4645	4645	4645	0
18	20230918	202600	719536390	4645	4645	4645	4645	0
19	20230918	202500	719536390	4645	4645	4645	4645	0
20	20230918	202400	719536390	4645	4645	4645	4645	0
21	20230918	202300	719536390	4645	4645	4645	4645	0
22	20230918	202200	719536390	4645	4645	4645	4645	0
23	20230918	202100	719536390	4645	4645	4645	4645	0
24	20230918	202000	719536390	4645	4645	4645	4645	0
25	20230918	201900	719536390	4645	4645	4645	4645	0
26	20230918	201800	719536390	4645	4645	4645	4645	0
27	20230918	201700	719536390	4645	4645	4645	4645	0
28	20230918	201600	719536390	4645	4645	4645	4645	0
29	20230918	201500	719536390	4645	4645	4645	4645	0
30	20230918	201400	719536390	4645	4645	4645	4645	0
31	20230918	201300	719536390	4645	4645	4645	4645	0
32	20230918	201200	719536390	4645	4645	4645	4645	1822
33	20230918	201100	719536390	4645	4645	4645	4645	0
34	20230918	201000	719536390	4645	4645	4645	4645	0
35	20230918	200900	719536390	4645	4645	4645	4645	0
36	20230918	200800	719536390	4645	4645	4645	4645	0
37	20230918	200700	719536390	4645	4645	4645	4645	0
38	20230918	200600	719536390	4645	4645	4645	4645	0
39	20230918	200500	719536390	4645	4645	4645	4645	0
40	20230918	200400	719536390	4645	4645	4645	4645	0
41	20230918	200300	719536390	4645	4645	4645	4645	0
42	20230918	200200	719536390	4645	4645	4645	4645	0
43	20230918	200100	719536390	4645	4645	4645	4645	0
44	20230918	200000	719536390	4645	4645	4645	4645	0
45	20230918	195900	719536390	4645	4645	4645	4645	0
46	20230918	195800	719536390	4645	4645	4645	4645	0
47	20230918	195700	719536390	4645	4645	4645	4645	0
48	20230918	195600	719536390	4645	4645	4645	4645	0
49	20230918	195500	719536390	4645	4645	4645	4645	0
50	20230918	195400	719536390	4645	4645	4645	4645	0
51	20230918	195300	719536390	4645	4645	4645	4645	0
52	20230918	195200	719536390	4645	4645	4645	4645	0
53	20230918	195100	719536390	4645	4645	4645	4645	0
54	20230918	195000	719536390	4645	4645	4645	4645	0
55	20230918	194900	719536390	4645	4645	4645	4645	0
56	20230918	194800	719536390	4645	4645	4645	4645	0
57	20230918	194700	719536390	4645	4645	4645	4645	0
58	20230918	194600	719536390	4645	4645	4645	4645	0
59	20230918	194500	719536390	4645	4645	4645	4645	0
60	20230918	194400	719536390	4645	4645	4645	4645	0
61	20230918	194300	719536390	4645	4645	4645	4645	0
62	20230918	194200	719536390	4645	4645	4645	4645	1822
63	20230918	194100	719536390	4645	4645	4645	4645	0
64	20230918	194000	719536390	4645	4645	4645	4645	0
65	20230918	193900	719536390	4645	4645	4645	4645	0
66	20230918	193800	719536390	4645	4645	4645	4645	0
67	20230918	193700	719536390	4645	4645	4645	4645	0
68	20230918	193600	719536390	4645	4645	4645	4645	0
69	20230918	193500	719536390	4645	4645	4645	4645	0
70	20230918	193400	719536390	4645	4645	4645	4645	0
71	20230918	193300	719536390	4645	4645	4645	4645	0
72	20230918	193200	719536390	4645	4645	4645	4645	0
73	20230918	193100	719536390	4645	4645	4645	4645	0
74	20230918	193000	719536390	4645	4645	4645	4645	0
75	20230918	192900	719536390	4645	4645	4645	4645	0
76	20230918	192800	719536390	4645	4645	4645	4645	0
77	20230918	192700	719536390	4645	4645	4645	4645	0
78	20230918	192600	719536390	4645	4645	4645	4645	0
79	20230918	192500	719536390	4645	4645	4645	4645	0
80	20230918	192400	719536390	4645	4645	4645	4645	0
81	20230918	192300	719536390	4645	4645	4645	4645	0
82	20230918	192200	719536390	4645	4645	4645	4645	0
83	20230918	192100	719536390	4645	4645	4645	4645	0
84	20230918	192000	719536390	4645	4645	4645	4645	0
85	20230918	191900	719536390	4645	4645	4645	4645	0
86	20230918	191800	719536390	4645	4645	4645	4645	0
87	20230918	191700	719536390	4645	4645	4645	4645	0
88	20230918	191600	719536390	4645	4645	4645	4645	0
89	20230918	191500	719536390	4645	4645	4645	4645	0
90	20230918	191400	719536390	4645	4645	4645	4645	0
91	20230918	191300	719536390	4645	4645	4645	4645	0
92	20230918	191200	719536390	4645	4645	4645	4645	1822
93	20230918	191100	719536390	4645	4645	4645	4645	0
94	20230918	191000	719536390	4645	4645	4645	4645	0
95	20230918	190900	719536390	4645	4645	4645	4645	0
96	20230918	190800	719536390	4645	4645	4645	4645	0
97	20230918	190700	719536390	4645	4645	4645	4645	0
98	20230918	190600	719536390	4645	4645	4645	4645	0
99	20230918	190500	719536390	4645	4645	4645	4645	0
100	20230918	190400	719536390	4645	4645	4645	4645	0
101	20230918	190300	719536390	4645	4645	4645	4645	0
102	20230918	190200	719536390	4645	4645	4645	4645	0
103	20230918	190100	719536390	4645	4645	4645	4645	0
104	20230918	190000	719536390	4645	4645	4645	4645	0
105	20230918	185900	719536390	4645	4645	4645	4645	0
