KissMeData/010170/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184900	841806088	1673	1673	1673	1673	5302
3	20230915	184800	841806088	1673	1673	1673	1673	0
4	20230915	184700	841806088	1673	1673	1673	1673	0
5	20230915	184600	841806088	1673	1673	1673	1673	0
6	20230915	184500	841806088	1673	1673	1673	1673	0
7	20230915	184400	841806088	1673	1673	1673	1673	0
8	20230915	184300	841806088	1673	1673	1673	1673	0
9	20230915	184200	841806088	1673	1673	1673	1673	0
10	20230915	184100	841806088	1673	1673	1673	1673	0
11	20230915	184000	841806088	1673	1673	1673	1673	0
12	20230915	183900	841806088	1673	1673	1673	1673	0
13	20230915	183800	841806088	1673	1673	1673	1673	0
14	20230915	183700	841806088	1673	1673	1673	1673	0
15	20230915	183600	841806088	1673	1673	1673	1673	0
16	20230915	183500	841806088	1673	1673	1673	1673	0
17	20230915	183400	841806088	1673	1673	1673	1673	0
18	20230915	183300	841806088	1673	1673	1673	1673	0
19	20230915	183200	841806088	1673	1673	1673	1673	0
20	20230915	183100	841806088	1673	1673	1673	1673	0
21	20230915	183000	841806088	1673	1673	1673	1673	0
22	20230915	182900	841806088	1673	1673	1673	1673	0
23	20230915	182800	841806088	1673	1673	1673	1673	0
24	20230915	182700	841806088	1673	1673	1673	1673	0
25	20230915	182600	841806088	1673	1673	1673	1673	0
26	20230915	182500	841806088	1673	1673	1673	1673	0
27	20230915	182400	841806088	1673	1673	1673	1673	0
28	20230915	182300	841806088	1673	1673	1673	1673	0
29	20230915	182200	841806088	1673	1673	1673	1673	0
30	20230915	182100	841806088	1673	1673	1673	1673	0
31	20230915	182000	841806088	1673	1673	1673	1673	0
32	20230915	181900	841806088	1673	1673	1673	1673	5302
33	20230915	181800	841806088	1673	1673	1673	1673	0
34	20230915	181700	841806088	1673	1673	1673	1673	0
35	20230915	181600	841806088	1673	1673	1673	1673	0
36	20230915	181500	841806088	1673	1673	1673	1673	0
37	20230915	181400	841806088	1673	1673	1673	1673	0
38	20230915	181300	841806088	1673	1673	1673	1673	0
39	20230915	181200	841806088	1673	1673	1673	1673	0
40	20230915	181100	841806088	1673	1673	1673	1673	0
41	20230915	181000	841806088	1673	1673	1673	1673	0
42	20230915	180900	841806088	1673	1673	1673	1673	0
43	20230915	180800	841806088	1673	1673	1673	1673	0
44	20230915	180700	841806088	1673	1673	1673	1673	0
45	20230915	180600	841806088	1673	1673	1673	1673	0
46	20230915	180500	841806088	1673	1673	1673	1673	0
47	20230915	180400	841806088	1673	1673	1673	1673	0
48	20230915	180300	841806088	1673	1673	1673	1673	0
49	20230915	180200	841806088	1673	1673	1673	1673	0
50	20230915	180100	841806088	1673	1673	1673	1673	0
51	20230915	180000	841806088	1673	1673	1673	1673	0
52	20230915	175900	841806088	1673	1673	1673	1673	0
53	20230915	175800	841806088	1673	1673	1673	1673	0
54	20230915	175700	841806088	1673	1673	1673	1673	0
55	20230915	175600	841806088	1673	1673	1673	1673	0
56	20230915	175500	841806088	1673	1673	1673	1673	0
57	20230915	175400	841806088	1673	1673	1673	1673	0
58	20230915	175300	841806088	1673	1673	1673	1673	0
59	20230915	175200	841806088	1673	1673	1673	1673	0
60	20230915	175100	841806088	1673	1673	1673	1673	0
61	20230915	175000	841806088	1673	1673	1673	1673	0
62	20230915	174900	841806088	1673	1673	1673	1673	5302
63	20230915	174800	841806088	1673	1673	1673	1673	0
64	20230915	174700	841806088	1673	1673	1673	1673	0
65	20230915	174600	841806088	1673	1673	1673	1673	0
66	20230915	174500	841806088	1673	1673	1673	1673	0
67	20230915	174400	841806088	1673	1673	1673	1673	0
68	20230915	174300	841806088	1673	1673	1673	1673	0
69	20230915	174200	841806088	1673	1673	1673	1673	0
70	20230915	174100	841806088	1673	1673	1673	1673	0
71	20230915	174000	841806088	1673	1673	1673	1673	0
72	20230915	173900	841806088	1673	1673	1673	1673	0
73	20230915	173800	841806088	1673	1673	1673	1673	0
74	20230915	173700	841806088	1673	1673	1673	1673	0
75	20230915	173600	841806088	1673	1673	1673	1673	0
76	20230915	173500	841806088	1673	1673	1673	1673	0
