KissMeData/347700/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203700	688318375	4130	4130	4130	4130	2404
3	20230914	203600	688318375	4130	4130	4130	4130	0
4	20230914	203500	688318375	4130	4130	4130	4130	0
5	20230914	203400	688318375	4130	4130	4130	4130	0
6	20230914	203300	688318375	4130	4130	4130	4130	0
7	20230914	203200	688318375	4130	4130	4130	4130	0
8	20230914	203100	688318375	4130	4130	4130	4130	0
9	20230914	203000	688318375	4130	4130	4130	4130	0
10	20230914	202900	688318375	4130	4130	4130	4130	0
11	20230914	202800	688318375	4130	4130	4130	4130	0
12	20230914	202700	688318375	4130	4130	4130	4130	0
13	20230914	202600	688318375	4130	4130	4130	4130	0
14	20230914	202500	688318375	4130	4130	4130	4130	0
15	20230914	202400	688318375	4130	4130	4130	4130	0
16	20230914	202300	688318375	4130	4130	4130	4130	0
17	20230914	202200	688318375	4130	4130	4130	4130	0
18	20230914	202100	688318375	4130	4130	4130	4130	0
19	20230914	202000	688318375	4130	4130	4130	4130	0
20	20230914	201900	688318375	4130	4130	4130	4130	0
21	20230914	201800	688318375	4130	4130	4130	4130	0
22	20230914	201700	688318375	4130	4130	4130	4130	0
23	20230914	201600	688318375	4130	4130	4130	4130	0
24	20230914	201500	688318375	4130	4130	4130	4130	0
25	20230914	201400	688318375	4130	4130	4130	4130	0
26	20230914	201300	688318375	4130	4130	4130	4130	0
27	20230914	201200	688318375	4130	4130	4130	4130	0
28	20230914	201100	688318375	4130	4130	4130	4130	0
29	20230914	201000	688318375	4130	4130	4130	4130	0
30	20230914	200900	688318375	4130	4130	4130	4130	0
31	20230914	200800	688318375	4130	4130	4130	4130	0
32	20230914	200700	688318375	4130	4130	4130	4130	2404
33	20230914	200600	688318375	4130	4130	4130	4130	0
34	20230914	200500	688318375	4130	4130	4130	4130	0
35	20230914	200400	688318375	4130	4130	4130	4130	0
36	20230914	200300	688318375	4130	4130	4130	4130	0
37	20230914	200200	688318375	4130	4130	4130	4130	0
38	20230914	200100	688318375	4130	4130	4130	4130	0
39	20230914	200000	688318375	4130	4130	4130	4130	0
40	20230914	195900	688318375	4130	4130	4130	4130	0
41	20230914	195800	688318375	4130	4130	4130	4130	0
42	20230914	195700	688318375	4130	4130	4130	4130	0
43	20230914	195600	688318375	4130	4130	4130	4130	0
44	20230914	195500	688318375	4130	4130	4130	4130	0
45	20230914	195400	688318375	4130	4130	4130	4130	0
46	20230914	195300	688318375	4130	4130	4130	4130	0
47	20230914	195200	688318375	4130	4130	4130	4130	0
48	20230914	195100	688318375	4130	4130	4130	4130	0
49	20230914	195000	688318375	4130	4130	4130	4130	0
50	20230914	194900	688318375	4130	4130	4130	4130	0
51	20230914	194800	688318375	4130	4130	4130	4130	0
52	20230914	194700	688318375	4130	4130	4130	4130	0
53	20230914	194600	688318375	4130	4130	4130	4130	0
54	20230914	194500	688318375	4130	4130	4130	4130	0
55	20230914	194400	688318375	4130	4130	4130	4130	0
56	20230914	194300	688318375	4130	4130	4130	4130	0
57	20230914	194200	688318375	4130	4130	4130	4130	0
58	20230914	194100	688318375	4130	4130	4130	4130	0
59	20230914	194000	688318375	4130	4130	4130	4130	0
60	20230914	193900	688318375	4130	4130	4130	4130	0
61	20230914	193800	688318375	4130	4130	4130	4130	0
62	20230914	193700	688318375	4130	4130	4130	4130	2404
63	20230914	193600	688318375	4130	4130	4130	4130	0
64	20230914	193500	688318375	4130	4130	4130	4130	0
65	20230914	193400	688318375	4130	4130	4130	4130	0
66	20230914	193300	688318375	4130	4130	4130	4130	0
67	20230914	193200	688318375	4130	4130	4130	4130	0
68	20230914	193100	688318375	4130	4130	4130	4130	0
69	20230914	193000	688318375	4130	4130	4130	4130	0
70	20230914	192900	688318375	4130	4130	4130	4130	0
71	20230914	192800	688318375	4130	4130	4130	4130	0
72	20230914	192700	688318375	4130	4130	4130	4130	0
73	20230914	192600	688318375	4130	4130	4130	4130	0
74	20230914	192500	688318375	4130	4130	4130	4130	0
75	20230914	192400	688318375	4130	4130	4130	4130	0
76	20230914	192300	688318375	4130	4130	4130	4130	0
77	20230914	192200	688318375	4130	4130	4130	4130	0
78	20230914	192100	688318375	4130	4130	4130	4130	0
79	20230914	192000	688318375	4130	4130	4130	4130	0
80	20230914	191900	688318375	4130	4130	4130	4130	0
81	20230914	191800	688318375	4130	4130	4130	4130	0
82	20230914	191700	688318375	4130	4130	4130	4130	0
83	20230914	191600	688318375	4130	4130	4130	4130	0
84	20230914	191500	688318375	4130	4130	4130	4130	0
85	20230914	191400	688318375	4130	4130	4130	4130	0
86	20230914	191300	688318375	4130	4130	4130	4130	0
87	20230914	191200	688318375	4130	4130	4130	4130	0
88	20230914	191100	688318375	4130	4130	4130	4130	0
89	20230914	191000	688318375	4130	4130	4130	4130	0
90	20230914	190900	688318375	4130	4130	4130	4130	0