106	20230918	185800	719536390	4645	4645	4645	4645	0
107	20230918	185700	719536390	4645	4645	4645	4645	0
108	20230918	185600	719536390	4645	4645	4645	4645	0
109	20230918	185500	719536390	4645	4645	4645	4645	0
110	20230918	185400	719536390	4645	4645	4645	4645	0
111	20230918	185300	719536390	4645	4645	4645	4645	0
112	20230918	185200	719536390	4645	4645	4645	4645	0
113	20230918	185100	719536390	4645	4645	4645	4645	0
114	20230918	185000	719536390	4645	4645	4645	4645	0
115	20230918	184900	719536390	4645	4645	4645	4645	0
116	20230918	184800	719536390	4645	4645	4645	4645	0
117	20230918	184700	719536390	4645	4645	4645	4645	0
118	20230918	184600	719536390	4645	4645	4645	4645	0
119	20230918	184500	719536390	4645	4645	4645	4645	0
120	20230918	184400	719536390	4645	4645	4645	4645	0
121	20230918	184300	719536390	4645	4645	4645	4645	0
122	20230918	184200	719536390	4645	4645	4645	4645	1822
123	20230918	184100	719536390	4645	4645	4645	4645	0
124	20230918	184000	719536390	4645	4645	4645	4645	0
125	20230918	183900	719536390	4645	4645	4645	4645	0
126	20230918	183800	719536390	4645	4645	4645	4645	0
127	20230918	183700	719536390	4645	4645	4645	4645	0
128	20230918	183600	719536390	4645	4645	4645	4645	0
129	20230918	183500	719536390	4645	4645	4645	4645	0
130	20230918	183400	719536390	4645	4645	4645	4645	0
131	20230918	183300	719536390	4645	4645	4645	4645	0
132	20230918	183200	719536390	4645	4645	4645	4645	0
133	20230918	183100	719536390	4645	4645	4645	4645	0
134	20230918	183000	719536390	4645	4645	4645	4645	0
135	20230918	182900	719536390	4645	4645	4645	4645	0
136	20230918	182800	719536390	4645	4645	4645	4645	0
137	20230918	182700	719536390	4645	4645	4645	4645	0
138	20230918	182600	719536390	4645	4645	4645	4645	0
139	20230918	182500	719536390	4645	4645	4645	4645	0
140	20230918	182400	719536390	4645	4645	4645	4645	0
141	20230918	182300	719536390	4645	4645	4645	4645	0
142	20230918	182200	719536390	4645	4645	4645	4645	0
143	20230918	182100	719536390	4645	4645	4645	4645	0
144	20230918	182000	719536390	4645	4645	4645	4645	0
145	20230918	181900	719536390	4645	4645	4645	4645	0
146	20230918	181800	719536390	4645	4645	4645	4645	0
147	20230918	181700	719536390	4645	4645	4645	4645	0
148	20230918	181600	719536390	4645	4645	4645	4645	0
149	20230918	181500	719536390	4645	4645	4645	4645	0
150	20230918	181400	719536390	4645	4645	4645	4645	0
151	20230918	181300	719536390	4645	4645	4645	4645	0
152	20230918	181200	719536390	4645	4645	4645	4645	1822
153	20230918	181100	719536390	4645	4645	4645	4645	0
154	20230918	181000	719536390	4645	4645	4645	4645	0
155	20230918	180900	719536390	4645	4645	4645	4645	0
156	20230918	180800	719536390	4645	4645	4645	4645	0
157	20230918	180700	719536390	4645	4645	4645	4645	0
158	20230918	180600	719536390	4645	4645	4645	4645	0
159	20230918	180500	719536390	4645	4645	4645	4645	0
160	20230918	180400	719536390	4645	4645	4645	4645	0
161	20230918	180300	719536390	4645	4645	4645	4645	0
162	20230918	180200	719536390	4645	4645	4645	4645	0
163	20230918	180100	719536390	4645	4645	4645	4645	0
164	20230918	180000	719536390	4645	4645	4645	4645	0
165	20230918	175900	719536390	4645	4645	4645	4645	0
166	20230918	175800	719536390	4645	4645	4645	4645	0
167	20230918	175700	719536390	4645	4645	4645	4645	0
168	20230918	175600	719536390	4645	4645	4645	4645	0
169	20230918	175500	719536390	4645	4645	4645	4645	0
170	20230918	175400	719536390	4645	4645	4645	4645	0
171	20230918	175300	719536390	4645	4645	4645	4645	0
172	20230918	175200	719536390	4645	4645	4645	4645	0
173	20230918	175100	719536390	4645	4645	4645	4645	0
174	20230918	175000	719536390	4645	4645	4645	4645	0
175	20230918	174900	719536390	4645	4645	4645	4645	0
176	20230918	174800	719536390	4645	4645	4645	4645	0
177	20230918	174700	719536390	4645	4645	4645	4645	0
178	20230918	174600	719536390	4645	4645	4645	4645	0
179	20230918	174500	719536390	4645	4645	4645	4645	0
180	20230918	174400	719536390	4645	4645	4645	4645	0
181	20230918	174300	719536390	4645	4645	4645	4645	0
182	20230918	174200	719536390	4645	4645	4645	4645	1822
183	20230918	174100	719536390	4645	4645	4645	4645	0
184	20230918	174000	719536390	4645	4645	4645	4645	0
185	20230918	173900	719536390	4645	4645	4645	4645	0
186	20230918	173800	719536390	4645	4645	4645	4645	0
187	20230918	173700	719536390	4645	4645	4645	4645	0
188	20230918	173600	719536390	4645	4645	4645	4645	0
189	20230918	173500	719536390	4645	4645	4645	4645	0
190	20230918	173400	719536390	4645	4645	4645	4645	0
191	20230918	173300	719536390	4645	4645	4645	4645	0
192	20230918	173200	719536390	4645	4645	4645	4645	0