77	20230915	173400	841806088	1673	1673	1673	1673	0
78	20230915	173300	841806088	1673	1673	1673	1673	0
79	20230915	173200	841806088	1673	1673	1673	1673	0
80	20230915	173100	841806088	1673	1673	1673	1673	0
81	20230915	173000	841806088	1673	1673	1673	1673	0
82	20230915	172900	841806088	1673	1673	1673	1673	0
83	20230915	172800	841806088	1673	1673	1673	1673	0
84	20230915	172700	841806088	1673	1673	1673	1673	0
85	20230915	172600	841806088	1673	1673	1673	1673	0
86	20230915	172500	841806088	1673	1673	1673	1673	0
87	20230915	172400	841806088	1673	1673	1673	1673	0
88	20230915	172300	841806088	1673	1673	1673	1673	0
89	20230915	172200	841806088	1673	1673	1673	1673	0
90	20230915	172100	841806088	1673	1673	1673	1673	0
91	20230915	172000	841806088	1673	1673	1673	1673	0
92	20230915	171900	841806088	1673	1673	1673	1673	5302
93	20230915	171800	841806088	1673	1673	1673	1673	0
94	20230915	171700	841806088	1673	1673	1673	1673	0
95	20230915	171600	841806088	1673	1673	1673	1673	0
96	20230915	171500	841806088	1673	1673	1673	1673	0
97	20230915	171400	841806088	1673	1673	1673	1673	0
98	20230915	171300	841806088	1673	1673	1673	1673	0
99	20230915	171200	841806088	1673	1673	1673	1673	0
100	20230915	171100	841806088	1673	1673	1673	1673	0
101	20230915	171000	841806088	1673	1673	1673	1673	0
102	20230915	170900	841806088	1673	1673	1673	1673	0
103	20230915	170800	841806088	1673	1673	1673	1673	0
104	20230915	170700	841806088	1673	1673	1673	1673	0
105	20230915	170600	841806088	1673	1673	1673	1673	0
106	20230915	170500	841806088	1673	1673	1673	1673	0
107	20230915	170400	841806088	1673	1673	1673	1673	0
108	20230915	170300	841806088	1673	1673	1673	1673	0
109	20230915	170200	841806088	1673	1673	1673	1673	0
110	20230915	170100	841806088	1673	1673	1673	1673	0
111	20230915	170000	841806088	1673	1673	1673	1673	0
112	20230915	165900	841806088	1673	1673	1673	1673	0
113	20230915	165800	841806088	1673	1673	1673	1673	0
114	20230915	165700	841806088	1673	1673	1673	1673	0
115	20230915	165600	841806088	1673	1673	1673	1673	0
116	20230915	165500	841806088	1673	1673	1673	1673	0
117	20230915	165400	841806088	1673	1673	1673	1673	0
118	20230915	165300	841806088	1673	1673	1673	1673	0
119	20230915	165200	841806088	1673	1673	1673	1673	0
120	20230915	165100	841806088	1673	1673	1673	1673	0
121	20230915	165000	841806088	1673	1673	1673	1673	0
122	20230915	164900	841806088	1673	1673	1673	1673	5302
123	20230915	164800	841806088	1673	1673	1673	1673	0
124	20230915	164700	841806088	1673	1673	1673	1673	0
125	20230915	164600	841806088	1673	1673	1673	1673	0
126	20230915	164500	841806088	1673	1673	1673	1673	0
127	20230915	164400	841806088	1673	1673	1673	1673	0
128	20230915	164300	841806088	1673	1673	1673	1673	0
129	20230915	164200	841806088	1673	1673	1673	1673	0
130	20230915	164100	841806088	1673	1673	1673	1673	0
131	20230915	164000	841806088	1673	1673	1673	1673	0
132	20230915	163900	841806088	1673	1673	1673	1673	0
133	20230915	163800	841806088	1673	1673	1673	1673	0
134	20230915	163700	841806088	1673	1673	1673	1673	0
135	20230915	163600	841806088	1673	1673	1673	1673	0
136	20230915	163500	841806088	1673	1673	1673	1673	0
137	20230915	163400	841806088	1673	1673	1673	1673	0
138	20230915	163300	841806088	1673	1673	1673	1673	0
139	20230915	163200	841806088	1673	1673	1673	1673	0
140	20230915	163100	841806088	1673	1673	1673	1673	0
141	20230915	163000	841806088	1673	1673	1673	1673	0
142	20230915	162900	841806088	1673	1673	1673	1673	0
143	20230915	162800	841806088	1673	1673	1673	1673	0
144	20230915	162700	841806088	1673	1673	1673	1673	0
145	20230915	162600	841806088	1673	1673	1673	1673	0
146	20230915	162500	841806088	1673	1673	1673	1673	0
147	20230915	162400	841806088	1673	1673	1673	1673	0
148	20230915	162300	841806088	1673	1673	1673	1673	0
149	20230915	162200	841806088	1673	1673	1673	1673	0
150	20230915	162100	841806088	1673	1673	1673	1673	0
151	20230915	162000	841806088	1673	1673	1673	1673	0
152	20230915	161900	841806088	1673	1673	1673	1673	5302
