KissMeData/253590/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	202200	3179832565	4085	4085	4085	4085	31248
3	20230913	202100	3179832565	4085	4085	4085	4085	0
4	20230913	202000	3179832565	4085	4085	4085	4085	0
5	20230913	201900	3179832565	4085	4085	4085	4085	0
6	20230913	201800	3179832565	4085	4085	4085	4085	0
7	20230913	201700	3179832565	4085	4085	4085	4085	0
8	20230913	201600	3179832565	4085	4085	4085	4085	0
9	20230913	201500	3179832565	4085	4085	4085	4085	0
10	20230913	201400	3179832565	4085	4085	4085	4085	0
11	20230913	201300	3179832565	4085	4085	4085	4085	0
12	20230913	201200	3179832565	4085	4085	4085	4085	0
13	20230913	201100	3179832565	4085	4085	4085	4085	0
14	20230913	201000	3179832565	4085	4085	4085	4085	0
15	20230913	200900	3179832565	4085	4085	4085	4085	0
16	20230913	200800	3179832565	4085	4085	4085	4085	0
17	20230913	200700	3179832565	4085	4085	4085	4085	0
18	20230913	200600	3179832565	4085	4085	4085	4085	0
19	20230913	200500	3179832565	4085	4085	4085	4085	0
20	20230913	200400	3179832565	4085	4085	4085	4085	0
21	20230913	200300	3179832565	4085	4085	4085	4085	0
22	20230913	200200	3179832565	4085	4085	4085	4085	0
23	20230913	200100	3179832565	4085	4085	4085	4085	0
24	20230913	200000	3179832565	4085	4085	4085	4085	0
25	20230913	195900	3179832565	4085	4085	4085	4085	0
26	20230913	195800	3179832565	4085	4085	4085	4085	0
27	20230913	195700	3179832565	4085	4085	4085	4085	0
28	20230913	195600	3179832565	4085	4085	4085	4085	0
29	20230913	195500	3179832565	4085	4085	4085	4085	0
30	20230913	195400	3179832565	4085	4085	4085	4085	0
31	20230913	195300	3179832565	4085	4085	4085	4085	0
32	20230913	195200	3179832565	4085	4085	4085	4085	31248
33	20230913	195100	3179832565	4085	4085	4085	4085	0
34	20230913	195000	3179832565	4085	4085	4085	4085	0
35	20230913	194900	3179832565	4085	4085	4085	4085	0
36	20230913	194800	3179832565	4085	4085	4085	4085	0
37	20230913	194700	3179832565	4085	4085	4085	4085	0
38	20230913	194600	3179832565	4085	4085	4085	4085	0
39	20230913	194500	3179832565	4085	4085	4085	4085	0
40	20230913	194400	3179832565	4085	4085	4085	4085	0
41	20230913	194300	3179832565	4085	4085	4085	4085	0
42	20230913	194200	3179832565	4085	4085	4085	4085	0
43	20230913	194100	3179832565	4085	4085	4085	4085	0
44	20230913	194000	3179832565	4085	4085	4085	4085	0
45	20230913	193900	3179832565	4085	4085	4085	4085	0
46	20230913	193800	3179832565	4085	4085	4085	4085	0
47	20230913	193700	3179832565	4085	4085	4085	4085	0
48	20230913	193600	3179832565	4085	4085	4085	4085	0
49	20230913	193500	3179832565	4085	4085	4085	4085	0
50	20230913	193400	3179832565	4085	4085	4085	4085	0
51	20230913	193300	3179832565	4085	4085	4085	4085	0
52	20230913	193200	3179832565	4085	4085	4085	4085	0
53	20230913	193100	3179832565	4085	4085	4085	4085	0
54	20230913	193000	3179832565	4085	4085	4085	4085	0
55	20230913	192900	3179832565	4085	4085	4085	4085	0
56	20230913	192800	3179832565	4085	4085	4085	4085	0