91	20230914	190800	688318375	4130	4130	4130	4130	0
92	20230914	190700	688318375	4130	4130	4130	4130	2404
93	20230914	190600	688318375	4130	4130	4130	4130	0
94	20230914	190500	688318375	4130	4130	4130	4130	0
95	20230914	190400	688318375	4130	4130	4130	4130	0
96	20230914	190300	688318375	4130	4130	4130	4130	0
97	20230914	190200	688318375	4130	4130	4130	4130	0
98	20230914	190100	688318375	4130	4130	4130	4130	0
99	20230914	190000	688318375	4130	4130	4130	4130	0
100	20230914	185900	688318375	4130	4130	4130	4130	0
101	20230914	185800	688318375	4130	4130	4130	4130	0
102	20230914	185700	688318375	4130	4130	4130	4130	0
103	20230914	185600	688318375	4130	4130	4130	4130	0
104	20230914	185500	688318375	4130	4130	4130	4130	0
105	20230914	185400	688318375	4130	4130	4130	4130	0
106	20230914	185300	688318375	4130	4130	4130	4130	0
107	20230914	185200	688318375	4130	4130	4130	4130	0
108	20230914	185100	688318375	4130	4130	4130	4130	0
109	20230914	185000	688318375	4130	4130	4130	4130	0
110	20230914	184900	688318375	4130	4130	4130	4130	0
111	20230914	184800	688318375	4130	4130	4130	4130	0
112	20230914	184700	688318375	4130	4130	4130	4130	0
113	20230914	184600	688318375	4130	4130	4130	4130	0
114	20230914	184500	688318375	4130	4130	4130	4130	0
115	20230914	184400	688318375	4130	4130	4130	4130	0
116	20230914	184300	688318375	4130	4130	4130	4130	0
117	20230914	184200	688318375	4130	4130	4130	4130	0
118	20230914	184100	688318375	4130	4130	4130	4130	0
119	20230914	184000	688318375	4130	4130	4130	4130	0
120	20230914	183900	688318375	4130	4130	4130	4130	0
121	20230914	183800	688318375	4130	4130	4130	4130	0
122	20230914	183700	688318375	4130	4130	4130	4130	2404
123	20230914	183600	688318375	4130	4130	4130	4130	0
124	20230914	183500	688318375	4130	4130	4130	4130	0
125	20230914	183400	688318375	4130	4130	4130	4130	0
126	20230914	183300	688318375	4130	4130	4130	4130	0
127	20230914	183200	688318375	4130	4130	4130	4130	0
128	20230914	183100	688318375	4130	4130	4130	4130	0
129	20230914	183000	688318375	4130	4130	4130	4130	0
130	20230914	182900	688318375	4130	4130	4130	4130	0
131	20230914	182800	688318375	4130	4130	4130	4130	0
132	20230914	182700	688318375	4130	4130	4130	4130	0
133	20230914	182600	688318375	4130	4130	4130	4130	0
134	20230914	182500	688318375	4130	4130	4130	4130	0
135	20230914	182400	688318375	4130	4130	4130	4130	0
136	20230914	182300	688318375	4130	4130	4130	4130	0
137	20230914	182200	688318375	4130	4130	4130	4130	0
138	20230914	182100	688318375	4130	4130	4130	4130	0
139	20230914	182000	688318375	4130	4130	4130	4130	0
140	20230914	181900	688318375	4130	4130	4130	4130	0
141	20230914	181800	688318375	4130	4130	4130	4130	0
142	20230914	181700	688318375	4130	4130	4130	4130	0
143	20230914	181600	688318375	4130	4130	4130	4130	0
144	20230914	181500	688318375	4130	4130	4130	4130	0
145	20230914	181400	688318375	4130	4130	4130	4130	0
146	20230914	181300	688318375	4130	4130	4130	4130	0
147	20230914	181200	688318375	4130	4130	4130	4130	0
148	20230914	181100	688318375	4130	4130	4130	4130	0
149	20230914	181000	688318375	4130	4130	4130	4130	0
150	20230914	180900	688318375	4130	4130	4130	4130	0
151	20230914	180800	688318375	4130	4130	4130	4130	0
152	20230914	180700	688318375	4130	4130	4130	4130	2404
153	20230914	180600	688318375	4130	4130	4130	4130	0
154	20230914	180500	688318375	4130	4130	4130	4130	0
155	20230914	180400	688318375	4130	4130	4130	4130	0
156	20230914	180300	688318375	4130	4130	4130	4130	0
157	20230914	180200	688318375	4130	4130	4130	4130	0
158	20230914	180100	688318375	4130	4130	4130	4130	0
159	20230914	180000	688318375	4130	4130	4130	4130	0
160	20230914	175900	688318375	4130	4130	4130	4130	0
161	20230914	175800	688318375	4130	4130	4130	4130	0
162	20230914	175700	688318375	4130	4130	4130	4130	0
163	20230914	175600	688318375	4130	4130	4130	4130	0
164	20230914	175500	688318375	4130	4130	4130	4130	0
165	20230914	175400	688318375	4130	4130	4130	4130	0
166	20230914	175300	688318375	4130	4130	4130	4130	0
167	20230914	175200	688318375	4130	4130	4130	4130	0
168	20230914	175100	688318375	4130	4130	4130	4130	0
169	20230914	175000	688318375	4130	4130	4130	4130	0
170	20230914	174900	688318375	4130	4130	4130	4130	0
171	20230914	174800	688318375	4130	4130	4130	4130	0
172	20230914	174700	688318375	4130	4130	4130	4130	0
173	20230914	174600	688318375	4130	4130	4130	4130	0
174	20230914	174500	688318375	4130	4130	4130	4130	0
175	20230914	174400	688318375	4130	4130	4130	4130	0
176	20230914	174300	688318375	4130	4130	4130	4130	0
177	20230914	174200	688318375	4130	4130	4130	4130	0
178	20230914	174100	688318375	4130	4130	4130	4130	0