153	20230915	161800	841806088	1673	1673	1673	1673	0
154	20230915	161700	841806088	1673	1673	1673	1673	0
155	20230915	161600	841806088	1673	1673	1673	1673	0
156	20230915	161500	841806088	1673	1673	1673	1673	0
157	20230915	161400	841806088	1673	1673	1673	1673	0
158	20230915	161300	841806088	1673	1673	1673	1673	0
159	20230915	161200	841806088	1673	1673	1673	1673	0
160	20230915	161100	841806088	1673	1673	1673	1673	0
161	20230915	161000	841806088	1673	1673	1673	1673	0
162	20230915	160900	841806088	1673	1673	1673	1673	0
163	20230915	160800	841806088	1673	1673	1673	1673	0
164	20230915	160700	841806088	1673	1673	1673	1673	0
165	20230915	160600	841806088	1673	1673	1673	1673	0
166	20230915	160500	841806088	1673	1673	1673	1673	0
167	20230915	160400	841806088	1673	1673	1673	1673	0
168	20230915	160300	841806088	1673	1673	1673	1673	0
169	20230915	160200	841806088	1673	1673	1673	1673	0
170	20230915	160100	841806088	1673	1673	1673	1673	0
171	20230915	160000	841806088	1673	1673	1673	1673	0
172	20230915	155900	841806088	1673	1673	1673	1673	0
173	20230915	155800	841806088	1673	1673	1673	1673	0
174	20230915	155700	841806088	1673	1673	1673	1673	0
175	20230915	155600	841806088	1673	1673	1673	1673	0
176	20230915	155500	841806088	1673	1673	1673	1673	0
177	20230915	155400	841806088	1673	1673	1673	1673	0
178	20230915	155300	841806088	1673	1673	1673	1673	0
179	20230915	155200	841806088	1673	1673	1673	1673	0
180	20230915	155100	841806088	1673	1673	1673	1673	0
181	20230915	155000	841806088	1673	1673	1673	1673	0
182	20230915	154900	841806088	1673	1673	1673	1673	5302
183	20230915	154800	841806088	1673	1673	1673	1673	0
184	20230915	154700	841806088	1673	1673	1673	1673	0
185	20230915	154600	841806088	1673	1673	1673	1673	0
186	20230915	154500	841806088	1673	1673	1673	1673	0
187	20230915	154400	841806088	1673	1673	1673	1673	0
188	20230915	154300	841806088	1673	1673	1673	1673	0
189	20230915	154200	841806088	1673	1673	1673	1673	0
190	20230915	154100	841806088	1673	1673	1673	1673	0
191	20230915	154000	841806088	1673	1673	1673	1673	0
192	20230915	153900	841806088	1673	1673	1673	1673	0
193	20230915	153800	841806088	1673	1673	1673	1673	0
194	20230915	153700	841806088	1673	1673	1673	1673	0
195	20230915	153600	841806088	1673	1673	1673	1673	0
196	20230915	153500	841806088	1673	1673	1673	1673	0
197	20230915	153400	841806088	1673	1673	1673	1673	0
198	20230915	153300	841806088	1673	1673	1673	1673	0
199	20230915	153200	841806088	1673	1673	1673	1673	0
200	20230915	153100	841806088	1673	1673	1673	1673	0
201	20230915	153000	841806088	1673	1673	1673	1673	5302
202	20230915	152900	832935842	1673	1673	1673	1673	0
203	20230915	152800	832935842	1673	1673	1673	1673	0
204	20230915	152700	832935842	1673	1673	1673	1673	0
205	20230915	152600	832935842	1673	1673	1673	1673	0
206	20230915	152500	832935842	1673	1673	1673	1673	0
207	20230915	152400	832935842	1673	1673	1673	1673	0
208	20230915	152300	832935842	1673	1673	1673	1673	0
209	20230915	152200	832935842	1673	1673	1673	1673	0
210	20230915	152100	832935842	1673	1673	1673	1673	0
211	20230915	152000	832935842	1673	1673	1673	1673	0
212	20230915	151900	832935842	1673	1672	1673	1672	399
213	20230915	151800	832268327	1671	1670	1671	1670	628
214	20230915	151700	831218964	1671	1671	1671	1671	1
215	20230915	151600	831217293	1670	1670	1670	1670	15
216	20230915	151500	831192243	1670	1670	1670	1670	110
217	20230915	151400	831008543	1670	1670	1671	1670	88
218	20230915	151300	830861515	1670	1671	1671	1670	75
219	20230915	151200	830736247	1671	1671	1671	1671	19
220	20230915	151100	830704498	1671	1670	1671	1670	209
221	20230915	151000	830355261	1671	1670	1671	1670	786
222	20230915	150900	829042586	1671	1671	1671	1671	87
223	20230915	150800	828897209	1670	1671	1671	1670	502
224	20230915	150700	828058369	1670	1670	1670	1670	30
225	20230915	150600	828008269	1670	1670	1670	1670	10
226	20230915	150500	827991569	1671	1670	1671	1670	522