57	20230913	192700	3179832565	4085	4085	4085	4085	0
58	20230913	192600	3179832565	4085	4085	4085	4085	0
59	20230913	192500	3179832565	4085	4085	4085	4085	0
60	20230913	192400	3179832565	4085	4085	4085	4085	0
61	20230913	192300	3179832565	4085	4085	4085	4085	0
62	20230913	192200	3179832565	4085	4085	4085	4085	31248
63	20230913	192100	3179832565	4085	4085	4085	4085	0
64	20230913	192000	3179832565	4085	4085	4085	4085	0
65	20230913	191900	3179832565	4085	4085	4085	4085	0
66	20230913	191800	3179832565	4085	4085	4085	4085	0
67	20230913	191700	3179832565	4085	4085	4085	4085	0
68	20230913	191600	3179832565	4085	4085	4085	4085	0
69	20230913	191500	3179832565	4085	4085	4085	4085	0
70	20230913	191400	3179832565	4085	4085	4085	4085	0
71	20230913	191300	3179832565	4085	4085	4085	4085	0
72	20230913	191200	3179832565	4085	4085	4085	4085	0
73	20230913	191100	3179832565	4085	4085	4085	4085	0
74	20230913	191000	3179832565	4085	4085	4085	4085	0
75	20230913	190900	3179832565	4085	4085	4085	4085	0
76	20230913	190800	3179832565	4085	4085	4085	4085	0
77	20230913	190700	3179832565	4085	4085	4085	4085	0
78	20230913	190600	3179832565	4085	4085	4085	4085	0
79	20230913	190500	3179832565	4085	4085	4085	4085	0
80	20230913	190400	3179832565	4085	4085	4085	4085	0
81	20230913	190300	3179832565	4085	4085	4085	4085	0
82	20230913	190200	3179832565	4085	4085	4085	4085	0
83	20230913	190100	3179832565	4085	4085	4085	4085	0
84	20230913	190000	3179832565	4085	4085	4085	4085	0
85	20230913	185900	3179832565	4085	4085	4085	4085	0
86	20230913	185800	3179832565	4085	4085	4085	4085	0
87	20230913	185700	3179832565	4085	4085	4085	4085	0
88	20230913	185600	3179832565	4085	4085	4085	4085	0
89	20230913	185500	3179832565	4085	4085	4085	4085	0
90	20230913	185400	3179832565	4085	4085	4085	4085	0
91	20230913	185300	3179832565	4085	4085	4085	4085	0
92	20230913	185200	3179832565	4085	4085	4085	4085	31248
93	20230913	185100	3179832565	4085	4085	4085	4085	0
94	20230913	185000	3179832565	4085	4085	4085	4085	0
95	20230913	184900	3179832565	4085	4085	4085	4085	0
96	20230913	184800	3179832565	4085	4085	4085	4085	0
97	20230913	184700	3179832565	4085	4085	4085	4085	0
98	20230913	184600	3179832565	4085	4085	4085	4085	0
99	20230913	184500	3179832565	4085	4085	4085	4085	0
100	20230913	184400	3179832565	4085	4085	4085	4085	0
101	20230913	184300	3179832565	4085	4085	4085	4085	0
102	20230913	184200	3179832565	4085	4085	4085	4085	0
103	20230913	184100	3179832565	4085	4085	4085	4085	0
104	20230913	184000	3179832565	4085	4085	4085	4085	0
105	20230913	183900	3179832565	4085	4085	4085	4085	0
106	20230913	183800	3179832565	4085	4085	4085	4085	0
107	20230913	183700	3179832565	4085	4085	4085	4085	0
108	20230913	183600	3179832565	4085	4085	4085	4085	0
109	20230913	183500	3179832565	4085	4085	4085	4085	0
110	20230913	183400	3179832565	4085	4085	4085	4085	0
111	20230913	183300	3179832565	4085	4085	4085	4085	0
112	20230913	183200	3179832565	4085	4085	4085	4085	0