179	20230914	174000	688318375	4130	4130	4130	4130	0
180	20230914	173900	688318375	4130	4130	4130	4130	0
181	20230914	173800	688318375	4130	4130	4130	4130	0
182	20230914	173700	688318375	4130	4130	4130	4130	2404
183	20230914	173600	688318375	4130	4130	4130	4130	0
184	20230914	173500	688318375	4130	4130	4130	4130	0
185	20230914	173400	688318375	4130	4130	4130	4130	0
186	20230914	173300	688318375	4130	4130	4130	4130	0
187	20230914	173200	688318375	4130	4130	4130	4130	0
188	20230914	173100	688318375	4130	4130	4130	4130	0
189	20230914	173000	688318375	4130	4130	4130	4130	0
190	20230914	172900	688318375	4130	4130	4130	4130	0
191	20230914	172800	688318375	4130	4130	4130	4130	0
192	20230914	172700	688318375	4130	4130	4130	4130	0
193	20230914	172600	688318375	4130	4130	4130	4130	0
194	20230914	172500	688318375	4130	4130	4130	4130	0
195	20230914	172400	688318375	4130	4130	4130	4130	0
196	20230914	172300	688318375	4130	4130	4130	4130	0
197	20230914	172200	688318375	4130	4130	4130	4130	0
198	20230914	172100	688318375	4130	4130	4130	4130	0
199	20230914	172000	688318375	4130	4130	4130	4130	0
200	20230914	171900	688318375	4130	4130	4130	4130	0
201	20230914	171800	688318375	4130	4130	4130	4130	0
202	20230914	171700	688318375	4130	4130	4130	4130	0
203	20230914	171600	688318375	4130	4130	4130	4130	0
204	20230914	171500	688318375	4130	4130	4130	4130	0
205	20230914	171400	688318375	4130	4130	4130	4130	0
206	20230914	171300	688318375	4130	4130	4130	4130	0
207	20230914	171200	688318375	4130	4130	4130	4130	0
208	20230914	171100	688318375	4130	4130	4130	4130	0
209	20230914	171000	688318375	4130	4130	4130	4130	0
210	20230914	170900	688318375	4130	4130	4130	4130	0
211	20230914	170800	688318375	4130	4130	4130	4130	0
212	20230914	170700	688318375	4130	4130	4130	4130	2404
213	20230914	170600	688318375	4130	4130	4130	4130	0
214	20230914	170500	688318375	4130	4130	4130	4130	0
215	20230914	170400	688318375	4130	4130	4130	4130	0
216	20230914	170300	688318375	4130	4130	4130	4130	0
217	20230914	170200	688318375	4130	4130	4130	4130	0
218	20230914	170100	688318375	4130	4130	4130	4130	0
219	20230914	170000	688318375	4130	4130	4130	4130	0
220	20230914	165900	688318375	4130	4130	4130	4130	0
221	20230914	165800	688318375	4130	4130	4130	4130	0
222	20230914	165700	688318375	4130	4130	4130	4130	0
223	20230914	165600	688318375	4130	4130	4130	4130	0
224	20230914	165500	688318375	4130	4130	4130	4130	0
225	20230914	165400	688318375	4130	4130	4130	4130	0
226	20230914	165300	688318375	4130	4130	4130	4130	0
227	20230914	165200	688318375	4130	4130	4130	4130	0
228	20230914	165100	688318375	4130	4130	4130	4130	0
229	20230914	165000	688318375	4130	4130	4130	4130	0
230	20230914	164900	688318375	4130	4130	4130	4130	0
231	20230914	164800	688318375	4130	4130	4130	4130	0
232	20230914	164700	688318375	4130	4130	4130	4130	0
233	20230914	164600	688318375	4130	4130	4130	4130	0
234	20230914	164500	688318375	4130	4130	4130	4130	0
235	20230914	164400	688318375	4130	4130	4130	4130	0
236	20230914	164300	688318375	4130	4130	4130	4130	0
237	20230914	164200	688318375	4130	4130	4130	4130	0
238	20230914	164100	688318375	4130	4130	4130	4130	0
239	20230914	164000	688318375	4130	4130	4130	4130	0
240	20230914	163900	688318375	4130	4130	4130	4130	0
241	20230914	163800	688318375	4130	4130	4130	4130	0
242	20230914	163700	688318375	4130	4130	4130	4130	2404
243	20230914	163600	688318375	4130	4130	4130	4130	0
244	20230914	163500	688318375	4130	4130	4130	4130	0
245	20230914	163400	688318375	4130	4130	4130	4130	0
246	20230914	163300	688318375	4130	4130	4130	4130	0
247	20230914	163200	688318375	4130	4130	4130	4130	0
248	20230914	163100	688318375	4130	4130	4130	4130	0
249	20230914	163000	688318375	4130	4130	4130	4130	0
250	20230914	162900	688318375	4130	4130	4130	4130	0
251	20230914	162800	688318375	4130	4130	4130	4130	0
252	20230914	162700	688318375	4130	4130	4130	4130	0
253	20230914	162600	688318375	4130	4130	4130	4130	0
254	20230914	162500	688318375	4130	4130	4130	4130	0
255	20230914	162400	688318375	4130	4130	4130	4130	0
256	20230914	162300	688318375	4130	4130	4130	4130	0
257	20230914	162200	688318375	4130	4130	4130	4130	0
258	20230914	162100	688318375	4130	4130	4130	4130	0
259	20230914	162000	688318375	4130	4130	4130	4130	0
260	20230914	161900	688318375	4130	4130	4130	4130	0
261	20230914	161800	688318375	4130	4130	4130	4130	0
262	20230914	161700	688318375	4130	4130	4130	4130	0
263	20230914	161600	688318375	4130	4130	4130	4130	0
264	20230914	161500	688318375	4130	4130	4130	4130	0
265	20230914	161400	688318375	4130	4130	4130	4130	0
266	20230914	161300	688318375	4130	4130	4130	4130	0
