KissMeData/052460/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	191900	1199106110	4065	4065	4065	4065	15066
3	20230911	191800	1199106110	4065	4065	4065	4065	0
4	20230911	191700	1199106110	4065	4065	4065	4065	0
5	20230911	191600	1199106110	4065	4065	4065	4065	0
6	20230911	191500	1199106110	4065	4065	4065	4065	0
7	20230911	191400	1199106110	4065	4065	4065	4065	0
8	20230911	191300	1199106110	4065	4065	4065	4065	0
9	20230911	191200	1199106110	4065	4065	4065	4065	0
10	20230911	191100	1199106110	4065	4065	4065	4065	0
11	20230911	191000	1199106110	4065	4065	4065	4065	0
12	20230911	190900	1199106110	4065	4065	4065	4065	0
13	20230911	190800	1199106110	4065	4065	4065	4065	0
14	20230911	190700	1199106110	4065	4065	4065	4065	0
15	20230911	190600	1199106110	4065	4065	4065	4065	0
16	20230911	190500	1199106110	4065	4065	4065	4065	0
17	20230911	190400	1199106110	4065	4065	4065	4065	0
18	20230911	190300	1199106110	4065	4065	4065	4065	0
19	20230911	190200	1199106110	4065	4065	4065	4065	0
20	20230911	190100	1199106110	4065	4065	4065	4065	0
21	20230911	190000	1199106110	4065	4065	4065	4065	0
22	20230911	185900	1199106110	4065	4065	4065	4065	0
23	20230911	185800	1199106110	4065	4065	4065	4065	0
24	20230911	185700	1199106110	4065	4065	4065	4065	0
25	20230911	185600	1199106110	4065	4065	4065	4065	0
26	20230911	185500	1199106110	4065	4065	4065	4065	0
27	20230911	185400	1199106110	4065	4065	4065	4065	0
28	20230911	185300	1199106110	4065	4065	4065	4065	0
29	20230911	185200	1199106110	4065	4065	4065	4065	0
30	20230911	185100	1199106110	4065	4065	4065	4065	0
31	20230911	185000	1199106110	4065	4065	4065	4065	0
32	20230911	184900	1199106110	4065	4065	4065	4065	15066
33	20230911	184800	1199106110	4065	4065	4065	4065	0
34	20230911	184700	1199106110	4065	4065	4065	4065	0
35	20230911	184600	1199106110	4065	4065	4065	4065	0
36	20230911	184500	1199106110	4065	4065	4065	4065	0
37	20230911	184400	1199106110	4065	4065	4065	4065	0
38	20230911	184300	1199106110	4065	4065	4065	4065	0
39	20230911	184200	1199106110	4065	4065	4065	4065	0
40	20230911	184100	1199106110	4065	4065	4065	4065	0
41	20230911	184000	1199106110	4065	4065	4065	4065	0
42	20230911	183900	1199106110	4065	4065	4065	4065	0
43	20230911	183800	1199106110	4065	4065	4065	4065	0
44	20230911	183700	1199106110	4065	4065	4065	4065	0
45	20230911	183600	1199106110	4065	4065	4065	4065	0
46	20230911	183500	1199106110	4065	4065	4065	4065	0
47	20230911	183400	1199106110	4065	4065	4065	4065	0
48	20230911	183300	1199106110	4065	4065	4065	4065	0
49	20230911	183200	1199106110	4065	4065	4065	4065	0
50	20230911	183100	1199106110	4065	4065	4065	4065	0
51	20230911	183000	1199106110	4065	4065	4065	4065	0
52	20230911	182900	1199106110	4065	4065	4065	4065	0
53	20230911	182800	1199106110	4065	4065	4065	4065	0
54	20230911	182700	1199106110	4065	4065	4065	4065	0
55	20230911	182600	1199106110	4065	4065	4065	4065	0
56	20230911	182500	1199106110	4065	4065	4065	4065	0
57	20230911	182400	1199106110	4065	4065	4065	4065	0
58	20230911	182300	1199106110	4065	4065	4065	4065	0
59	20230911	182200	1199106110	4065	4065	4065	4065	0
60	20230911	182100	1199106110	4065	4065	4065	4065	0
61	20230911	182000	1199106110	4065	4065	4065	4065	0
62	20230911	181900	1199106110	4065	4065	4065	4065	15066
63	20230911	181800	1199106110	4065	4065	4065	4065	0
64	20230911	181700	1199106110	4065	4065	4065	4065	0
65	20230911	181600	1199106110	4065	4065	4065	4065	0
66	20230911	181500	1199106110	4065	4065	4065	4065	0
67	20230911	181400	1199106110	4065	4065	4065	4065	0
68	20230911	181300	1199106110	4065	4065	4065	4065	0
69	20230911	181200	1199106110	4065	4065	4065	4065	0
70	20230911	181100	1199106110	4065	4065	4065	4065	0
71	20230911	181000	1199106110	4065	4065	4065	4065	0
72	20230911	180900	1199106110	4065	4065	4065	4065	0
73	20230911	180800	1199106110	4065	4065	4065	4065	0
74	20230911	180700	1199106110	4065	4065	4065	4065	0
75	20230911	180600	1199106110	4065	4065	4065	4065	0
76	20230911	180500	1199106110	4065	4065	4065	4065	0
77	20230911	180400	1199106110	4065	4065	4065	4065	0
78	20230911	180300	1199106110	4065	4065	4065	4065	0
79	20230911	180200	1199106110	4065	4065	4065	4065	0