227	20230915	150400	827119817	1670	1670	1670	1670	51
228	20230915	150300	827034647	1670	1670	1670	1670	1
229	20230915	150200	827032977	1670	1670	1670	1670	1500
230	20230915	150100	824527977	1669	1669	1669	1668	2137
231	20230915	150000	820961325	1668	1669	1669	1668	604
232	20230915	145900	819953250	1668	1668	1669	1668	47
233	20230915	145800	819874853	1669	1668	1669	1668	115
234	20230915	145700	819682923	1668	1668	1668	1668	5
235	20230915	145600	819674583	1668	1667	1668	1667	128
236	20230915	145500	819461080	1666	1666	1666	1666	5
237	20230915	145400	819452750	1668	1668	1668	1668	1
238	20230915	145300	819451082	1668	1668	1669	1668	54
239	20230915	145200	819361009	1668	1668	1669	1668	1343
240	20230915	145100	817120567	1667	1667	1667	1667	0
241	20230915	145000	817120567	1667	1667	1667	1667	0
242	20230915	144900	817120567	1667	1668	1668	1667	26
243	20230915	144800	817077224	1667	1667	1667	1667	4
244	20230915	144700	817070556	1667	1667	1667	1667	53
245	20230915	144600	816982205	1667	1667	1667	1667	0
246	20230915	144500	816982205	1667	1667	1667	1667	0
247	20230915	144400	816982205	1667	1666	1667	1666	25
248	20230915	144300	816940550	1665	1665	1665	1665	0
249	20230915	144200	816940550	1665	1663	1665	1663	3518
250	20230915	144100	811084080	1664	1664	1664	1664	30
251	20230915	144000	811034160	1664	1664	1664	1664	1
252	20230915	143900	811032496	1662	1662	1662	1662	0
253	20230915	143800	811032496	1662	1665	1665	1662	3523
254	20230915	143700	805173835	1665	1665	1665	1665	0
255	20230915	143600	805173835	1665	1665	1665	1664	532
256	20230915	143500	804288536	1664	1665	1667	1664	2874
257	20230915	143400	799504580	1666	1666	1666	1666	1039
258	20230915	143300	797773606	1666	1666	1667	1666	581
259	20230915	143200	796805659	1666	1666	1666	1666	412
260	20230915	143100	796119267	1669	1666	1669	1666	335
261	20230915	143000	795561154	1666	1669	1669	1666	1970
262	20230915	142900	792277529	1669	1668	1669	1668	290
263	20230915	142800	791793808	1669	1669	1669	1669	1
264	20230915	142700	791792139	1668	1669	1669	1668	223
265	20230915	142600	791420151	1669	1669	1669	1669	7
266	20230915	142500	791408468	1669	1669	1669	1669	35
267	20230915	142400	791350053	1669	1669	1669	1669	201
268	20230915	142300	791014584	1669	1669	1669	1669	0
269	20230915	142200	791014584	1669	1669	1669	1669	1562
270	20230915	142100	788407606	1669	1669	1670	1669	3106
271	20230915	142000	783223691	1670	1669	1670	1669	532
272	20230915	141900	782335275	1669	1669	1669	1669	23
273	20230915	141800	782296888	1670	1670	1671	1669	392
274	20230915	141700	781642253	1671	1670	1671	1670	245
275	20230915	141600	781232883	1671	1672	1672	1671	695
276	20230915	141500	780071533	1672	1672	1672	1672	1
277	20230915	141400	780069861	1673	1673	1673	1673	0
278	20230915	141300	780069861	1673	1672	1673	1672	19
279	20230915	141200	780038092	1673	1673	1673	1673	1
280	20230915	141100	780036419	1672	1672	1672	1672	0
281	20230915	141000	780036419	1672	1672	1672	1672	0
282	20230915	140900	780036419	1672	1672	1672	1672	2
283	20230915	140800	780033075	1671	1671	1671	1671	5
284	20230915	140700	780024720	1671	1671	1671	1671	20
285	20230915	140600	779991300	1671	1671	1671	1671	138
286	20230915	140500	779760702	1671	1671	1671	1671	0
287	20230915	140400	779760702	1671	1671	1671	1671	3
288	20230915	140300	779755689	1671	1671	1671	1671	52
289	20230915	140200	779668797	1671	1671	1671	1671	1
290	20230915	140100	779667126	1670	1670	1670	1670	0
291	20230915	140000	779667126	1670	1672	1672	1670	5000
292	20230915	135900	771316174	1672	1672	1672	1672	58
293	20230915	135800	771219198	1672	1673	1673	1672	362
294	20230915	135700	770613914	1672	1673	1673	1672	19
295	20230915	135600	770582145	1672	1672	1672	1672	0
296	20230915	135500	770582145	1672	1672	1672	1672	80
297	20230915	135400	770448385	1674	1674	1674	1674	0
298	20230915	135300	770448385	1674	1674	1674	1672	704
299	20230915	135200	769271175	1674	1674	1674	1674	0
300	20230915	135100	769271175	1674	1674	1674	1674	2