193	20230918	173100	719536390	4645	4645	4645	4645	0
194	20230918	173000	719536390	4645	4645	4645	4645	0
195	20230918	172900	719536390	4645	4645	4645	4645	0
196	20230918	172800	719536390	4645	4645	4645	4645	0
197	20230918	172700	719536390	4645	4645	4645	4645	0
198	20230918	172600	719536390	4645	4645	4645	4645	0
199	20230918	172500	719536390	4645	4645	4645	4645	0
200	20230918	172400	719536390	4645	4645	4645	4645	0
201	20230918	172300	719536390	4645	4645	4645	4645	0
202	20230918	172200	719536390	4645	4645	4645	4645	0
203	20230918	172100	719536390	4645	4645	4645	4645	0
204	20230918	172000	719536390	4645	4645	4645	4645	0
205	20230918	171900	719536390	4645	4645	4645	4645	0
206	20230918	171800	719536390	4645	4645	4645	4645	0
207	20230918	171700	719536390	4645	4645	4645	4645	0
208	20230918	171600	719536390	4645	4645	4645	4645	0
209	20230918	171500	719536390	4645	4645	4645	4645	0
210	20230918	171400	719536390	4645	4645	4645	4645	0
211	20230918	171300	719536390	4645	4645	4645	4645	0
212	20230918	171200	719536390	4645	4645	4645	4645	1822
213	20230918	171100	719536390	4645	4645	4645	4645	0
214	20230918	171000	719536390	4645	4645	4645	4645	0
215	20230918	170900	719536390	4645	4645	4645	4645	0
216	20230918	170800	719536390	4645	4645	4645	4645	0
217	20230918	170700	719536390	4645	4645	4645	4645	0
218	20230918	170600	719536390	4645	4645	4645	4645	0
219	20230918	170500	719536390	4645	4645	4645	4645	0
220	20230918	170400	719536390	4645	4645	4645	4645	0
221	20230918	170300	719536390	4645	4645	4645	4645	0
222	20230918	170200	719536390	4645	4645	4645	4645	0
223	20230918	170100	719536390	4645	4645	4645	4645	0
224	20230918	170000	719536390	4645	4645	4645	4645	0
225	20230918	165900	719536390	4645	4645	4645	4645	0
226	20230918	165800	719536390	4645	4645	4645	4645	0
227	20230918	165700	719536390	4645	4645	4645	4645	0
228	20230918	165600	719536390	4645	4645	4645	4645	0
229	20230918	165500	719536390	4645	4645	4645	4645	0
230	20230918	165400	719536390	4645	4645	4645	4645	0
231	20230918	165300	719536390	4645	4645	4645	4645	0
232	20230918	165200	719536390	4645	4645	4645	4645	0
233	20230918	165100	719536390	4645	4645	4645	4645	0
234	20230918	165000	719536390	4645	4645	4645	4645	0
235	20230918	164900	719536390	4645	4645	4645	4645	0
236	20230918	164800	719536390	4645	4645	4645	4645	0
237	20230918	164700	719536390	4645	4645	4645	4645	0
238	20230918	164600	719536390	4645	4645	4645	4645	0
239	20230918	164500	719536390	4645	4645	4645	4645	0
240	20230918	164400	719536390	4645	4645	4645	4645	0
241	20230918	164300	719536390	4645	4645	4645	4645	0
242	20230918	164200	719536390	4645	4645	4645	4645	1822
243	20230918	164100	719536390	4645	4645	4645	4645	0
244	20230918	164000	719536390	4645	4645	4645	4645	0
245	20230918	163900	719536390	4645	4645	4645	4645	0
246	20230918	163800	719536390	4645	4645	4645	4645	0
247	20230918	163700	719536390	4645	4645	4645	4645	0
248	20230918	163600	719536390	4645	4645	4645	4645	0
249	20230918	163500	719536390	4645	4645	4645	4645	0
250	20230918	163400	719536390	4645	4645	4645	4645	0
251	20230918	163300	719536390	4645	4645	4645	4645	0
252	20230918	163200	719536390	4645	4645	4645	4645	0
253	20230918	163100	719536390	4645	4645	4645	4645	0
254	20230918	163000	719536390	4645	4645	4645	4645	0
255	20230918	162900	719536390	4645	4645	4645	4645	0
256	20230918	162800	719536390	4645	4645	4645	4645	0
257	20230918	162700	719536390	4645	4645	4645	4645	0
258	20230918	162600	719536390	4645	4645	4645	4645	0
259	20230918	162500	719536390	4645	4645	4645	4645	0
260	20230918	162400	719536390	4645	4645	4645	4645	0
261	20230918	162300	719536390	4645	4645	4645	4645	0
262	20230918	162200	719536390	4645	4645	4645	4645	0
263	20230918	162100	719536390	4645	4645	4645	4645	0
264	20230918	162000	719536390	4645	4645	4645	4645	0
265	20230918	161900	719536390	4645	4645	4645	4645	0
266	20230918	161800	719536390	4645	4645	4645	4645	0
267	20230918	161700	719536390	4645	4645	4645	4645	0
268	20230918	161600	719536390	4645	4645	4645	4645	0
269	20230918	161500	719536390	4645	4645	4645	4645	0
270	20230918	161400	719536390	4645	4645	4645	4645	0
271	20230918	161300	719536390	4645	4645	4645	4645	0
272	20230918	161200	719536390	4645	4645	4645	4645	1822
273	20230918	161100	719536390	4645	4645	4645	4645	0
274	20230918	161000	719536390	4645	4645	4645	4645	0
275	20230918	160900	719536390	4645	4645	4645	4645	0
276	20230918	160800	719536390	4645	4645	4645	4645	0
277	20230918	160700	719536390	4645	4645	4645	4645	0
278	20230918	160600	719536390	4645	4645	4645	4645	0