267	20230914	161200	688318375	4130	4130	4130	4130	0
268	20230914	161100	688318375	4130	4130	4130	4130	0
269	20230914	161000	688318375	4130	4130	4130	4130	0
270	20230914	160900	688318375	4130	4130	4130	4130	0
271	20230914	160800	688318375	4130	4130	4130	4130	0
272	20230914	160700	688318375	4130	4130	4130	4130	2404
273	20230914	160600	688318375	4130	4130	4130	4130	0
274	20230914	160500	688318375	4130	4130	4130	4130	0
275	20230914	160400	688318375	4130	4130	4130	4130	0
276	20230914	160300	688318375	4130	4130	4130	4130	0
277	20230914	160200	688318375	4130	4130	4130	4130	0
278	20230914	160100	688318375	4130	4130	4130	4130	0
279	20230914	160000	688318375	4130	4130	4130	4130	0
280	20230914	155900	688318375	4130	4130	4130	4130	0
281	20230914	155800	688318375	4130	4130	4130	4130	0
282	20230914	155700	688318375	4130	4130	4130	4130	0
283	20230914	155600	688318375	4130	4130	4130	4130	0
284	20230914	155500	688318375	4130	4130	4130	4130	0
285	20230914	155400	688318375	4130	4130	4130	4130	0
286	20230914	155300	688318375	4130	4130	4130	4130	0
287	20230914	155200	688318375	4130	4130	4130	4130	0
288	20230914	155100	688318375	4130	4130	4130	4130	0
289	20230914	155000	688318375	4130	4130	4130	4130	0
290	20230914	154900	688318375	4130	4130	4130	4130	0
291	20230914	154800	688318375	4130	4130	4130	4130	0
292	20230914	154700	688318375	4130	4130	4130	4130	0
293	20230914	154600	688318375	4130	4130	4130	4130	0
294	20230914	154500	688318375	4130	4130	4130	4130	0
295	20230914	154400	688318375	4130	4130	4130	4130	0
296	20230914	154300	688318375	4130	4130	4130	4130	0
297	20230914	154200	688318375	4130	4130	4130	4130	0
298	20230914	154100	688318375	4130	4130	4130	4130	0
299	20230914	154000	688318375	4130	4130	4130	4130	0
300	20230914	153900	688318375	4130	4130	4130	4130	0
301	20230914	153800	688318375	4130	4130	4130	4130	0
302	20230914	153700	688318375	4130	4130	4130	4130	2404
303	20230914	153600	688318375	4130	4130	4130	4130	0
304	20230914	153500	688318375	4130	4130	4130	4130	0
305	20230914	153400	688318375	4130	4130	4130	4130	0
306	20230914	153300	688318375	4130	4130	4130	4130	0
307	20230914	153200	688318375	4130	4130	4130	4130	0
308	20230914	153100	688318375	4130	4130	4130	4130	0
309	20230914	153000	688318375	4130	4130	4130	4130	2404
310	20230914	152900	678389855	4125	4125	4125	4125	0
311	20230914	152800	678389855	4125	4125	4125	4125	0
312	20230914	152700	678389855	4125	4125	4125	4125	0
313	20230914	152600	678389855	4125	4125	4125	4125	0
314	20230914	152500	678389855	4125	4125	4125	4125	0
315	20230914	152400	678389855	4125	4125	4125	4125	0
316	20230914	152300	678389855	4125	4125	4125	4125	0
317	20230914	152200	678389855	4125	4125	4125	4125	0
318	20230914	152100	678389855	4125	4125	4125	4125	0
319	20230914	152000	678389855	4125	4125	4125	4125	0
320	20230914	151900	678389855	4125	4115	4125	4115	1101
321	20230914	151800	673855140	4125	4125	4130	4125	102
322	20230914	151700	673434245	4125	4125	4125	4120	455
323	20230914	151600	671557450	4125	4125	4125	4115	264
324	20230914	151500	670469760	4130	4130	4130	4130	23
325	20230914	151400	670374770	4125	4110	4125	4110	628
326	20230914	151300	667791425	4100	4110	4110	4100	6
327	20230914	151200	667766815	4105	4110	4110	4105	3
328	20230914	151100	667754490	4110	4110	4110	4110	2
329	20230914	151000	667746270	4100	4095	4100	4095	924
330	20230914	150900	663959910	4095	4100	4100	4095	29
331	20230914	150800	663841145	4095	4100	4100	4095	9
332	20230914	150700	663804280	4095	4100	4100	4095	226
333	20230914	150600	662877820	4100	4100	4100	4100	1
334	20230914	150500	662873720	4105	4090	4105	4090	24
335	20230914	150400	662775500	4095	4110	4110	4090	2075
336	20230914	150300	654278225	4115	4115	4115	4115	4
337	20230914	150200	654261765	4115	4115	4115	4115	2
338	20230914	150100	654253535	4115	4115	4115	4115	2
339	20230914	150000	654245305	4115	4115	4115	4115	2
340	20230914	145900	654237075	4115	4115	4115	4115	1
341	20230914	145800	654232960	4115	4115	4115	4115	2
342	20230914	145700	654224730	4115	4115	4115	4115	2
343	20230914	145600	654216500	4115	4115	4115	4110	56
344	20230914	145500	653986085	4110	4110	4115	4110	934
345	20230914	145400	650147340	4095	4105	4105	4095	406
346	20230914	145300	648484750	4100	4110	4110	4100	1017
347	20230914	145200	644314955	4100	4110	4110	4100	401
348	20230914	145100	642670835	4110	4110	4110	4110	9
349	20230914	145000	642633845	4110	4110	4110	4110	3
350	20230914	144900	642621515	4115	4115	4115	4115	2
351	20230914	144800	642613285	4120	4115	4120	4115	3
352	20230914	144700	642600930	4115	4120	4120	4115	5
353	20230914	144600	642580345	4120	4120	4120	4120	2