301	20230915	135000	769267827	1672	1672	1672	1672	0
302	20230915	134900	769267827	1672	1672	1672	1672	0
303	20230915	134800	769267827	1672	1672	1672	1672	0
304	20230915	134700	769267827	1672	1672	1672	1672	18
305	20230915	134600	769237731	1672	1674	1674	1672	1391
306	20230915	134500	766910679	1674	1674	1674	1674	1038
307	20230915	134400	765173067	1675	1675	1675	1675	16
308	20230915	134300	765146267	1674	1674	1674	1674	3
309	20230915	134200	765141245	1675	1675	1675	1675	2468
310	20230915	134100	761007345	1675	1675	1675	1675	0
311	20230915	134000	761007345	1675	1675	1675	1675	0
312	20230915	133900	761007345	1675	1675	1675	1675	102
313	20230915	133800	760836495	1675	1675	1675	1675	0
314	20230915	133700	760836495	1675	1675	1675	1675	600
315	20230915	133600	759831495	1675	1675	1675	1675	59
316	20230915	133500	759732670	1678	1675	1678	1674	419
317	20230915	133400	759030327	1674	1674	1674	1674	0
318	20230915	133300	759030327	1674	1676	1676	1674	3000
319	20230915	133200	754005419	1677	1677	1677	1677	1242
320	20230915	133100	751922585	1677	1677	1677	1677	0
321	20230915	133000	751922585	1677	1677	1677	1677	1
322	20230915	132900	751920908	1676	1676	1676	1676	0
323	20230915	132800	751920908	1676	1676	1676	1676	0
324	20230915	132700	751920908	1676	1676	1676	1676	0
325	20230915	132600	751920908	1676	1676	1676	1676	1
326	20230915	132500	751919232	1676	1676	1676	1676	0
327	20230915	132400	751919232	1676	1676	1676	1676	333
328	20230915	132300	751361124	1677	1677	1677	1677	512
329	20230915	132200	750502500	1678	1678	1678	1678	0
330	20230915	132100	750502500	1678	1678	1678	1678	100
331	20230915	132000	750334700	1678	1678	1678	1678	0
332	20230915	131900	750334700	1678	1678	1678	1678	0
333	20230915	131800	750334700	1678	1678	1678	1677	511
334	20230915	131700	749477742	1678	1678	1678	1678	10
335	20230915	131600	749460962	1678	1678	1678	1678	1
336	20230915	131500	749459284	1676	1676	1676	1676	20
337	20230915	131400	749425764	1675	1675	1675	1675	0
338	20230915	131300	749425764	1675	1675	1675	1675	0
339	20230915	131200	749425764	1675	1675	1675	1675	0
340	20230915	131100	749425764	1675	1675	1675	1675	700
341	20230915	131000	748253264	1674	1674	1674	1674	0
342	20230915	130900	748253264	1674	1677	1677	1674	1001
343	20230915	130800	746576071	1677	1678	1678	1677	1061
344	20230915	130700	744796744	1675	1678	1678	1675	3396
345	20230915	130600	739100473	1679	1679	1679	1679	1000
346	20230915	130500	737421473	1679	1680	1680	1679	3459
347	20230915	130400	731611675	1681	1683	1683	1681	3277
348	20230915	130300	726098446	1683	1684	1684	1683	4842
349	20230915	130200	717944848	1684	1685	1685	1684	175
350	20230915	130100	717650138	1685	1685	1685	1685	245
351	20230915	130000	717237313	1684	1684	1684	1684	0
352	20230915	125900	717237313	1684	1684	1684	1684	102
353	20230915	125800	717065545	1685	1685	1685	1685	2
354	20230915	125700	717062175	1686	1686	1686	1686	0
355	20230915	125600	717062175	1686	1686	1686	1686	219
356	20230915	125500	716692941	1686	1686	1686	1686	10
357	20230915	125400	716676081	1686	1686	1686	1686	0
358	20230915	125300	716676081	1686	1686	1686	1686	101
359	20230915	125200	716505795	1686	1685	1686	1683	6298
360	20230915	125100	705897028	1686	1687	1687	1685	2592
361	20230915	125000	701527030	1687	1687	1687	1687	50
362	20230915	124900	701442680	1689	1686	1689	1686	2398
363	20230915	124800	697398458	1685	1688	1688	1685	2970
364	20230915	124700	692389865	1687	1687	1687	1687	159
365	20230915	124600	692121632	1689	1688	1689	1688	1139
366	20230915	124500	690198292	1688	1689	1689	1688	1526
367	20230915	124400	687621878	1690	1689	1690	1689	259
368	20230915	124300	687184422	1689	1690	1690	1689	115
369	20230915	124200	686990184	1690	1689	1690	1689	278
370	20230915	124100	686520557	1689	1689	1689	1689	20
371	20230915	124000	686486777	1688	1688	1688	1688	50
372	20230915	123900	686402377	1690	1688	1691	1688	515
373	20230915	123800	685533026	1691	1690	1691	1689	445