279	20230918	160500	719536390	4645	4645	4645	4645	0
280	20230918	160400	719536390	4645	4645	4645	4645	0
281	20230918	160300	719536390	4645	4645	4645	4645	0
282	20230918	160200	719536390	4645	4645	4645	4645	0
283	20230918	160100	719536390	4645	4645	4645	4645	0
284	20230918	160000	719536390	4645	4645	4645	4645	0
285	20230918	155900	719536390	4645	4645	4645	4645	0
286	20230918	155800	719536390	4645	4645	4645	4645	0
287	20230918	155700	719536390	4645	4645	4645	4645	0
288	20230918	155600	719536390	4645	4645	4645	4645	0
289	20230918	155500	719536390	4645	4645	4645	4645	0
290	20230918	155400	719536390	4645	4645	4645	4645	0
291	20230918	155300	719536390	4645	4645	4645	4645	0
292	20230918	155200	719536390	4645	4645	4645	4645	0
293	20230918	155100	719536390	4645	4645	4645	4645	0
294	20230918	155000	719536390	4645	4645	4645	4645	0
295	20230918	154900	719536390	4645	4645	4645	4645	0
296	20230918	154800	719536390	4645	4645	4645	4645	0
297	20230918	154700	719536390	4645	4645	4645	4645	0
298	20230918	154600	719536390	4645	4645	4645	4645	0
299	20230918	154500	719536390	4645	4645	4645	4645	0
300	20230918	154400	719536390	4645	4645	4645	4645	0
301	20230918	154300	719536390	4645	4645	4645	4645	0
302	20230918	154200	719536390	4645	4645	4645	4645	1822
303	20230918	154100	719536390	4645	4645	4645	4645	0
304	20230918	154000	719536390	4645	4645	4645	4645	0
305	20230918	153900	719536390	4645	4645	4645	4645	0
306	20230918	153800	719536390	4645	4645	4645	4645	0
307	20230918	153700	719536390	4645	4645	4645	4645	0
308	20230918	153600	719536390	4645	4645	4645	4645	0
309	20230918	153500	719536390	4645	4645	4645	4645	0
310	20230918	153400	719536390	4645	4645	4645	4645	0
311	20230918	153300	719536390	4645	4645	4645	4645	0
312	20230918	153200	719536390	4645	4645	4645	4645	0
313	20230918	153100	719536390	4645	4645	4645	4645	0
314	20230918	153000	719536390	4645	4645	4645	4645	1822
315	20230918	152900	711073200	4635	4635	4635	4635	0
316	20230918	152800	711073200	4635	4635	4635	4635	0
317	20230918	152700	711073200	4635	4635	4635	4635	0
318	20230918	152600	711073200	4635	4635	4635	4635	0
319	20230918	152500	711073200	4635	4635	4635	4635	0
320	20230918	152400	711073200	4635	4635	4635	4635	0
321	20230918	152300	711073200	4635	4635	4635	4635	0
322	20230918	152200	711073200	4635	4635	4635	4635	0
323	20230918	152100	711073200	4635	4635	4635	4635	0
324	20230918	152000	711073200	4635	4635	4635	4635	0
325	20230918	151900	711073200	4635	4640	4640	4635	175
326	20230918	151800	710261460	4650	4655	4655	4650	919
327	20230918	151700	705983520	4655	4655	4655	4655	5
328	20230918	151600	705960245	4655	4660	4660	4655	1131
329	20230918	151500	700692655	4660	4660	4660	4660	5
330	20230918	151400	700669355	4655	4660	4660	4655	495
331	20230918	151300	698364670	4655	4655	4655	4655	6
332	20230918	151200	698336740	4655	4655	4655	4655	5
333	20230918	151100	698313465	4655	4660	4680	4655	1010
334	20230918	151000	693587755	4660	4655	4660	4655	21
335	20230918	150900	693489960	4655	4655	4655	4655	10
336	20230918	150800	693443410	4655	4655	4655	4655	30
337	20230918	150700	693303760	4655	4650	4655	4650	40
338	20230918	150600	693117585	4650	4640	4650	4640	140
339	20230918	150500	692466825	4640	4640	4640	4640	5
340	20230918	150400	692443625	4640	4640	4640	4640	5
341	20230918	150300	692420425	4640	4640	4640	4640	6
342	20230918	150200	692392585	4640	4655	4655	4640	5
343	20230918	150100	692369370	4655	4655	4655	4655	5
344	20230918	150000	692346095	4655	4655	4655	4655	5
345	20230918	145900	692322820	4660	4660	4660	4660	10
346	20230918	145800	692276220	4680	4680	4680	4680	96
347	20230918	145700	691826940	4680	4680	4680	4680	6
348	20230918	145600	691798860	4680	4680	4680	4680	5
349	20230918	145500	691775460	4680	4680	4680	4680	5
350	20230918	145400	691752060	4715	4650	4715	4650	1471
351	20230918	145300	684884465	4665	4645	4665	4645	805
352	20230918	145200	681129255	4640	4640	4640	4640	6
353	20230918	145100	681101415	4640	4640	4640	4640	5
354	20230918	145000	681078215	4640	4640	4640	4640	5
355	20230918	144900	681055015	4640	4640	4640	4640	5
356	20230918	144800	681031815	4640	4640	4640	4640	5
357	20230918	144700	681008615	4640	4640	4640	4640	6
358	20230918	144600	680980775	4635	4635	4635	4635	86
359	20230918	144500	680582165	4635	4665	4665	4635	39
360	20230918	144400	680400655	4635	4660	4665	4635	105
361	20230918	144300	679911175	4635	4635	4635	4635	5
362	20230918	144200	679888000	4635	4635	4635	4635	5
363	20230918	144100	679864825	4640	4640	4640	4640	96
364	20230918	144000	679419385	4635	4635	4635	4635	5
365	20230918	143900	679396210	4635	4635	4635	4635	101