354	20230914	144500	642572105	4120	4120	4120	4120	209
355	20230914	144400	641711025	4120	4125	4125	4120	12
356	20230914	144300	641661575	4125	4125	4125	4125	12
357	20230914	144200	641612075	4125	4125	4125	4125	36
358	20230914	144100	641463575	4125	4120	4125	4120	358
359	20230914	144000	639987340	4120	4120	4120	4115	13
360	20230914	143900	639933830	4120	4120	4120	4120	2
361	20230914	143800	639925590	4120	4120	4120	4120	4
362	20230914	143700	639909110	4120	4125	4125	4120	6
363	20230914	143600	639884380	4125	4125	4125	4125	118
364	20230914	143500	639397630	4120	4120	4120	4120	5
365	20230914	143400	639377030	4125	4125	4125	4120	283
366	20230914	143300	638209905	4120	4120	4120	4115	105
367	20230914	143200	637777795	4110	4105	4110	4105	2688
368	20230914	143100	626742565	4105	4105	4105	4105	1
369	20230914	143000	626738460	4100	4100	4100	4100	2
370	20230914	142900	626730260	4075	4070	4075	4070	851
371	20230914	142800	623265145	4070	4070	4070	4070	2
372	20230914	142700	623257005	4070	4060	4070	4060	62
373	20230914	142600	623005265	4070	4070	4070	4070	3
374	20230914	142500	622993055	4070	4070	4070	4070	2
375	20230914	142400	622984915	4070	4070	4070	4070	2
376	20230914	142300	622976775	4070	4070	4070	4070	55
377	20230914	142200	622752925	4070	4070	4070	4070	14
378	20230914	142100	622695945	4070	4075	4075	4065	21
379	20230914	142000	622610555	4075	4070	4075	4070	64
380	20230914	141900	622350065	4070	4070	4070	4070	2
381	20230914	141800	622341925	4060	4075	4075	4060	447
382	20230914	141700	620526325	4075	4075	4075	4075	2
383	20230914	141600	620518175	4060	4075	4075	4060	2
384	20230914	141500	620510040	4085	4085	4085	4085	2
385	20230914	141400	620501870	4085	4085	4085	4085	2
386	20230914	141300	620493700	4060	4085	4085	4060	2096
387	20230914	141200	611960115	4075	4070	4080	4070	210
388	20230914	141100	611103465	4070	4095	4095	4070	3149
389	20230914	141000	598284550	4070	4105	4105	4070	2009
390	20230914	140900	590092585	4085	4105	4105	4085	2001
391	20230914	140800	581905395	4105	4105	4105	4105	3
392	20230914	140700	581893080	4105	4105	4105	4105	3
393	20230914	140600	581880765	4105	4105	4105	4105	2
394	20230914	140500	581872555	4105	4105	4105	4105	2
395	20230914	140400	581864345	4110	4110	4110	4110	2
396	20230914	140300	581856125	4110	4110	4110	4110	2
397	20230914	140200	581847905	4095	4110	4110	4095	24
398	20230914	140100	581749610	4095	4110	4110	4095	112
399	20230914	140000	581290580	4110	4110	4110	4110	2
400	20230914	135900	581282360	4100	4115	4115	4100	3
401	20230914	135800	581270030	4115	4115	4115	4115	2
402	20230914	135700	581261800	4100	4115	4115	4100	225
403	20230914	135600	580338980	4115	4115	4115	4115	2
404	20230914	135500	580330750	4105	4115	4115	4105	11
405	20230914	135400	580285555	4120	4115	4120	4115	2
406	20230914	135300	580277320	4120	4115	4120	4105	257
407	20230914	135200	579218615	4115	4120	4120	4105	15
408	20230914	135100	579156895	4120	4120	4120	4120	126
409	20230914	135000	578637775	4120	4120	4120	4120	2
410	20230914	134900	578629535	4120	4120	4120	4120	2
411	20230914	134800	578621295	4120	4120	4120	4120	1
412	20230914	134700	578617175	4110	4120	4125	4110	1159
413	20230914	134600	573847885	4125	4115	4125	4115	21
414	20230914	134500	573761455	4125	4115	4125	4115	21
415	20230914	134400	573675025	4115	4125	4125	4115	520
416	20230914	134300	571535205	4125	4125	4125	4125	3
417	20230914	134200	571522830	4125	4125	4125	4125	2
418	20230914	134100	571514580	4125	4125	4125	4125	1
419	20230914	134000	571510455	4125	4125	4125	4125	2
420	20230914	133900	571502205	4120	4115	4120	4115	12
421	20230914	133800	571452815	4115	4115	4115	4115	281
422	20230914	133700	570296500	4110	4115	4115	4110	3
423	20230914	133600	570284160	4115	4115	4115	4115	2
424	20230914	133500	570275930	4115	4115	4115	4115	2
425	20230914	133400	570267700	4105	4115	4115	4105	3
426	20230914	133300	570255365	4115	4115	4115	4115	1
427	20230914	133200	570251250	4105	4120	4120	4105	6
428	20230914	133100	570226590	4110	4125	4125	4110	23
429	20230914	133000	570132030	4120	4125	4125	4120	3
430	20230914	132900	570119660	4125	4120	4125	4110	18
431	20230914	132800	570045640	4110	4125	4125	4110	12
432	20230914	132700	569996290	4110	4120	4125	4110	3
433	20230914	132600	569983935	4115	4120	4120	4115	20
434	20230914	132500	569901625	4115	4115	4115	4115	2
435	20230914	132400	569893395	4110	4125	4125	4110	8
436	20230914	132300	569860485	4125	4125	4125	4125	2
437	20230914	132200	569852235	4125	4120	4125	4120	12
438	20230914	132100	569802740	4125	4120	4125	4120	2
439	20230914	132000	569794495	4120	4120	4120	4120	32
440	20230914	131900	569662655	4120	4120	4120	4120	11