374	20230915	123700	684780992	1690	1690	1690	1690	17
375	20230915	123600	684752262	1690	1691	1691	1690	849
376	20230915	123500	683317353	1691	1690	1691	1690	2180
377	20230915	123400	679633123	1691	1690	1691	1685	1422
378	20230915	123300	677233176	1690	1690	1690	1687	50
379	20230915	123200	677148774	1689	1689	1689	1689	894
380	20230915	123100	675638808	1689	1687	1689	1685	4211
381	20230915	123000	668535831	1687	1686	1687	1686	580
382	20230915	122900	667557941	1686	1687	1687	1686	127
383	20230915	122800	667343792	1687	1687	1688	1687	651
384	20230915	122700	666245114	1687	1688	1688	1687	263
385	20230915	122600	665801198	1689	1689	1689	1689	753
386	20230915	122500	664529381	1689	1685	1689	1685	11
387	20230915	122400	664510842	1690	1690	1690	1690	200
388	20230915	122300	664172842	1690	1690	1690	1690	955
389	20230915	122200	662558892	1689	1685	1689	1683	4240
390	20230915	122100	655398830	1689	1689	1689	1689	1955
391	20230915	122000	652096835	1689	1686	1692	1686	10582
392	20230915	121900	634218219	1685	1684	1685	1684	2757
393	20230915	121800	629573211	1684	1683	1684	1682	6258
394	20230915	121700	619040517	1680	1680	1683	1680	426
395	20230915	121600	618324537	1683	1683	1683	1683	5
396	20230915	121500	618316122	1683	1683	1683	1683	0
397	20230915	121400	618316122	1683	1679	1683	1679	3843
398	20230915	121300	611854268	1679	1679	1679	1679	1000
399	20230915	121200	610175268	1679	1681	1681	1679	550
400	20230915	121100	609251718	1682	1681	1682	1681	680
401	20230915	121000	608108138	1682	1679	1682	1679	2095
402	20230915	120900	604586859	1679	1679	1679	1679	2550
403	20230915	120800	600305409	1679	1678	1682	1678	5063
404	20230915	120700	591795547	1678	1678	1678	1678	86
405	20230915	120600	591651239	1674	1675	1677	1674	12079
406	20230915	120500	571419021	1674	1674	1674	1674	100
407	20230915	120400	571251621	1674	1674	1674	1674	0
408	20230915	120300	571251621	1674	1674	1674	1674	0
409	20230915	120200	571251621	1674	1671	1674	1671	4420
410	20230915	120100	563864631	1670	1670	1670	1670	1
411	20230915	120000	563862961	1671	1671	1671	1671	0
412	20230915	115900	563862961	1671	1671	1671	1671	29
413	20230915	115800	563814502	1671	1671	1671	1671	0
414	20230915	115700	563814502	1671	1671	1671	1671	0
415	20230915	115600	563814502	1671	1671	1671	1671	1020
416	20230915	115500	562110082	1672	1672	1674	1671	1015
417	20230915	115400	560412521	1675	1672	1675	1672	7426
418	20230915	115300	547981224	1671	1671	1671	1671	474
419	20230915	115200	547189170	1673	1669	1673	1669	2683
420	20230915	115100	542707486	1669	1668	1669	1668	2218
421	20230915	115000	539007744	1666	1668	1668	1666	359
422	20230915	114900	538409644	1666	1669	1669	1666	372
423	20230915	114800	537789857	1669	1666	1669	1666	1703
424	20230915	114700	534952050	1666	1669	1669	1666	80
425	20230915	114600	534818536	1669	1669	1669	1669	5
426	20230915	114500	534810191	1669	1669	1669	1669	0
427	20230915	114400	534810191	1669	1666	1669	1666	1091
428	20230915	114300	532992582	1666	1666	1666	1666	205
429	20230915	114200	532651052	1666	1666	1666	1666	0
430	20230915	114100	532651052	1666	1666	1666	1666	314
431	20230915	114000	532127928	1665	1665	1665	1665	0
432	20230915	113900	532127928	1665	1665	1665	1665	3
433	20230915	113800	532122933	1665	1665	1665	1665	60
434	20230915	113700	532023033	1665	1665	1665	1665	0
435	20230915	113600	532023033	1665	1665	1665	1665	500
436	20230915	113500	531190533	1664	1664	1664	1664	0
437	20230915	113400	531190533	1664	1664	1664	1664	73
438	20230915	113300	531069061	1664	1664	1664	1664	423
439	20230915	113200	530365189	1664	1665	1665	1664	559
440	20230915	113100	529434667	1666	1666	1666	1666	0
441	20230915	113000	529434667	1666	1666	1666	1666	501
442	20230915	112900	528600001	1664	1664	1664	1664	2571
443	20230915	112800	524321857	1664	1663	1664	1663	293
444	20230915	112700	523834445	1663	1664	1664	1663	178
445	20230915	112600	523538430	1663	1664	1664	1663	811
446	20230915	112500	522189618	1665	1665	1665	1665	40