366	20230918	143800	678928075	4635	4640	4645	4635	908
367	20230918	143700	674717370	4635	4665	4665	4635	1419
368	20230918	143600	668125780	4665	4665	4665	4665	378
369	20230918	143500	666362410	4665	4665	4665	4665	5
370	20230918	143400	666339085	4665	4680	4680	4665	85
371	20230918	143300	665942530	4690	4665	4690	4665	230
372	20230918	143200	664865610	4665	4665	4665	4665	8
373	20230918	143100	664828290	4680	4685	4685	4680	622
374	20230918	143000	661916815	4685	4690	4690	4685	232
375	20230918	142900	660829760	4685	4690	4690	4685	32
376	20230918	142800	660679705	4685	4695	4695	4685	728
377	20230918	142700	657264430	4695	4705	4705	4695	5
378	20230918	142600	657240925	4700	4700	4700	4700	86
379	20230918	142500	656836725	4700	4700	4700	4700	5
380	20230918	142400	656813225	4700	4705	4705	4700	5
381	20230918	142300	656789720	4700	4700	4700	4700	5
382	20230918	142200	656766220	4720	4695	4720	4695	109
383	20230918	142100	656251865	4695	4695	4695	4695	5
384	20230918	142000	656228390	4695	4695	4695	4695	6
385	20230918	141900	656200220	4695	4705	4705	4695	129
386	20230918	141800	655593325	4695	4705	4720	4695	763
387	20230918	141700	651998210	4705	4705	4705	4685	483
388	20230918	141600	649726970	4705	4705	4705	4705	6
389	20230918	141500	649698740	4690	4690	4690	4690	6
390	20230918	141400	649670600	4690	4690	4690	4690	5
391	20230918	141300	649647150	4705	4685	4705	4685	88
392	20230918	141200	649233210	4685	4705	4705	4685	11
393	20230918	141100	649181575	4685	4685	4685	4685	105
394	20230918	141000	648689650	4685	4685	4685	4685	6
395	20230918	140900	648661540	4680	4680	4680	4680	5
396	20230918	140800	648638140	4680	4705	4705	4680	37
397	20230918	140700	648464180	4705	4680	4705	4680	733
398	20230918	140600	645015610	4680	4680	4680	4680	100
399	20230918	140500	644547610	4680	4680	4680	4680	5
400	20230918	140400	644524210	4680	4680	4680	4680	20
401	20230918	140300	644430610	4680	4680	4680	4680	0
402	20230918	140200	644430610	4680	4690	4700	4680	101
403	20230918	140100	643956240	4680	4690	4690	4680	527
404	20230918	140000	641489620	4680	4680	4680	4680	25
405	20230918	135900	641372620	4690	4680	4695	4680	53
406	20230918	135800	641124545	4695	4695	4695	4695	0
407	20230918	135700	641124545	4695	4695	4695	4695	0
408	20230918	135600	641124545	4695	4695	4695	4690	110
409	20230918	135500	640608190	4695	4695	4695	4695	0
410	20230918	135400	640608190	4695	4695	4695	4695	50
411	20230918	135300	640373440	4695	4695	4695	4695	9
412	20230918	135200	640331185	4705	4705	4705	4705	0
413	20230918	135100	640331185	4705	4705	4705	4705	0
414	20230918	135000	640331185	4705	4705	4705	4705	21
415	20230918	134900	640232380	4705	4700	4705	4700	473
416	20230918	134800	638007415	4700	4705	4705	4700	20
417	20230918	134700	637913405	4705	4695	4705	4690	1635
418	20230918	134600	630231465	4695	4695	4695	4695	329
419	20230918	134500	628686810	4695	4680	4695	4680	24
420	20230918	134400	628574265	4685	4685	4685	4685	18
421	20230918	134300	628489935	4685	4685	4685	4685	53
422	20230918	134200	628241630	4680	4680	4680	4680	1
423	20230918	134100	628236950	4680	4680	4680	4680	3
424	20230918	134000	628222910	4670	4670	4670	4665	64
425	20230918	133900	627924245	4675	4675	4675	4675	36
426	20230918	133800	627755945	4675	4680	4680	4675	237
427	20230918	133700	626647965	4680	4680	4680	4680	0
428	20230918	133600	626647965	4680	4680	4680	4680	0
429	20230918	133500	626647965	4680	4680	4680	4680	9
430	20230918	133400	626605845	4685	4685	4685	4685	0
431	20230918	133300	626605845	4685	4690	4690	4685	572
432	20230918	133200	623925960	4690	4685	4690	4685	55
433	20230918	133100	623668065	4685	4685	4685	4685	5
434	20230918	133000	623644640	4690	4690	4690	4690	51
435	20230918	132900	623405450	4690	4690	4690	4690	458
436	20230918	132800	621257430	4690	4690	4690	4690	0
437	20230918	132700	621257430	4690	4690	4690	4690	0
438	20230918	132600	621257430	4690	4690	4690	4690	10
439	20230918	132500	621210530	4690	4690	4690	4690	0
440	20230918	132400	621210530	4690	4690	4690	4690	1
441	20230918	132300	621205840	4695	4695	4695	4695	0
442	20230918	132200	621205840	4695	4695	4695	4695	80
443	20230918	132100	620830240	4700	4700	4700	4700	202
444	20230918	132000	619880840	4700	4685	4700	4685	1781
445	20230918	131900	611520370	4685	4685	4685	4685	197
446	20230918	131800	610597425	4685	4685	4685	4685	10
447	20230918	131700	610550575	4675	4675	4675	4675	202
448	20230918	131600	609606225	4675	4675	4675	4675	14
449	20230918	131500	609540775	4675	4675	4675	4675	0
450	20230918	131400	609540775	4675	4675	4675	4675	10