441	20230914	131800	569617335	4120	4120	4120	4120	2
442	20230914	131700	569609095	4120	4120	4120	4120	1002
443	20230914	131600	565480855	4120	4120	4120	4120	7
444	20230914	131500	565452015	4120	4120	4120	4120	2
445	20230914	131400	565443775	4120	4120	4120	4120	2
446	20230914	131300	565435535	4090	4120	4120	4090	4
447	20230914	131200	565419115	4120	4120	4120	4120	1
448	20230914	131100	565414995	4120	4120	4120	4120	2
449	20230914	131000	565406755	4120	4120	4120	4120	2
450	20230914	130900	565398515	4120	4120	4120	4120	2
451	20230914	130800	565390275	4120	4120	4120	4120	2
452	20230914	130700	565382035	4090	4120	4120	4090	24
453	20230914	130600	565283815	4090	4120	4120	4090	3
454	20230914	130500	565271485	4125	4125	4125	4125	1
455	20230914	130400	565267360	4125	4100	4125	4100	524
456	20230914	130300	563117610	4100	4095	4100	4095	345
457	20230914	130200	561703745	4090	4090	4090	4090	76
458	20230914	130100	561392905	4085	4080	4085	4080	420
459	20230914	130000	559679205	4085	4085	4085	4085	3
460	20230914	125900	559666950	4085	4085	4085	4085	2
461	20230914	125800	559658780	4085	4085	4085	4085	1
462	20230914	125700	559654695	4080	4085	4085	4080	37
463	20230914	125600	559503725	4080	4090	4090	4080	237
464	20230914	125500	558536105	4090	4090	4090	4090	3
465	20230914	125400	558523835	4080	4085	4085	4080	27
466	20230914	125300	558413545	4085	4085	4085	4085	2
467	20230914	125200	558405375	4085	4085	4085	4085	2
468	20230914	125100	558397205	4085	4090	4090	4085	38
469	20230914	125000	558241970	4090	4090	4090	4090	2
470	20230914	124900	558233790	4090	4090	4090	4090	2
471	20230914	124800	558225610	4090	4090	4090	4090	39
472	20230914	124700	558066100	4090	4090	4090	4090	452
473	20230914	124600	556217420	4085	4085	4085	4085	219
474	20230914	124500	555322805	4085	4085	4085	4085	2
475	20230914	124400	555314635	4075	4085	4085	4075	12
476	20230914	124300	555265715	4085	4080	4085	4080	233
477	20230914	124200	554314470	4080	4085	4085	4080	90
478	20230914	124100	553947260	4075	4085	4085	4075	252
479	20230914	124000	552919800	4085	4085	4085	4085	9
480	20230914	123900	552883035	4085	4085	4085	4085	2
481	20230914	123800	552874865	4085	4085	4085	4085	3
482	20230914	123700	552862610	4085	4085	4085	4085	2
483	20230914	123600	552854440	4085	4085	4085	4085	1
484	20230914	123500	552850355	4085	4085	4085	4080	38
485	20230914	123400	552695255	4090	4090	4090	4090	2
486	20230914	123300	552687075	4090	4090	4090	4090	2
487	20230914	123200	552678895	4090	4090	4090	4090	2
488	20230914	123100	552670715	4075	4090	4090	4075	7
489	20230914	123000	552642160	4090	4090	4090	4090	2
490	20230914	122900	552633980	4090	4090	4090	4090	1
491	20230914	122800	552629890	4090	4090	4090	4090	3
492	20230914	122700	552617620	4090	4090	4090	4090	102
493	20230914	122600	552200440	4090	4090	4090	4090	102
494	20230914	122500	551783260	4095	4095	4095	4095	2
495	20230914	122400	551775070	4095	4095	4095	4095	2
496	20230914	122300	551766880	4095	4095	4095	4095	2
497	20230914	122200	551758690	4075	4090	4090	4075	11
498	20230914	122100	551713850	4090	4095	4095	4090	17
499	20230914	122000	551644305	4095	4095	4095	4095	8
500	20230914	121900	551611545	4095	4095	4095	4090	105
501	20230914	121800	551181585	4090	4100	4100	4090	3
502	20230914	121700	551169295	4100	4100	4100	4100	3
503	20230914	121600	551156995	4100	4100	4100	4100	2
504	20230914	121500	551148795	4100	4100	4100	4100	11
505	20230914	121400	551103695	4100	4100	4100	4100	2
506	20230914	121300	551095495	4100	4100	4100	4100	2
507	20230914	121200	551087295	4100	4085	4100	4070	3956
508	20230914	121100	534964735	4085	4100	4100	4085	155
509	20230914	121000	534331480	4095	4095	4095	4095	92
510	20230914	120900	533954740	4080	4095	4095	4080	102
511	20230914	120800	533538550	4080	4095	4095	4080	31
512	20230914	120700	533412055	4080	4095	4095	4080	36
513	20230914	120600	533265145	4095	4095	4095	4095	2
514	20230914	120500	533256955	4095	4095	4095	4095	2
515	20230914	120400	533248765	4090	4080	4090	4080	785
516	20230914	120300	530044465	4080	4100	4100	4080	549
517	20230914	120200	527802005	4100	4100	4100	4100	2
518	20230914	120100	527793805	4100	4100	4100	4100	1
519	20230914	120000	527789705	4100	4100	4100	4100	2
520	20230914	115900	527781505	4100	4100	4100	4100	0
521	20230914	115800	527781505	4100	4100	4100	4100	100
522	20230914	115700	527371505	4095	4095	4095	4095	60
523	20230914	115600	527125805	4095	4080	4095	4070	567
524	20230914	115500	524809705	4075	4110	4110	4070	1622
525	20230914	115400	518183515	4110	4130	4130	4110	111
526	20230914	115300	517725165	4135	4135	4135	4135	0
527	20230914	115200	517725165	4135	4135	4135	4135	0