113	20230913	183100	3179832565	4085	4085	4085	4085	0
114	20230913	183000	3179832565	4085	4085	4085	4085	0
115	20230913	182900	3179832565	4085	4085	4085	4085	0
116	20230913	182800	3179832565	4085	4085	4085	4085	0
117	20230913	182700	3179832565	4085	4085	4085	4085	0
118	20230913	182600	3179832565	4085	4085	4085	4085	0
119	20230913	182500	3179832565	4085	4085	4085	4085	0
120	20230913	182400	3179832565	4085	4085	4085	4085	0
121	20230913	182300	3179832565	4085	4085	4085	4085	0
122	20230913	182200	3179832565	4085	4085	4085	4085	31248
123	20230913	182100	3179832565	4085	4085	4085	4085	0
124	20230913	182000	3179832565	4085	4085	4085	4085	0
125	20230913	181900	3179832565	4085	4085	4085	4085	0
126	20230913	181800	3179832565	4085	4085	4085	4085	0
127	20230913	181700	3179832565	4085	4085	4085	4085	0
128	20230913	181600	3179832565	4085	4085	4085	4085	0
129	20230913	181500	3179832565	4085	4085	4085	4085	0
130	20230913	181400	3179832565	4085	4085	4085	4085	0
131	20230913	181300	3179832565	4085	4085	4085	4085	0
132	20230913	181200	3179832565	4085	4085	4085	4085	0
133	20230913	181100	3179832565	4085	4085	4085	4085	0
134	20230913	181000	3179832565	4085	4085	4085	4085	0
135	20230913	180900	3179832565	4085	4085	4085	4085	0
136	20230913	180800	3179832565	4085	4085	4085	4085	0
137	20230913	180700	3179832565	4085	4085	4085	4085	0
138	20230913	180600	3179832565	4085	4085	4085	4085	0
139	20230913	180500	3179832565	4085	4085	4085	4085	0
140	20230913	180400	3179832565	4085	4085	4085	4085	0
141	20230913	180300	3179832565	4085	4085	4085	4085	0
142	20230913	180200	3179832565	4085	4085	4085	4085	0
143	20230913	180100	3179832565	4085	4085	4085	4085	0
144	20230913	180000	3179832565	4085	4085	4085	4085	0
145	20230913	175900	3179832565	4085	4085	4085	4085	0
146	20230913	175800	3179832565	4085	4085	4085	4085	0
147	20230913	175700	3179832565	4085	4085	4085	4085	0
148	20230913	175600	3179832565	4085	4085	4085	4085	0
149	20230913	175500	3179832565	4085	4085	4085	4085	0
150	20230913	175400	3179832565	4085	4085	4085	4085	0
151	20230913	175300	3179832565	4085	4085	4085	4085	0
152	20230913	175200	3179832565	4085	4085	4085	4085	31248
153	20230913	175100	3179832565	4085	4085	4085	4085	0
154	20230913	175000	3179832565	4085	4085	4085	4085	0
155	20230913	174900	3179832565	4085	4085	4085	4085	0
156	20230913	174800	3179832565	4085	4085	4085	4085	0
157	20230913	174700	3179832565	4085	4085	4085	4085	0
158	20230913	174600	3179832565	4085	4085	4085	4085	0
159	20230913	174500	3179832565	4085	4085	4085	4085	0
160	20230913	174400	3179832565	4085	4085	4085	4085	0
161	20230913	174300	3179832565	4085	4085	4085	4085	0
162	20230913	174200	3179832565	4085	4085	4085	4085	0
163	20230913	174100	3179832565	4085	4085	4085	4085	0
164	20230913	174000	3179832565	4085	4085	4085	4085	0
165	20230913	173900	3179832565	4085	4085	4085	4085	0
166	20230913	173800	3179832565	4085	4085	4085	4085	0
167	20230913	173700	3179832565	4085	4085	4085	4085	0