451	20230918	131300	609494025	4690	4690	4690	4690	12
452	20230918	131200	609437745	4690	4680	4690	4680	51
453	20230918	131100	609199055	4680	4680	4680	4680	31
454	20230918	131000	609053975	4680	4680	4680	4680	22
455	20230918	130900	608951015	4685	4685	4685	4685	576
456	20230918	130800	606252455	4685	4690	4690	4685	209
457	20230918	130700	605272740	4690	4690	4690	4690	5
458	20230918	130600	605249290	4690	4690	4690	4690	1
459	20230918	130500	605244600	4690	4690	4690	4690	0
460	20230918	130400	605244600	4690	4690	4690	4690	13
461	20230918	130300	605183630	4690	4690	4690	4690	93
462	20230918	130200	604747460	4690	4685	4690	4685	42
463	20230918	130100	604550555	4685	4685	4685	4685	0
464	20230918	130000	604550555	4685	4675	4685	4675	363
465	20230918	125900	602851715	4675	4670	4675	4665	50
466	20230918	125800	602618225	4670	4665	4670	4665	740
467	20230918	125700	599164435	4655	4655	4655	4655	0
468	20230918	125600	599164435	4655	4655	4655	4655	241
469	20230918	125500	598042580	4650	4650	4650	4650	0
470	20230918	125400	598042580	4650	4650	4650	4650	2
471	20230918	125300	598033280	4655	4655	4655	4655	5
472	20230918	125200	598010005	4655	4655	4655	4655	10
473	20230918	125100	597963455	4660	4660	4660	4660	1
474	20230918	125000	597958795	4660	4660	4660	4660	10
475	20230918	124900	597912195	4665	4665	4665	4665	0
476	20230918	124800	597912195	4665	4665	4665	4665	0
477	20230918	124700	597912195	4665	4660	4665	4660	103
478	20230918	124600	597432200	4660	4650	4660	4650	320
479	20230918	124500	595941190	4645	4645	4645	4645	0
480	20230918	124400	595941190	4645	4645	4645	4645	0
481	20230918	124300	595941190	4645	4650	4660	4645	353
482	20230918	124200	594301195	4645	4645	4645	4645	400
483	20230918	124100	592443195	4650	4650	4650	4650	37
484	20230918	124000	592271145	4650	4650	4650	4650	0
485	20230918	123900	592271145	4650	4650	4650	4650	0
486	20230918	123800	592271145	4650	4650	4650	4650	326
487	20230918	123700	590755245	4635	4650	4650	4635	493
488	20230918	123600	588467190	4640	4650	4650	4640	500
489	20230918	123500	586144190	4650	4650	4650	4650	0
490	20230918	123400	586144190	4650	4640	4650	4640	113
491	20230918	123300	585619570	4640	4640	4640	4640	260
492	20230918	123200	584413170	4640	4645	4645	4640	327
493	20230918	123100	582894365	4645	4645	4645	4645	436
494	20230918	123000	580869145	4645	4645	4645	4645	0
495	20230918	122900	580869145	4645	4645	4645	4645	9
496	20230918	122800	580827340	4640	4640	4640	4640	400
497	20230918	122700	578971340	4640	4640	4640	4640	204
498	20230918	122600	578024780	4640	4640	4640	4640	2
499	20230918	122500	578015500	4645	4645	4645	4645	5
500	20230918	122400	577992275	4645	4645	4645	4645	0
501	20230918	122300	577992275	4645	4645	4645	4645	154
502	20230918	122200	577276945	4650	4655	4655	4650	377
503	20230918	122100	575523200	4660	4635	4660	4635	1688
504	20230918	122000	567679335	4630	4630	4630	4630	0
505	20230918	121900	567679335	4630	4630	4630	4630	0
506	20230918	121800	567679335	4630	4630	4630	4630	0
507	20230918	121700	567679335	4630	4630	4630	4630	0
508	20230918	121600	567679335	4630	4630	4630	4630	0
509	20230918	121500	567679335	4630	4630	4630	4630	46
510	20230918	121400	567466355	4630	4625	4630	4625	29
511	20230918	121300	567332135	4625	4630	4630	4625	50
512	20230918	121200	567100675	4630	4630	4630	4630	0
513	20230918	121100	567100675	4630	4630	4630	4630	0
514	20230918	121000	567100675	4630	4630	4630	4630	5
515	20230918	120900	567077525	4630	4630	4630	4630	0
516	20230918	120800	567077525	4630	4630	4630	4630	10
517	20230918	120700	567031225	4625	4625	4625	4625	0
518	20230918	120600	567031225	4625	4625	4625	4625	33
519	20230918	120500	566878600	4625	4625	4625	4625	96
520	20230918	120400	566434600	4625	4625	4625	4625	0
521	20230918	120300	566434600	4625	4625	4625	4625	501
522	20230918	120200	564117475	4625	4625	4625	4625	0
523	20230918	120100	564117475	4625	4625	4625	4625	0
524	20230918	120000	564117475	4625	4625	4625	4625	3
525	20230918	115900	564103600	4645	4645	4645	4645	0
526	20230918	115800	564103600	4645	4625	4645	4625	102
527	20230918	115700	563631830	4650	4640	4650	4640	147
528	20230918	115600	562949215	4615	4640	4640	4615	229
529	20230918	115500	561888110	4615	4645	4645	4615	42
530	20230918	115400	561694250	4615	4625	4645	4615	280
531	20230918	115300	560400610	4620	4615	4620	4615	292
532	20230918	115200	559052530	4645	4630	4645	4615	2468
533	20230918	115100	547647620	4630	4630	4630	4630	2
534	20230918	115000	547638360	4630	4630	4630	4630	100
535	20230918	114900	547175360	4635	4635	4635	4635	0