80	20230911	180100	1199106110	4065	4065	4065	4065	0
81	20230911	180000	1199106110	4065	4065	4065	4065	0
82	20230911	175900	1199106110	4065	4065	4065	4065	0
83	20230911	175800	1199106110	4065	4065	4065	4065	0
84	20230911	175700	1199106110	4065	4065	4065	4065	0
85	20230911	175600	1199106110	4065	4065	4065	4065	0
86	20230911	175500	1199106110	4065	4065	4065	4065	0
87	20230911	175400	1199106110	4065	4065	4065	4065	0
88	20230911	175300	1199106110	4065	4065	4065	4065	0
89	20230911	175200	1199106110	4065	4065	4065	4065	0
90	20230911	175100	1199106110	4065	4065	4065	4065	0
91	20230911	175000	1199106110	4065	4065	4065	4065	0
92	20230911	174900	1199106110	4065	4065	4065	4065	15066
93	20230911	174800	1199106110	4065	4065	4065	4065	0
94	20230911	174700	1199106110	4065	4065	4065	4065	0
95	20230911	174600	1199106110	4065	4065	4065	4065	0
96	20230911	174500	1199106110	4065	4065	4065	4065	0
97	20230911	174400	1199106110	4065	4065	4065	4065	0
98	20230911	174300	1199106110	4065	4065	4065	4065	0
99	20230911	174200	1199106110	4065	4065	4065	4065	0
100	20230911	174100	1199106110	4065	4065	4065	4065	0
101	20230911	174000	1199106110	4065	4065	4065	4065	0
102	20230911	173900	1199106110	4065	4065	4065	4065	0
103	20230911	173800	1199106110	4065	4065	4065	4065	0
104	20230911	173700	1199106110	4065	4065	4065	4065	0
105	20230911	173600	1199106110	4065	4065	4065	4065	0
106	20230911	173500	1199106110	4065	4065	4065	4065	0
107	20230911	173400	1199106110	4065	4065	4065	4065	0
108	20230911	173300	1199106110	4065	4065	4065	4065	0
109	20230911	173200	1199106110	4065	4065	4065	4065	0
110	20230911	173100	1199106110	4065	4065	4065	4065	0
111	20230911	173000	1199106110	4065	4065	4065	4065	0
112	20230911	172900	1199106110	4065	4065	4065	4065	0
113	20230911	172800	1199106110	4065	4065	4065	4065	0
114	20230911	172700	1199106110	4065	4065	4065	4065	0
115	20230911	172600	1199106110	4065	4065	4065	4065	0
116	20230911	172500	1199106110	4065	4065	4065	4065	0
117	20230911	172400	1199106110	4065	4065	4065	4065	0
118	20230911	172300	1199106110	4065	4065	4065	4065	0
119	20230911	172200	1199106110	4065	4065	4065	4065	0
120	20230911	172100	1199106110	4065	4065	4065	4065	0
121	20230911	172000	1199106110	4065	4065	4065	4065	0
122	20230911	171900	1199106110	4065	4065	4065	4065	15066
123	20230911	171800	1199106110	4065	4065	4065	4065	0
124	20230911	171700	1199106110	4065	4065	4065	4065	0
125	20230911	171600	1199106110	4065	4065	4065	4065	0
126	20230911	171500	1199106110	4065	4065	4065	4065	0
127	20230911	171400	1199106110	4065	4065	4065	4065	0
128	20230911	171300	1199106110	4065	4065	4065	4065	0
129	20230911	171200	1199106110	4065	4065	4065	4065	0
130	20230911	171100	1199106110	4065	4065	4065	4065	0
131	20230911	171000	1199106110	4065	4065	4065	4065	0
132	20230911	170900	1199106110	4065	4065	4065	4065	0
133	20230911	170800	1199106110	4065	4065	4065	4065	0
134	20230911	170700	1199106110	4065	4065	4065	4065	0
135	20230911	170600	1199106110	4065	4065	4065	4065	0
136	20230911	170500	1199106110	4065	4065	4065	4065	0
137	20230911	170400	1199106110	4065	4065	4065	4065	0
138	20230911	170300	1199106110	4065	4065	4065	4065	0
139	20230911	170200	1199106110	4065	4065	4065	4065	0
140	20230911	170100	1199106110	4065	4065	4065	4065	0
141	20230911	170000	1199106110	4065	4065	4065	4065	0
142	20230911	165900	1199106110	4065	4065	4065	4065	0
143	20230911	165800	1199106110	4065	4065	4065	4065	0
144	20230911	165700	1199106110	4065	4065	4065	4065	0
145	20230911	165600	1199106110	4065	4065	4065	4065	0
146	20230911	165500	1199106110	4065	4065	4065	4065	0
147	20230911	165400	1199106110	4065	4065	4065	4065	0
148	20230911	165300	1199106110	4065	4065	4065	4065	0
149	20230911	165200	1199106110	4065	4065	4065	4065	0
150	20230911	165100	1199106110	4065	4065	4065	4065	0
151	20230911	165000	1199106110	4065	4065	4065	4065	0
152	20230911	164900	1199106110	4065	4065	4065	4065	15066
153	20230911	164800	1199106110	4065	4065	4065	4065	0
154	20230911	164700	1199106110	4065	4065	4065	4065	0
155	20230911	164600	1199106110	4065	4065	4065	4065	0
156	20230911	164500	1199106110	4065	4065	4065	4065	0
157	20230911	164400	1199106110	4065	4065	4065	4065	0
158	20230911	164300	1199106110	4065	4065	4065	4065	0