528	20230914	115100	517725165	4135	4135	4135	4135	10
529	20230914	115000	517683815	4135	4135	4135	4130	23
530	20230914	114900	517588715	4135	4135	4135	4135	25
531	20230914	114800	517485340	4140	4140	4140	4140	0
532	20230914	114700	517485340	4140	4115	4140	4115	500
533	20230914	114600	515421090	4115	4115	4115	4115	0
534	20230914	114500	515421090	4115	4115	4115	4115	0
535	20230914	114400	515421090	4115	4115	4115	4115	0
536	20230914	114300	515421090	4115	4115	4115	4115	0
537	20230914	114200	515421090	4115	4115	4115	4115	8
538	20230914	114100	515388170	4110	4110	4110	4110	0
539	20230914	114000	515388170	4110	4110	4110	4110	1
540	20230914	113900	515384060	4110	4100	4110	4100	21
541	20230914	113800	515297810	4100	4110	4125	4100	70
542	20230914	113700	515009810	4125	4120	4125	4120	3
543	20230914	113600	514997445	4100	4100	4100	4100	0
544	20230914	113500	514997445	4100	4120	4120	4100	76
545	20230914	113400	514685780	4125	4125	4125	4125	0
546	20230914	113300	514685780	4125	4125	4125	4125	2
547	20230914	113200	514677530	4130	4130	4130	4130	0
548	20230914	113100	514677530	4130	4130	4130	4130	2
549	20230914	113000	514669270	4130	4130	4130	4130	0
550	20230914	112900	514669270	4130	4130	4130	4130	1
551	20230914	112800	514665140	4100	4100	4100	4100	0
552	20230914	112700	514665140	4100	4100	4100	4100	0
553	20230914	112600	514665140	4100	4125	4125	4100	25
554	20230914	112500	514562565	4130	4130	4130	4130	10
555	20230914	112400	514521265	4130	4130	4130	4130	0
556	20230914	112300	514521265	4130	4135	4140	4130	19
557	20230914	112200	514442700	4135	4135	4135	4135	44
558	20230914	112100	514260760	4135	4130	4135	4130	210
559	20230914	112000	513392955	4130	4130	4130	4130	7
560	20230914	111900	513364045	4100	4100	4100	4100	0
561	20230914	111800	513364045	4100	4100	4100	4100	0
562	20230914	111700	513364045	4100	4100	4125	4100	208
563	20230914	111600	512509775	4100	4105	4105	4100	114
564	20230914	111500	512041830	4105	4105	4105	4105	0
565	20230914	111400	512041830	4105	4105	4105	4105	0
566	20230914	111300	512041830	4105	4105	4105	4105	1
567	20230914	111200	512037725	4130	4130	4130	4130	0
568	20230914	111100	512037725	4130	4105	4130	4105	5
569	20230914	111000	512017130	4110	4105	4110	4105	24
570	20230914	110900	511918500	4140	4125	4140	4100	332
571	20230914	110800	510553255	4130	4125	4130	4125	2
572	20230914	110700	510545000	4130	4125	4130	4125	9
573	20230914	110600	510507835	4140	4130	4140	4130	29
574	20230914	110500	510388045	4135	4140	4140	4135	15
575	20230914	110400	510325995	4140	4130	4145	4130	263
576	20230914	110300	509239740	4125	4125	4125	4125	141
577	20230914	110200	508658115	4130	4140	4140	4130	392
578	20230914	110100	507037375	4145	4145	4145	4145	36
579	20230914	110000	506888155	4150	4150	4150	4140	557
580	20230914	105900	504577685	4150	4155	4155	4150	336
581	20230914	105800	503183235	4155	4165	4165	4150	625
582	20230914	105700	500585175	4170	4175	4175	4155	990
583	20230914	105600	496460425	4175	4180	4180	4150	4983
584	20230914	105500	475754370	4185	4185	4190	4175	2814
585	20230914	105400	463982590	4185	4150	4185	4145	3877
586	20230914	105300	447844720	4175	4120	4175	4120	3081
587	20230914	105200	435103640	4115	4115	4115	4115	507
588	20230914	105100	433017335	4115	4085	4115	4085	224
589	20230914	105000	432096600	4115	4100	4120	4100	379
590	20230914	104900	430539085	4105	4100	4105	4100	183
591	20230914	104800	429787920	4100	4100	4100	4100	0
592	20230914	104700	429787920	4100	4100	4100	4100	120
593	20230914	104600	429295920	4100	4090	4100	4090	1050
594	20230914	104500	424995555	4090	4090	4090	4090	0
595	20230914	104400	424995555	4090	4090	4090	4090	653
596	20230914	104300	422324785	4090	4080	4090	4080	1000
597	20230914	104200	418239780	4070	4055	4070	4055	2
598	20230914	104100	418231655	4055	4055	4055	4055	0
599	20230914	104000	418231655	4055	4055	4055	4055	0
600	20230914	103900	418231655	4055	4055	4055	4055	0
601	20230914	103800	418231655	4055	4080	4080	4050	253
602	20230914	103700	417205980	4080	4055	4080	4055	575
603	20230914	103600	414874330	4055	4055	4055	4055	120
604	20230914	103500	414387730	4055	4055	4055	4055	2276
605	20230914	103400	405158550	4060	4065	4070	4060	41
606	20230914	103300	404992015	4080	4080	4080	4080	50
607	20230914	103200	404788015	4085	4085	4085	4085	0
608	20230914	103100	404788015	4085	4070	4085	4070	304
609	20230914	103000	403549750	4070	4055	4070	4055	116
610	20230914	102900	403079295	4055	4060	4060	4055	154
611	20230914	102800	402454125	4075	4075	4075	4075	92
612	20230914	102700	402079225	4075	4060	4080	4060	438
613	20230914	102600	400299420	4060	4070	4075	4060	1949