536	20230918	114800	547175360	4635	4630	4635	4615	138
537	20230918	114700	546536835	4630	4620	4630	4615	5
538	20230918	114600	546513710	4615	4630	4630	4615	259
539	20230918	114500	545318350	4635	4635	4635	4635	0
540	20230918	114400	545318350	4635	4635	4635	4635	0
541	20230918	114300	545318350	4635	4630	4635	4630	21
542	20230918	114200	545221090	4635	4635	4635	4635	0
543	20230918	114100	545221090	4635	4630	4635	4630	316
544	20230918	114000	543758005	4615	4625	4625	4615	449
545	20230918	113900	541683080	4625	4630	4630	4625	187
546	20230918	113800	540818200	4630	4630	4630	4630	153
547	20230918	113700	540109810	4635	4635	4635	4635	557
548	20230918	113600	537528115	4640	4645	4645	4640	411
549	20230918	113500	535619575	4640	4640	4645	4640	13
550	20230918	113400	535559250	4640	4640	4640	4640	10
551	20230918	113300	535512850	4640	4640	4640	4640	20
552	20230918	113200	535420050	4645	4645	4645	4645	21
553	20230918	113100	535322505	4645	4645	4645	4645	4
554	20230918	113000	535303925	4635	4635	4635	4635	69
555	20230918	112900	534984110	4635	4635	4635	4635	0
556	20230918	112800	534984110	4635	4640	4640	4635	200
557	20230918	112700	534057030	4640	4640	4640	4640	1
558	20230918	112600	534052390	4640	4640	4640	4640	1
559	20230918	112500	534047750	4635	4635	4635	4635	51
560	20230918	112400	533811365	4640	4640	4640	4640	1
561	20230918	112300	533806725	4640	4640	4640	4640	0
562	20230918	112200	533806725	4640	4635	4640	4635	31
563	20230918	112100	533662905	4640	4635	4640	4635	185
564	20230918	112000	532805265	4635	4640	4640	4635	500
565	20230918	111900	530487635	4645	4645	4645	4645	52
566	20230918	111800	530246095	4645	4645	4645	4645	20
567	20230918	111700	530153195	4645	4645	4645	4645	0
568	20230918	111600	530153195	4645	4645	4645	4645	1
569	20230918	111500	530148550	4640	4640	4640	4640	0
570	20230918	111400	530148550	4640	4645	4645	4640	2692
571	20230918	111300	517652835	4645	4665	4665	4645	1425
572	20230918	111200	511026005	4660	4660	4660	4660	11
573	20230918	111100	510974745	4660	4660	4660	4660	0
574	20230918	111000	510974745	4660	4660	4660	4660	0
575	20230918	110900	510974745	4660	4660	4660	4660	0
576	20230918	110800	510974745	4660	4660	4665	4660	193
577	20230918	110700	510074860	4660	4665	4665	4660	32
578	20230918	110600	509925635	4665	4665	4665	4665	2
579	20230918	110500	509916305	4665	4665	4665	4665	156
580	20230918	110400	509188565	4665	4665	4665	4665	0
581	20230918	110300	509188565	4665	4665	4665	4665	0
582	20230918	110200	509188565	4665	4665	4665	4665	60
583	20230918	110100	508908665	4670	4670	4670	4670	502
584	20230918	110000	506564325	4700	4700	4700	4700	0
585	20230918	105900	506564325	4700	4685	4700	4685	301
586	20230918	105800	505151695	4660	4665	4665	4660	2027
587	20230918	105700	495702730	4665	4675	4675	4665	201
588	20230918	105600	494763490	4675	4685	4685	4675	264
589	20230918	105500	493527360	4685	4695	4705	4685	498
590	20230918	105400	491193600	4705	4705	4705	4705	18
591	20230918	105300	491108910	4705	4710	4710	4705	1926
592	20230918	105200	482038000	4710	4710	4710	4710	21
593	20230918	105100	481939090	4710	4710	4710	4710	0
594	20230918	105000	481939090	4710	4710	4710	4710	1
595	20230918	104900	481934380	4710	4705	4710	4705	331
596	20230918	104800	480375865	4710	4710	4710	4710	108
597	20230918	104700	479867185	4700	4665	4700	4665	212
598	20230918	104600	478874625	4690	4680	4690	4680	1053
599	20230918	104500	473938325	4675	4680	4680	4675	94
600	20230918	104400	473498410	4680	4680	4680	4680	18
601	20230918	104300	473414170	4665	4670	4670	4665	10
602	20230918	104200	473367495	4660	4660	4660	4660	0
603	20230918	104100	473367495	4660	4660	4660	4660	0
604	20230918	104000	473367495	4660	4660	4660	4660	0
605	20230918	103900	473367495	4660	4660	4660	4660	300
606	20230918	103800	471969495	4670	4670	4670	4670	0
607	20230918	103700	471969495	4670	4670	4670	4670	72
608	20230918	103600	471633255	4690	4685	4690	4685	453
609	20230918	103500	469509010	4685	4665	4685	4660	689
610	20230918	103400	466297400	4660	4660	4665	4650	2064
611	20230918	103300	456682190	4655	4700	4700	4655	462
612	20230918	103200	454526665	4680	4700	4700	4680	608
613	20230918	103100	451674670	4710	4710	4710	4710	110
614	20230918	103000	451156570	4710	4710	4710	4710	221
615	20230918	102900	450115660	4710	4740	4740	4710	364
616	20230918	102800	448390855	4740	4735	4740	4735	131
617	20230918	102700	447769995	4735	4705	4740	4695	1774
618	20230918	102600	439416405	4685	4685	4685	4685	138
619	20230918	102500	438769875	4675	4700	4710	4675	2987
620	20230918	102400	424787910	4710	4700	4710	4700	555