159	20230911	164200	1199106110	4065	4065	4065	4065	0
160	20230911	164100	1199106110	4065	4065	4065	4065	0
161	20230911	164000	1199106110	4065	4065	4065	4065	0
162	20230911	163900	1199106110	4065	4065	4065	4065	0
163	20230911	163800	1199106110	4065	4065	4065	4065	0
164	20230911	163700	1199106110	4065	4065	4065	4065	0
165	20230911	163600	1199106110	4065	4065	4065	4065	0
166	20230911	163500	1199106110	4065	4065	4065	4065	0
167	20230911	163400	1199106110	4065	4065	4065	4065	0
168	20230911	163300	1199106110	4065	4065	4065	4065	0
169	20230911	163200	1199106110	4065	4065	4065	4065	0
170	20230911	163100	1199106110	4065	4065	4065	4065	0
171	20230911	163000	1199106110	4065	4065	4065	4065	0
172	20230911	162900	1199106110	4065	4065	4065	4065	0
173	20230911	162800	1199106110	4065	4065	4065	4065	0
174	20230911	162700	1199106110	4065	4065	4065	4065	0
175	20230911	162600	1199106110	4065	4065	4065	4065	0
176	20230911	162500	1199106110	4065	4065	4065	4065	0
177	20230911	162400	1199106110	4065	4065	4065	4065	0
178	20230911	162300	1199106110	4065	4065	4065	4065	0
179	20230911	162200	1199106110	4065	4065	4065	4065	0
180	20230911	162100	1199106110	4065	4065	4065	4065	0
181	20230911	162000	1199106110	4065	4065	4065	4065	0
182	20230911	161900	1199106110	4065	4065	4065	4065	15066
183	20230911	161800	1199106110	4065	4065	4065	4065	0
184	20230911	161700	1199106110	4065	4065	4065	4065	0
185	20230911	161600	1199106110	4065	4065	4065	4065	0
186	20230911	161500	1199106110	4065	4065	4065	4065	0
187	20230911	161400	1199106110	4065	4065	4065	4065	0
188	20230911	161300	1199106110	4065	4065	4065	4065	0
189	20230911	161200	1199106110	4065	4065	4065	4065	0
190	20230911	161100	1199106110	4065	4065	4065	4065	0
191	20230911	161000	1199106110	4065	4065	4065	4065	0
192	20230911	160900	1199106110	4065	4065	4065	4065	0
193	20230911	160800	1199106110	4065	4065	4065	4065	0
194	20230911	160700	1199106110	4065	4065	4065	4065	0
195	20230911	160600	1199106110	4065	4065	4065	4065	0
196	20230911	160500	1199106110	4065	4065	4065	4065	0
197	20230911	160400	1199106110	4065	4065	4065	4065	0
198	20230911	160300	1199106110	4065	4065	4065	4065	0
199	20230911	160200	1199106110	4065	4065	4065	4065	0
200	20230911	160100	1199106110	4065	4065	4065	4065	0
201	20230911	160000	1199106110	4065	4065	4065	4065	0
202	20230911	155900	1199106110	4065	4065	4065	4065	0
203	20230911	155800	1199106110	4065	4065	4065	4065	0
204	20230911	155700	1199106110	4065	4065	4065	4065	0
205	20230911	155600	1199106110	4065	4065	4065	4065	0
206	20230911	155500	1199106110	4065	4065	4065	4065	0
207	20230911	155400	1199106110	4065	4065	4065	4065	0
208	20230911	155300	1199106110	4065	4065	4065	4065	0
209	20230911	155200	1199106110	4065	4065	4065	4065	0
210	20230911	155100	1199106110	4065	4065	4065	4065	0
211	20230911	155000	1199106110	4065	4065	4065	4065	0
212	20230911	154900	1199106110	4065	4065	4065	4065	15066
213	20230911	154800	1199106110	4065	4065	4065	4065	0
214	20230911	154700	1199106110	4065	4065	4065	4065	0
215	20230911	154600	1199106110	4065	4065	4065	4065	0
216	20230911	154500	1199106110	4065	4065	4065	4065	0
217	20230911	154400	1199106110	4065	4065	4065	4065	0
218	20230911	154300	1199106110	4065	4065	4065	4065	0
219	20230911	154200	1199106110	4065	4065	4065	4065	0
220	20230911	154100	1199106110	4065	4065	4065	4065	0
221	20230911	154000	1199106110	4065	4065	4065	4065	0
222	20230911	153900	1199106110	4065	4065	4065	4065	0
223	20230911	153800	1199106110	4065	4065	4065	4065	0
224	20230911	153700	1199106110	4065	4065	4065	4065	0
225	20230911	153600	1199106110	4065	4065	4065	4065	0
226	20230911	153500	1199106110	4065	4065	4065	4065	0
227	20230911	153400	1199106110	4065	4065	4065	4065	0
228	20230911	153300	1199106110	4065	4065	4065	4065	0
229	20230911	153200	1199106110	4065	4065	4065	4065	0
230	20230911	153100	1199106110	4065	4065	4065	4065	0
231	20230911	153000	1199106110	4065	4065	4065	4065	15066
232	20230911	152900	1137862820	4080	4080	4080	4080	0
233	20230911	152800	1137862820	4080	4080	4080	4080	0
234	20230911	152700	1137862820	4080	4080	4080	4080	0
235	20230911	152600	1137862820	4080	4080	4080	4080	0
236	20230911	152500	1137862820	4080	4080	4080	4080	0