447	20230915	112400	522123018	1665	1665	1665	1665	4
448	20230915	112300	522116358	1665	1665	1665	1665	2
449	20230915	112200	522113028	1665	1663	1665	1663	2101
450	20230915	112100	518614865	1664	1668	1668	1664	2379
451	20230915	112000	514647305	1670	1668	1670	1668	887
452	20230915	111900	513167787	1668	1665	1668	1665	3218
453	20230915	111800	507806658	1664	1664	1664	1664	0
454	20230915	111700	507806658	1664	1664	1664	1664	0
455	20230915	111600	507806658	1664	1664	1664	1664	1208
456	20230915	111500	505796546	1664	1665	1665	1664	220
457	20230915	111400	505430366	1663	1663	1663	1663	0
458	20230915	111300	505430366	1663	1663	1663	1663	179
459	20230915	111200	505132689	1662	1664	1664	1662	1000
460	20230915	111100	503469252	1665	1667	1667	1665	1557
461	20230915	111000	500875575	1669	1667	1669	1667	281
462	20230915	110900	500407112	1667	1667	1667	1667	1000
463	20230915	110800	498740112	1667	1669	1669	1667	802
464	20230915	110700	497403175	1667	1668	1668	1667	925
465	20230915	110600	495860300	1667	1668	1668	1667	3046
466	20230915	110500	490780295	1669	1672	1672	1669	5213
467	20230915	110400	482076061	1672	1675	1675	1672	598
468	20230915	110300	481076184	1674	1672	1674	1672	2623
469	20230915	110200	476686006	1672	1672	1672	1672	44
470	20230915	110100	476612438	1672	1672	1672	1672	70
471	20230915	110000	476495398	1670	1670	1670	1670	68
472	20230915	105900	476381838	1670	1670	1670	1670	5002
473	20230915	105800	468028498	1670	1670	1670	1670	600
474	20230915	105700	467026498	1671	1670	1671	1670	1803
475	20230915	105600	464014622	1671	1671	1671	1671	1570
476	20230915	105500	461391152	1671	1674	1674	1671	7113
477	20230915	105400	449497809	1673	1673	1673	1673	0
478	20230915	105300	449497809	1673	1673	1673	1673	0
479	20230915	105200	449497809	1673	1673	1673	1673	100
480	20230915	105100	449330509	1673	1673	1673	1673	33
481	20230915	105000	449275300	1673	1673	1673	1673	0
482	20230915	104900	449275300	1673	1673	1673	1673	749
483	20230915	104800	448022223	1673	1674	1674	1673	673
484	20230915	104700	446895671	1675	1675	1675	1675	0
485	20230915	104600	446895671	1675	1674	1675	1674	676
486	20230915	104500	445763547	1675	1675	1675	1675	1
487	20230915	104400	445761872	1674	1674	1674	1674	1852
488	20230915	104300	442661624	1675	1675	1675	1675	1
489	20230915	104200	442659949	1674	1674	1675	1674	201
490	20230915	104100	442323474	1674	1675	1675	1674	55
491	20230915	104000	442231402	1675	1675	1675	1675	310
492	20230915	103900	441712152	1675	1675	1675	1675	158
493	20230915	103800	441447502	1673	1673	1673	1673	100
494	20230915	103700	441280202	1673	1675	1675	1673	3522
495	20230915	103600	435385368	1675	1677	1677	1675	8557
496	20230915	103500	421043051	1677	1678	1678	1677	3014
497	20230915	103400	415985569	1678	1678	1678	1678	30
498	20230915	103300	415935229	1679	1679	1679	1679	766
499	20230915	103200	414649115	1680	1680	1680	1680	19
500	20230915	103100	414617195	1679	1679	1679	1679	3013
501	20230915	103000	409558368	1679	1679	1679	1679	8
502	20230915	102900	409544936	1679	1679	1679	1679	69
503	20230915	102800	409429085	1679	1679	1679	1679	0
504	20230915	102700	409429085	1679	1679	1679	1679	0
505	20230915	102600	409429085	1679	1679	1679	1679	140
506	20230915	102500	409194025	1680	1679	1680	1679	620
507	20230915	102400	408153034	1680	1680	1680	1680	753
508	20230915	102300	406887994	1680	1680	1680	1680	630
509	20230915	102200	405829594	1681	1681	1681	1681	100
510	20230915	102100	405661494	1681	1681	1681	1681	0
511	20230915	102000	405661494	1681	1681	1681	1681	0
512	20230915	101900	405661494	1681	1680	1681	1680	55
513	20230915	101800	405569049	1679	1679	1679	1679	250
514	20230915	101700	405149299	1680	1681	1681	1680	80
515	20230915	101600	405014840	1681	1681	1681	1681	999
516	20230915	101500	403335521	1681	1684	1684	1681	1784
517	20230915	101400	400334223	1684	1684	1684	1684	0
518	20230915	101300	400334223	1684	1684	1684	1684	303
519	20230915	101200	399823971	1684	1686	1686	1684	6024