614	20230914	102500	392376600	4070	4065	4075	4065	232
615	20230914	102400	391433460	4080	4080	4080	4080	20
616	20230914	102300	391351860	4085	4065	4085	4065	39
617	20230914	102200	391192735	4085	4085	4085	4085	20
618	20230914	102100	391111035	4090	4070	4090	4070	6
619	20230914	102000	391086580	4090	4090	4090	4090	30
620	20230914	101900	390963880	4095	4095	4095	4095	0
621	20230914	101800	390963880	4095	4095	4095	4095	0
622	20230914	101700	390963880	4095	4095	4095	4095	392
623	20230914	101600	389358640	4100	4100	4100	4100	0
624	20230914	101500	389358640	4100	4070	4100	4070	1501
625	20230914	101400	383210785	4070	4070	4070	4070	751
626	20230914	101300	380154215	4070	4085	4085	4070	23
627	20230914	101200	380060290	4070	4090	4090	4070	2039
628	20230914	101100	371760775	4090	4085	4090	4085	335
629	20230914	101000	370390705	4090	4090	4095	4090	182
630	20230914	100900	369645750	4070	4070	4070	4070	1
631	20230914	100800	369641680	4070	4070	4070	4070	403
632	20230914	100700	368001470	4100	4100	4105	4100	413
633	20230914	100600	366308160	4120	4110	4120	4065	2815
634	20230914	100500	354849465	4065	4080	4080	4065	1300
635	20230914	100400	349561150	4070	4070	4070	4070	0
636	20230914	100300	349561150	4070	4090	4090	4070	425
637	20230914	100200	347825400	4100	4070	4100	4070	1452
638	20230914	100100	341904605	4070	4090	4090	4070	1056
639	20230914	100000	337591605	4090	4105	4105	4085	2237
640	20230914	095900	328449145	4125	4125	4125	4125	34
641	20230914	095800	328308895	4125	4105	4125	4105	333
642	20230914	095700	326941270	4110	4125	4125	4110	449
643	20230914	095600	325092550	4125	4120	4125	4115	453
644	20230914	095500	323225730	4120	4105	4130	4105	3342
645	20230914	095400	309495980	4105	4150	4150	4105	1908
646	20230914	095300	301656615	4140	4145	4150	4135	723
647	20230914	095200	298666530	4145	4150	4150	4135	25
648	20230914	095100	298562895	4150	4150	4150	4150	55
649	20230914	095000	298334645	4150	4155	4170	4120	1126
650	20230914	094900	293682700	4170	4170	4180	4155	749
651	20230914	094800	290567360	4175	4155	4185	4155	1779
652	20230914	094700	283154425	4155	4165	4170	4120	2056
653	20230914	094600	274643605	4170	4180	4185	4170	1965
654	20230914	094500	266443210	4170	4160	4180	4160	1794
655	20230914	094400	258959625	4160	4155	4160	4130	4786
656	20230914	094300	239080660	4155	4160	4160	4125	2713
657	20230914	094200	227868965	4155	4170	4190	4155	1092
658	20230914	094100	223313435	4170	4190	4190	4160	3888
659	20230914	094000	207074310	4190	4195	4195	4185	4314
660	20230914	093900	188983155	4175	4150	4195	4150	6367
661	20230914	093800	162364550	4150	4125	4155	4125	7743
662	20230914	093700	130265520	4125	4125	4140	4125	393
663	20230914	093600	128643930	4120	4145	4155	4120	1784
664	20230914	093500	121249470	4145	4085	4155	4085	8027
665	20230914	093400	88062165	4085	4080	4085	4060	742
666	20230914	093300	85034480	4080	4085	4085	4080	935
667	20230914	093200	81219510	4080	4075	4085	4075	1235
668	20230914	093100	76182495	4060	4080	4080	4060	213
669	20230914	093000	75316760	4080	4045	4085	4045	5585
670	20230914	092900	52608040	4040	4035	4040	4035	443
671	20230914	092800	50819030	4025	4020	4025	4020	318
672	20230914	092700	49539960	4020	4015	4020	4015	153
673	20230914	092600	48925485	4020	4020	4020	4015	60
674	20230914	092500	48684350	4020	4015	4020	4010	1093
675	20230914	092400	44295315	4010	4015	4015	4010	175
676	20230914	092300	43593190	4005	4010	4015	4005	103
677	20230914	092200	43180040	4010	4000	4010	4000	80
678	20230914	092100	42859710	4010	3980	4010	3980	165
679	20230914	092000	42198090	4010	4010	4010	4010	234
680	20230914	091900	41259750	4010	4000	4010	3985	419
681	20230914	091800	39584945	4000	3990	4010	3985	270
682	20230914	091700	38505555	3980	4015	4015	3980	295
683	20230914	091600	37325080	4015	4020	4020	4010	1116
684	20230914	091500	32841735	4015	4005	4030	3985	582
685	20230914	091400	30514350	4005	3975	4005	3970	475
686	20230914	091300	28619775	3975	3960	3975	3960	273
687	20230914	091200	27537630	3960	3960	3960	3960	183
688	20230914	091100	26812950	3940	3960	3960	3940	499
689	20230914	091000	24844350	3960	3945	3960	3945	108
690	20230914	090900	24416745	3965	3965	3965	3965	34
691	20230914	090800	24281935	3965	3940	3965	3940	780
692	20230914	090700	21195560	3940	3970	3970	3940	171
693	20230914	090600	20520825	3940	3955	3975	3935	576
694	20230914	090500	18249400	3975	3970	3975	3940	49
695	20230914	090400	18055015	3970	3975	3975	3935	198
696	20230914	090300	17273710	3975	3945	3980	3940	1155
697	20230914	090200	12717965	3990	3950	3990	3945	877
698	20230914	090100	9252635	3950	3990	3990	3950	1723
699	20230914	090000	2428285	3990	3995	3995	3990	608