237	20230911	152400	1137862820	4080	4080	4080	4080	0
238	20230911	152300	1137862820	4080	4080	4080	4080	0
239	20230911	152200	1137862820	4080	4080	4080	4080	0
240	20230911	152100	1137862820	4080	4080	4080	4080	0
241	20230911	152000	1137862820	4080	4080	4080	4080	0
242	20230911	151900	1137862820	4080	4070	4080	4065	1126
243	20230911	151800	1133276210	4080	4075	4080	4070	1073
244	20230911	151700	1128903660	4070	4075	4080	4065	900
245	20230911	151600	1125242465	4075	4070	4075	4070	558
246	20230911	151500	1122970980	4070	4075	4075	4070	622
247	20230911	151400	1120438430	4075	4080	4080	4075	1265
248	20230911	151300	1115278085	4080	4070	4080	4070	2167
249	20230911	151200	1106445375	4075	4070	4075	4065	1377
250	20230911	151100	1100842480	4080	4080	4080	4080	106
251	20230911	151000	1100410000	4080	4065	4080	4065	636
252	20230911	150900	1097822540	4080	4070	4080	4070	841
253	20230911	150800	1094398460	4070	4065	4080	4065	4735
254	20230911	150700	1075148115	4080	4080	4085	4070	1778
255	20230911	150600	1067908015	4080	4070	4080	4070	1505
256	20230911	150500	1061782645	4085	4085	4085	4085	250
257	20230911	150400	1060761395	4085	4085	4085	4085	500
258	20230911	150300	1058718895	4085	4085	4090	4070	1367
259	20230911	150200	1053148385	4085	4085	4090	4070	1220
260	20230911	150100	1048179120	4090	4090	4090	4090	0
261	20230911	150000	1048179120	4090	4090	4090	4090	36
262	20230911	145900	1048031880	4090	4090	4090	4090	61
263	20230911	145800	1047782390	4090	4085	4090	4085	1687
264	20230911	145700	1040882680	4085	4085	4085	4085	2
265	20230911	145600	1040874510	4090	4090	4090	4090	78
266	20230911	145500	1040555490	4090	4080	4090	4080	630
267	20230911	145400	1037984900	4090	4095	4095	4090	36
268	20230911	145300	1037837485	4095	4095	4095	4095	0
269	20230911	145200	1037837485	4095	4095	4095	4095	0
270	20230911	145100	1037837485	4095	4090	4095	4090	17
271	20230911	145000	1037767950	4090	4080	4090	4080	7
272	20230911	144900	1037739380	4090	4090	4090	4080	91
273	20230911	144800	1037367250	4095	4080	4095	4080	380
274	20230911	144700	1035816500	4080	4085	4100	4080	840
275	20230911	144600	1032386625	4085	4105	4105	4085	37
276	20230911	144500	1032235175	4110	4105	4110	4105	122
277	20230911	144400	1031734195	4110	4100	4110	4100	189
278	20230911	144300	1030958930	4105	4075	4115	4075	2222
279	20230911	144200	1021885380	4075	4070	4075	4065	158
280	20230911	144100	1021242685	4070	4070	4080	4065	344
281	20230911	144000	1019843415	4080	4065	4080	4065	514
282	20230911	143900	1017752625	4065	4070	4070	4060	4533
283	20230911	143800	999319270	4070	4080	4080	4070	3903
284	20230911	143700	983433160	4075	4085	4085	4075	4932
285	20230911	143600	963322620	4085	4090	4105	4085	370
286	20230911	143500	961810190	4090	4105	4105	4090	626
287	20230911	143400	959247080	4105	4105	4110	4105	5157
288	20230911	143300	938077245	4110	4110	4110	4110	1
289	20230911	143200	938073135	4110	4110	4110	4110	1
290	20230911	143100	938069025	4110	4110	4110	4110	4
291	20230911	143000	938052585	4110	4090	4115	4085	165
292	20230911	142900	937377400	4090	4080	4090	4080	307
293	20230911	142800	936121870	4090	4085	4090	4080	875
294	20230911	142700	932551780	4090	4090	4090	4085	37
295	20230911	142600	932400480	4090	4090	4090	4075	2115
296	20230911	142500	923770035	4090	4085	4090	4085	377
297	20230911	142400	922229985	4085	4090	4090	4085	884
298	20230911	142300	918618795	4095	4095	4095	4095	29
299	20230911	142200	918500040	4095	4095	4095	4085	249
300	20230911	142100	917481695	4095	4095	4095	4085	259
301	20230911	142000	916423630	4085	4090	4095	4085	164
302	20230911	141900	915753530	4095	4090	4100	4090	94
303	20230911	141800	915368960	4090	4090	4100	4090	278
304	20230911	141700	914231230	4085	4090	4090	4085	502
305	20230911	141600	912180550	4090	4090	4100	4090	220
306	20230911	141500	911280720	4085	4090	4100	4085	5738
307	20230911	141400	887813790	4100	4090	4100	4090	214
308	20230911	141300	886938500	4090	4100	4100	4090	1245
309	20230911	141200	881840480	4120	4120	4120	4120	0
310	20230911	141100	881840480	4120	4105	4120	4100	141
311	20230911	141000	881261760	4120	4120	4120	4120	2
312	20230911	140900	881253520	4100	4100	4100	4100	101