621	20230918	102300	422177385	4685	4685	4685	4685	0
622	20230918	102200	422177385	4685	4685	4685	4685	10
623	20230918	102100	422130535	4685	4685	4685	4685	159
624	20230918	102000	421385620	4685	4700	4700	4685	217
625	20230918	101900	420366350	4705	4705	4705	4705	260
626	20230918	101800	419143050	4705	4705	4705	4705	12
627	20230918	101700	419086590	4710	4665	4710	4660	2789
628	20230918	101600	406045290	4660	4685	4685	4655	1775
629	20230918	101500	397741250	4680	4685	4685	4680	114
630	20230918	101400	397207370	4685	4710	4710	4680	1344
631	20230918	101300	390893505	4710	4720	4720	4710	491
632	20230918	101200	388578945	4745	4730	4745	4725	82
633	20230918	101100	388190055	4750	4720	4750	4720	128
634	20230918	101000	387585630	4715	4720	4720	4715	449
635	20230918	100900	385467315	4715	4715	4720	4710	1061
636	20230918	100800	380466415	4720	4725	4725	4720	188
637	20230918	100700	379578745	4725	4755	4755	4725	632
638	20230918	100600	376582875	4755	4740	4760	4740	313
639	20230918	100500	375095345	4740	4740	4740	4740	465
640	20230918	100400	372891245	4745	4735	4745	4735	148
641	20230918	100300	372189940	4720	4730	4735	4720	848
642	20230918	100200	368180100	4730	4740	4740	4730	308
643	20230918	100100	366721730	4730	4745	4765	4730	1404
644	20230918	100000	360060510	4730	4730	4740	4715	3358
645	20230918	095900	344165450	4730	4745	4745	4710	7674
646	20230918	095800	307819390	4745	4725	4745	4705	2711
647	20230918	095700	294988115	4705	4660	4720	4660	2668
648	20230918	095600	282463570	4645	4665	4670	4640	1246
649	20230918	095500	276665610	4640	4605	4670	4605	9137
650	20230918	095400	234359315	4605	4560	4605	4560	4643
651	20230918	095300	213017365	4555	4555	4555	4555	6
652	20230918	095200	212990035	4555	4545	4555	4545	244
653	20230918	095100	211880325	4535	4555	4590	4535	593
654	20230918	095000	209171250	4555	4530	4555	4530	543
655	20230918	094900	206704270	4525	4500	4525	4500	38
656	20230918	094800	206532520	4520	4500	4520	4500	140
657	20230918	094700	205901420	4500	4495	4535	4495	810
658	20230918	094600	202239215	4525	4525	4525	4525	1
659	20230918	094500	202234690	4530	4495	4530	4495	138
660	20230918	094400	201612875	4510	4545	4545	4510	479
661	20230918	094300	199451080	4550	4555	4555	4550	57
662	20230918	094200	199191725	4550	4495	4550	4495	444
663	20230918	094100	197177115	4500	4525	4525	4500	1478
664	20230918	094000	190521420	4530	4530	4530	4530	45
665	20230918	093900	190317570	4555	4555	4555	4520	145
666	20230918	093800	189660630	4520	4520	4520	4520	157
667	20230918	093700	188950990	4520	4520	4555	4520	693
668	20230918	093600	185815850	4520	4580	4580	4520	4089
669	20230918	093500	167206730	4595	4590	4595	4590	800
670	20230918	093400	163532160	4595	4590	4595	4590	1422
671	20230918	093300	156998565	4595	4565	4600	4565	3790
672	20230918	093200	139654835	4570	4565	4570	4560	2278
673	20230918	093100	129264815	4565	4560	4570	4560	2800
674	20230918	093000	116486590	4560	4550	4560	4545	1665
675	20230918	092900	108903760	4550	4535	4550	4535	793
676	20230918	092800	105298770	4535	4535	4535	4525	61
677	20230918	092700	105022205	4530	4530	4530	4530	100
678	20230918	092600	104569205	4530	4525	4530	4525	198
679	20230918	092500	103672540	4530	4520	4530	4520	326
680	20230918	092400	102197005	4525	4540	4545	4525	1639
681	20230918	092300	94762730	4535	4530	4545	4530	515
682	20230918	092200	92427405	4525	4515	4525	4515	1233
683	20230918	092100	86856635	4515	4510	4515	4495	1240
684	20230918	092000	81279605	4515	4515	4535	4465	2383
685	20230918	091900	70575495	4535	4455	4535	4455	3771
686	20230918	091800	53630415	4460	4445	4460	4445	254
687	20230918	091700	52499640	4440	4440	4440	4440	47
688	20230918	091600	52290960	4440	4440	4440	4425	174
689	20230918	091500	51518865	4410	4430	4440	4410	338
690	20230918	091400	50026515	4425	4410	4425	4410	554
691	20230918	091300	47577330	4405	4400	4405	4400	1060
692	20230918	091200	42913325	4395	4400	4400	4395	244
693	20230918	091100	41839730	4400	4400	4400	4400	43
694	20230918	091000	41650530	4395	4395	4395	4395	0
695	20230918	090900	41650530	4395	4360	4395	4360	380
696	20230918	090800	39991595	4360	4360	4360	4360	1793
697	20230918	090700	32174115	4375	4395	4395	4365	1863
698	20230918	090600	24011000	4400	4405	4410	4400	2059
699	20230918	090500	14939830	4405	4410	4410	4405	201
700	20230918	090400	14053425	4410	4400	4420	4400	675
701	20230918	090300	11070885	4420	4440	4440	4390	202
702	20230918	090200	10180760	4440	4385	4440	4365	862
703	20230918	090100	6370175	4365	4380	4380	4365	119
704	20230918	090000	5849135	4445	4410	4445	4380	1325