520	20230915	101100	389672793	1686	1686	1686	1686	1095
521	20230915	101000	387826623	1685	1685	1685	1685	1935
522	20230915	100900	384566148	1684	1684	1684	1684	298
523	20230915	100800	384064316	1684	1684	1684	1684	103
524	20230915	100700	383890864	1684	1685	1686	1684	2989
525	20230915	100600	378855296	1685	1685	1685	1685	4
526	20230915	100500	378848556	1685	1685	1685	1685	4
527	20230915	100400	378841816	1685	1685	1685	1685	383
528	20230915	100300	378196461	1684	1682	1684	1682	3830
529	20230915	100200	371747741	1682	1683	1683	1682	3136
530	20230915	100100	366469889	1682	1681	1682	1680	8739
531	20230915	100000	351778234	1680	1680	1680	1679	205
532	20230915	095900	351433835	1680	1680	1680	1680	790
533	20230915	095800	350106635	1679	1680	1680	1679	20
534	20230915	095700	350073045	1679	1679	1680	1679	2350
535	20230915	095600	346127248	1680	1680	1680	1680	857
536	20230915	095500	344687488	1680	1680	1680	1680	2043
537	20230915	095400	341255248	1678	1678	1678	1677	1300
538	20230915	095300	339074510	1678	1678	1678	1678	0
539	20230915	095200	339074510	1678	1677	1678	1677	3116
540	20230915	095100	333846267	1677	1677	1677	1677	33
541	20230915	095000	333790926	1676	1676	1676	1676	1292
542	20230915	094900	331625534	1676	1680	1680	1676	998
543	20230915	094800	329951597	1678	1676	1678	1676	1928
544	20230915	094700	326716966	1677	1676	1677	1676	1062
545	20230915	094600	324936995	1676	1674	1676	1674	3892
546	20230915	094500	318420345	1673	1673	1673	1673	1863
547	20230915	094400	315303546	1673	1675	1675	1673	68
548	20230915	094300	315189766	1675	1672	1675	1672	100
549	20230915	094200	315022398	1675	1674	1675	1674	1190
550	20230915	094100	313030337	1674	1674	1674	1674	0
551	20230915	094000	313030337	1674	1673	1674	1672	2896
552	20230915	093900	308186559	1673	1675	1675	1673	175
553	20230915	093800	307893763	1673	1673	1678	1673	3354
554	20230915	093700	302277037	1673	1672	1673	1671	1072
555	20230915	093600	300484715	1672	1672	1673	1672	1035
556	20230915	093500	298754165	1672	1673	1673	1672	1500
557	20230915	093400	296245665	1674	1677	1680	1674	6888
558	20230915	093300	284708061	1677	1678	1682	1675	7384
559	20230915	093200	272331460	1678	1678	1678	1676	5025
560	20230915	093100	263902064	1683	1680	1683	1679	2720
561	20230915	093000	259334647	1680	1680	1685	1680	1119
562	20230915	092900	257454157	1680	1681	1681	1680	4301
563	20230915	092800	250228159	1682	1688	1688	1682	5192
564	20230915	092700	241476447	1689	1691	1691	1688	1921
565	20230915	092600	238230249	1689	1689	1691	1687	3999
566	20230915	092500	231479127	1689	1680	1694	1680	18616
567	20230915	092400	200084116	1679	1674	1679	1668	17965
568	20230915	092300	170079710	1674	1677	1677	1674	2732
569	20230915	092200	165503940	1677	1679	1680	1677	712
570	20230915	092100	164308247	1679	1683	1685	1679	7662
571	20230915	092000	151424795	1680	1667	1681	1667	17800
572	20230915	091900	121591594	1670	1671	1671	1665	4307
573	20230915	091800	114397668	1671	1663	1671	1661	43799
574	20230915	091700	41474019	1664	1659	1664	1659	6376
575	20230915	091600	30889940	1658	1659	1659	1658	572
576	20230915	091500	29941549	1657	1658	1658	1657	728
577	20230915	091400	28734682	1658	1658	1659	1658	2200
578	20230915	091300	25086982	1658	1657	1658	1657	1672
579	20230915	091200	22315816	1657	1656	1657	1654	1420
580	20230915	091100	19963688	1654	1654	1656	1653	4970
581	20230915	091000	11744124	1654	1652	1654	1652	2529
582	20230915	090900	7564283	1652	1652	1652	1652	45
583	20230915	090800	7489943	1652	1652	1652	1652	60
584	20230915	090700	7390823	1652	1650	1652	1650	2073
585	20230915	090600	3968591	1650	1653	1653	1650	34
586	20230915	090500	3912485	1650	1645	1650	1645	875
587	20230915	090400	2469650	1645	1644	1645	1644	1114
588	20230915	090300	637220	1645	1645	1645	1645	3
589	20230915	090200	632285	1645	1645	1645	1645	1
590	20230915	090100	630640	1645	1645	1645	1645	176
591	20230915	090000	341120	1640	1640	1640	1640	208