313	20230911	140800	880839420	4105	4115	4115	4105	6893
314	20230911	140700	852497915	4125	4130	4130	4115	1758
315	20230911	140600	845246655	4115	4115	4115	4115	1300
316	20230911	140500	839897155	4115	4125	4125	4115	117
317	20230911	140400	839415130	4110	4110	4110	4110	0
318	20230911	140300	839415130	4110	4110	4110	4110	148
319	20230911	140200	838806850	4130	4130	4130	4130	70
320	20230911	140100	838517750	4140	4110	4145	4110	61
321	20230911	140000	838266665	4115	4115	4115	4115	0
322	20230911	135900	838266665	4115	4115	4120	4095	1415
323	20230911	135800	832468080	4105	4105	4105	4105	498
324	20230911	135700	830423790	4120	4110	4130	4105	446
325	20230911	135600	828592430	4110	4110	4115	4110	480
326	20230911	135500	826619225	4115	4120	4125	4115	971
327	20230911	135400	822617425	4130	4130	4140	4120	1239
328	20230911	135300	817510940	4140	4140	4145	4125	2341
329	20230911	135200	807833500	4140	4135	4140	4130	2282
330	20230911	135100	798395530	4130	4130	4130	4130	809
331	20230911	135000	795054360	4125	4130	4130	4125	224
332	20230911	134900	794130240	4130	4130	4130	4130	2
333	20230911	134800	794121980	4130	4130	4130	4130	100
334	20230911	134700	793708980	4130	4130	4130	4130	997
335	20230911	134600	789591370	4130	4130	4130	4130	1
336	20230911	134500	789587240	4130	4130	4130	4130	1
337	20230911	134400	789583110	4125	4125	4125	4125	359
338	20230911	134300	788102235	4130	4125	4130	4125	116
339	20230911	134200	787623730	4125	4125	4125	4120	544
340	20230911	134100	785382440	4125	4125	4125	4120	250
341	20230911	134000	784352125	4135	4125	4135	4125	542
342	20230911	133900	782116250	4115	4130	4130	4115	3282
343	20230911	133800	768564510	4130	4110	4130	4110	512
344	20230911	133700	766457470	4110	4105	4110	4100	303
345	20230911	133600	765213270	4110	4105	4110	4105	100
346	20230911	133500	764802760	4105	4095	4105	4095	542
347	20230911	133400	762582260	4095	4100	4100	4095	516
348	20230911	133300	760468165	4100	4100	4100	4100	300
349	20230911	133200	759238165	4100	4100	4100	4100	766
350	20230911	133100	756097565	4110	4100	4110	4100	371
351	20230911	133000	754576455	4110	4110	4110	4100	147
352	20230911	132900	753973285	4125	4125	4125	4125	0
353	20230911	132800	753973285	4125	4125	4125	4120	519
354	20230911	132700	751834910	4125	4125	4125	4125	0
355	20230911	132600	751834910	4125	4125	4125	4125	0
356	20230911	132500	751834910	4125	4120	4125	4105	7453
357	20230911	132400	721214915	4135	4125	4135	4120	224
358	20230911	132300	720290900	4135	4130	4135	4130	23
359	20230911	132200	720195905	4130	4135	4140	4125	2296
360	20230911	132100	710721975	4125	4135	4140	4125	201
361	20230911	132000	709891035	4130	4135	4140	4125	3672
362	20230911	131900	694730365	4135	4135	4135	4135	40
363	20230911	131800	694564965	4125	4135	4135	4125	50
364	20230911	131700	694358515	4135	4120	4135	4120	788
365	20230911	131600	691108255	4120	4115	4120	4115	344
366	20230911	131500	689691065	4115	4115	4115	4115	362
367	20230911	131400	688201435	4115	4115	4115	4105	1144
368	20230911	131300	683504985	4115	4115	4115	4115	36
369	20230911	131200	683356845	4110	4110	4110	4110	66
370	20230911	131100	683085585	4115	4115	4115	4115	150
371	20230911	131000	682468335	4115	4115	4115	4115	3
372	20230911	130900	682455990	4120	4120	4120	4120	10
373	20230911	130800	682414790	4125	4095	4125	4095	122
374	20230911	130700	681914460	4085	4085	4095	4085	438
375	20230911	130600	680125210	4090	4095	4095	4090	1906
376	20230911	130500	672326340	4115	4105	4115	4100	509
377	20230911	130400	670238485	4115	4110	4115	4105	290
378	20230911	130300	669047120	4110	4110	4110	4110	0
379	20230911	130200	669047120	4110	4110	4110	4110	7
380	20230911	130100	669018350	4110	4110	4110	4110	111
381	20230911	130000	668562140	4095	4095	4095	4095	0
382	20230911	125900	668562140	4095	4085	4095	4085	1050
383	20230911	125800	664270470	4090	4115	4115	4090	4648
384	20230911	125700	645213205	4115	4115	4115	4105	332
385	20230911	125600	643849105	4110	4120	4125	4105	1254
386	20230911	125500	638698190	4115	4115	4115	4115	103
387	20230911	125400	638274345	4115	4115	4115	4115	10
388	20230911	125300	638233195	4125	4140	4140	4110	612
389	20230911	125200	635716110	4140	4120	4140	4110	1202
390	20230911	125100	630770185	4140	4120	4140	4120	135
391	20230911	125000	630213925	4120	4130	4140	4120	1002
392	20230911	124900	626082295	4130	4130	4130	4130	1806
393	20230911	124800	618623515	4135	4135	4135	4135	1
394	20230911	124700	618619380	4150	4150	4150	4150	2
395	20230911	124600	618611080	4130	4145	4155	4130	1694
396	20230911	124500	611604645	4155	4140	4155	4140	482
397	20230911	124400	609606730	4140	4145	4145	4140	220
398	20230911	124300	608695430	4145	4145	4145	4145	0
399	20230911	124200	608695430	4145	4145	4145	4145	36
400	20230911	124100	608546210	4140	4140	4140	4140	100
401	20230911	124000	608132210	4145	4140	4145	4140	182
402	20230911	123900	607378315	4140	4140	4145	4140	1163
403	20230911	123800	602562965	4145	4140	4145	4140	17
404	20230911	123700	602492560	4145	4145	4145	4145	137
405	20230911	123600	601924695	4145	4145	4145	4145	5
406	20230911	123500	601903970	4140	4140	4140	4140	0
407	20230911	123400	601903970	4140	4145	4145	4140	109
408	20230911	123300	601452465	4145	4145	4145	4145	60
409	20230911	123200	601203765	4140	4140	4140	4140	17
410	20230911	123100	601133385	4145	4145	4145	4145	13
411	20230911	123000	601079500	4140	4145	4145	4140	468
412	20230911	122900	599140260	4145	4150	4155	4145	521
413	20230911	122800	596978140	4150	4150	4150	4150	36
414	20230911	122700	596828740	4150	4150	4150	4150	410
415	20230911	122600	595127240	4160	4155	4160	4155	586
416	20230911	122500	592692390	4165	4160	4170	4160	163
417	20230911	122400	592013630	4160	4160	4160	4160	370
418	20230911	122300	590474430	4165	4170	4175	4165	979
419	20230911	122200	586396740	4170	4175	4180	4170	2342
420	20230911	122100	576613750	4175	4165	4175	4165	1486
421	20230911	122000	570421505	4170	4160	4175	4160	2209
422	20230911	121900	561218000	4165	4155	4165	4155	108
423	20230911	121800	560768980	4165	4160	4165	4160	1012
424	20230911	121700	556558530	4160	4160	4165	4160	109
425	20230911	121600	556105065	4165	4160	4165	4160	570
426	20230911	121500	553733835	4155	4155	4160	4155	1552
427	20230911	121400	547281860	4155	4155	4155	4155	100
428	20230911	121300	546866360	4155	4150	4155	4150	555
429	20230911	121200	544563055	4155	4150	4155	4150	22
430	20230911	121100	544471750	4155	4150	4155	4150	41
431	20230911	121000	544301570	4145	4145	4145	4145	30
432	20230911	120900	544177220	4145	4155	4155	4145	1323
433	20230911	120800	538693325	4150	4155	4155	4150	1212
434	20230911	120700	533663165	4140	4140	4140	4140	104
435	20230911	120600	533232605	4140	4140	4140	4140	50
436	20230911	120500	533025605	4140	4140	4140	4140	300
437	20230911	120400	531783605	4135	4135	4135	4135	262
438	20230911	120300	530700235	4135	4135	4135	4130	79
439	20230911	120200	530373765	4135	4135	4135	4135	653
440	20230911	120100	527673610	4135	4135	4135	4135	0
441	20230911	120000	527673610	4135	4135	4135	4135	31
442	20230911	115900	527545425	4135	4135	4135	4135	26
443	20230911	115800	527437915	4135	4135	4135	4135	20
444	20230911	115700	527355215	4140	4140	4140	4140	25
445	20230911	115600	527251715	4140	4135	4140	4135	14
446	20230911	115500	527193765	4135	4135	4135	4135	32
447	20230911	115400	527061445	4130	4130	4130	4130	10
448	20230911	115300	527020145	4140	4140	4140	4140	0
449	20230911	115200	527020145	4140	4130	4140	4130	203
450	20230911	115100	526179755	4130	4130	4130	4130	8
451	20230911	115000	526146715	4140	4130	4140	4130	38
452	20230911	114900	525989665	4130	4130	4130	4130	0
453	20230911	114800	525989665	4130	4130	4130	4130	0
454	20230911	114700	525989665	4130	4130	4130	4130	10
455	20230911	114600	525948365	4130	4130	4130	4130	0
456	20230911	114500	525948365	4130	4135	4140	4130	924
457	20230911	114400	522132095	4135	4130	4135	4130	909
458	20230911	114300	518377740	4125	4130	4130	4125	1670
459	20230911	114200	511483240	4130	4140	4140	4130	932
460	20230911	114100	507627620	4140	4145	4155	4140	1488
461	20230911	114000	501459880	4155	4150	4155	4150	489
462	20230911	113900	499430345	4150	4150	4150	4150	300
463	20230911	113800	498185345	4150	4150	4150	4150	255
464	20230911	113700	497127095	4150	4150	4150	4150	291
465	20230911	113600	495919445	4155	4155	4155	4155	0
466	20230911	113500	495919445	4155	4155	4155	4155	500
467	20230911	113400	493841945	4155	4155	4155	4155	7
468	20230911	113300	493812860	4155	4155	4155	4155	1
469	20230911	113200	493808705	4155	4155	4155	4155	4
470	20230911	113100	493792085	4150	4150	4150	4150	284
471	20230911	113000	492613485	4150	4145	4150	4145	132
472	20230911	112900	492066335	4145	4145	4145	4145	0
473	20230911	112800	492066335	4145	4150	4150	4145	317
474	20230911	112700	490750900	4150	4150	4150	4150	0
475	20230911	112600	490750900	4150	4150	4150	4150	1
476	20230911	112500	490746750	4140	4145	4150	4140	614
477	20230911	112400	488201975	4150	4145	4155	4145	2364
478	20230911	112300	478393825	4155	4150	4155	4150	121
479	20230911	112200	477891660	4150	4150	4150	4150	480
480	20230911	112100	475899660	4150	4150	4150	4150	0
481	20230911	112000	475899660	4150	4150	4150	4150	3
482	20230911	111900	475887210	4150	4150	4150	4150	0
483	20230911	111800	475887210	4150	4150	4150	4150	4
484	20230911	111700	475870610	4150	4150	4155	4150	552
485	20230911	111600	473578010	4150	4150	4150	4150	20
486	20230911	111500	473495010	4150	4150	4155	4150	918
487	20230911	111400	469684740	4150	4140	4150	4140	2685
488	20230911	111300	458567365	4135	4135	4135	4135	176
489	20230911	111200	457839605	4130	4130	4130	4130	379
490	20230911	111100	456274335	4135	4135	4135	4125	20
491	20230911	111000	456191790	4130	4135	4135	4120	48
492	20230911	110900	455993585	4135	4125	4140	4125	4922
493	20230911	110800	435632075	4125	4120	4125	4120	163
494	20230911	110700	434959895	4120	4120	4120	4120	0
495	20230911	110600	434959895	4120	4120	4120	4120	566
496	20230911	110500	432627975	4120	4110	4120	4110	408
497	20230911	110400	430950095	4110	4110	4110	4110	690
498	20230911	110300	428114195	4125	4120	4125	4120	21
499	20230911	110200	428027665	4135	4135	4135	4135	0
500	20230911	110100	428027665	4135	4115	4135	4110	893
501	20230911	110000	424356940	4115	4115	4115	4115	28
502	20230911	105900	424241720	4135	4135	4135	4135	0
503	20230911	105800	424241720	4135	4120	4135	4110	2656
504	20230911	105700	413321205	4125	4125	4125	4120	829
505	20230911	105600	409902815	4125	4130	4130	4125	1846
506	20230911	105500	402286025	4130	4130	4130	4130	188
507	20230911	105400	401509585	4130	4140	4140	4130	1032
508	20230911	105300	397237425	4140	4140	4140	4140	20
509	20230911	105200	397154625	4140	4135	4140	4135	195
510	20230911	105100	396348290	4145	4145	4145	4145	1
511	20230911	105000	396344145	4145	4140	4145	4140	959
512	20230911	104900	392371230	4140	4135	4140	4135	51
513	20230911	104800	392160225	4145	4145	4145	4135	94
514	20230911	104700	391770860	4145	4140	4145	4120	647
515	20230911	104600	389099485	4145	4145	4145	4145	0
516	20230911	104500	389099485	4145	4145	4145	4145	52
517	20230911	104400	388883945	4145	4140	4145	4135	685
518	20230911	104300	386050830	4140	4135	4140	4135	258
519	20230911	104200	384983920	4135	4135	4135	4135	1
520	20230911	104100	384979785	4135	4135	4135	4135	0
521	20230911	104000	384979785	4135	4130	4135	4130	584
522	20230911	103900	382567855	4130	4130	4130	4130	249
523	20230911	103800	381539485	4130	4115	4130	4115	190
524	20230911	103700	380757575	4120	4120	4120	4120	321
525	20230911	103600	379435055	4130	4135	4135	4130	520
526	20230911	103500	377287355	4135	4125	4135	4125	61
527	20230911	103400	377035670	4125	4125	4125	4125	735
528	20230911	103300	374003795	4125	4120	4125	4105	320
529	20230911	103200	372685460	4120	4120	4120	4120	311
530	20230911	103100	371404140	4120	4110	4120	4110	138
531	20230911	103000	370836870	4105	4105	4105	4105	78
532	20230911	102900	370516680	4115	4105	4115	4105	18
533	20230911	102800	370442720	4115	4115	4120	4100	223
534	20230911	102700	369527465	4105	4110	4120	4105	42
535	20230911	102600	369354735	4110	4120	4120	4110	757
536	20230911	102500	366236675	4110	4110	4110	4110	23
537	20230911	102400	366142145	4120	4120	4120	4120	2
538	20230911	102300	366133905	4095	4125	4125	4095	615
539	20230911	102200	363598140	4125	4125	4125	4125	10
540	20230911	102100	363556890	4125	4125	4125	4125	0
541	20230911	102000	363556890	4125	4105	4125	4105	734
542	20230911	101900	360541690	4085	4085	4085	4085	1
543	20230911	101800	360537605	4085	4105	4105	4085	2
544	20230911	101700	360529415	4105	4105	4105	4105	0
545	20230911	101600	360529415	4105	4100	4105	4085	711
546	20230911	101500	357622310	4085	4090	4090	4085	660
547	20230911	101400	354924910	4095	4095	4095	4095	145
548	20230911	101300	354331135	4105	4105	4105	4105	0
549	20230911	101200	354331135	4105	4105	4105	4105	0
550	20230911	101100	354331135	4105	4105	4105	4090	25
551	20230911	101000	354228840	4100	4100	4100	4100	39
552	20230911	100900	354068940	4090	4100	4100	4090	350
553	20230911	100800	352633950	4105	4100	4105	4090	84
554	20230911	100700	352289550	4100	4100	4100	4100	0
555	20230911	100600	352289550	4100	4070	4100	4070	649
556	20230911	100500	349632485	4070	4085	4085	4070	1414
557	20230911	100400	343870525	4095	4095	4095	4095	47
558	20230911	100300	343678060	4080	4100	4100	4080	2237
559	20230911	100200	334539945	4100	4095	4100	4095	50
560	20230911	100100	334335110	4095	4090	4095	4090	298
561	20230911	100000	333115335	4090	4090	4090	4075	141
562	20230911	095900	332539650	4080	4080	4080	4070	416
563	20230911	095800	330844560	4070	4070	4070	4070	21
564	20230911	095700	330759090	4080	4080	4080	4075	278
565	20230911	095600	329625730	4075	4080	4080	4075	1193
566	20230911	095500	324758470	4090	4090	4090	4080	272
567	20230911	095400	323646740	4095	4090	4095	4090	1564
568	20230911	095300	317249835	4080	4070	4080	4070	254
569	20230911	095200	316215210	4070	4070	4070	4065	374
570	20230911	095100	314693280	4070	4075	4075	4065	699
571	20230911	095000	311850215	4065	4080	4080	4065	4181
572	20230911	094900	294821870	4080	4090	4095	4080	2076
573	20230911	094800	286346735	4080	4090	4095	4080	5301
574	20230911	094700	264706790	4090	4095	4095	4090	949
575	20230911	094600	260825370	4090	4100	4105	4090	631
576	20230911	094500	258241405	4100	4100	4105	4100	29
577	20230911	094400	258122480	4110	4095	4110	4095	502
578	20230911	094300	256066760	4110	4110	4110	4110	1
579	20230911	094200	256062650	4110	4100	4110	4095	732
580	20230911	094100	253064390	4110	4110	4110	4095	124
581	20230911	094000	252556550	4105	4105	4105	4095	363
582	20230911	093900	251068935	4095	4100	4105	4095	949
583	20230911	093800	247180265	4105	4110	4110	4100	387
584	20230911	093700	245593205	4110	4105	4110	4105	329
585	20230911	093600	244242640	4110	4115	4115	4110	12
586	20230911	093500	244193310	4110	4110	4110	4110	487
587	20230911	093400	242191740	4110	4110	4110	4100	20
588	20230911	093300	242109560	4110	4110	4115	4100	1029
589	20230911	093200	237885735	4115	4110	4115	4110	1520
590	20230911	093100	231638525	4095	4100	4110	4095	81
591	20230911	093000	231306525	4110	4105	4110	4095	3665
592	20230911	092900	216277475	4100	4120	4120	4100	785
593	20230911	092800	213054580	4120	4095	4130	4095	3001
594	20230911	092700	200741165	4100	4105	4105	4095	2313
595	20230911	092600	191258435	4105	4110	4115	4100	1520
596	20230911	092500	185022520	4100	4110	4110	4100	283
597	20230911	092400	183862055	4115	4125	4125	4115	3271
598	20230911	092300	170401860	4125	4145	4145	4125	3376
599	20230911	092200	156455200	4145	4145	4150	4140	1380
600	20230911	092100	150735705	4145	4145	4150	4140	306
601	20230911	092000	149467935	4135	4145	4150	4135	1730
602	20230911	091900	142306105	4150	4160	4160	4150	216
603	20230911	091800	141408705	4160	4140	4160	4135	1890
604	20230911	091700	133571445	4145	4145	4165	4145	1241
605	20230911	091600	128415170	4150	4150	4155	4135	179
606	20230911	091500	127672005	4150	4145	4150	4140	598
607	20230911	091400	125194795	4145	4125	4145	4125	503
608	20230911	091300	123116425	4100	4090	4130	4090	837
609	20230911	091200	119684380	4100	4100	4100	4090	864
610	20230911	091100	116148350	4100	4100	4115	4100	2455
611	20230911	091000	106081230	4100	4100	4100	4075	1192
612	20230911	090900	101218695	4100	4080	4100	4080	1498
613	20230911	090800	95097450	4080	4115	4115	4080	2504
614	20230911	090700	84833335	4115	4120	4125	4115	3134
615	20230911	090600	71933300	4120	4130	4130	4120	2454
616	20230911	090500	61816340	4130	4140	4140	4130	1912
617	20230911	090400	53911200	4150	4155	4155	4150	770
618	20230911	090300	50711900	4155	4145	4170	4145	2333
619	20230911	090200	40997280	4140	4100	4140	4100	1724
620	20230911	090100	33887645	4105	4110	4115	4105	204
621	20230911	090000	33048980	4090	4120	4125	4090	7663