168	20230913	173600	3179832565	4085	4085	4085	4085	0
169	20230913	173500	3179832565	4085	4085	4085	4085	0
170	20230913	173400	3179832565	4085	4085	4085	4085	0
171	20230913	173300	3179832565	4085	4085	4085	4085	0
172	20230913	173200	3179832565	4085	4085	4085	4085	0
173	20230913	173100	3179832565	4085	4085	4085	4085	0
174	20230913	173000	3179832565	4085	4085	4085	4085	0
175	20230913	172900	3179832565	4085	4085	4085	4085	0
176	20230913	172800	3179832565	4085	4085	4085	4085	0
177	20230913	172700	3179832565	4085	4085	4085	4085	0
178	20230913	172600	3179832565	4085	4085	4085	4085	0
179	20230913	172500	3179832565	4085	4085	4085	4085	0
180	20230913	172400	3179832565	4085	4085	4085	4085	0
181	20230913	172300	3179832565	4085	4085	4085	4085	0
182	20230913	172200	3179832565	4085	4085	4085	4085	31248
183	20230913	172100	3179832565	4085	4085	4085	4085	0
184	20230913	172000	3179832565	4085	4085	4085	4085	0
185	20230913	171900	3179832565	4085	4085	4085	4085	0
186	20230913	171800	3179832565	4085	4085	4085	4085	0
187	20230913	171700	3179832565	4085	4085	4085	4085	0
188	20230913	171600	3179832565	4085	4085	4085	4085	0
189	20230913	171500	3179832565	4085	4085	4085	4085	0
190	20230913	171400	3179832565	4085	4085	4085	4085	0
191	20230913	171300	3179832565	4085	4085	4085	4085	0
192	20230913	171200	3179832565	4085	4085	4085	4085	0
193	20230913	171100	3179832565	4085	4085	4085	4085	0
194	20230913	171000	3179832565	4085	4085	4085	4085	0
195	20230913	170900	3179832565	4085	4085	4085	4085	0
196	20230913	170800	3179832565	4085	4085	4085	4085	0
197	20230913	170700	3179832565	4085	4085	4085	4085	0
198	20230913	170600	3179832565	4085	4085	4085	4085	0
199	20230913	170500	3179832565	4085	4085	4085	4085	0
200	20230913	170400	3179832565	4085	4085	4085	4085	0
201	20230913	170300	3179832565	4085	4085	4085	4085	0
202	20230913	170200	3179832565	4085	4085	4085	4085	0
203	20230913	170100	3179832565	4085	4085	4085	4085	0
204	20230913	170000	3179832565	4085	4085	4085	4085	0
205	20230913	165900	3179832565	4085	4085	4085	4085	0
206	20230913	165800	3179832565	4085	4085	4085	4085	0
207	20230913	165700	3179832565	4085	4085	4085	4085	0
208	20230913	165600	3179832565	4085	4085	4085	4085	0
209	20230913	165500	3179832565	4085	4085	4085	4085	0
210	20230913	165400	3179832565	4085	4085	4085	4085	0
211	20230913	165300	3179832565	4085	4085	4085	4085	0
212	20230913	165200	3179832565	4085	4085	4085	4085	31248
213	20230913	165100	3179832565	4085	4085	4085	4085	0
214	20230913	165000	3179832565	4085	4085	4085	4085	0
215	20230913	164900	3179832565	4085	4085	4085	4085	0
216	20230913	164800	3179832565	4085	4085	4085	4085	0
217	20230913	164700	3179832565	4085	4085	4085	4085	0
218	20230913	164600	3179832565	4085	4085	4085	4085	0
219	20230913	164500	3179832565	4085	4085	4085	4085	0
220	20230913	164400	3179832565	4085	4085	4085	4085	0
221	20230913	164300	3179832565	4085	4085	4085	4085	0
222	20230913	164200	3179832565	4085	4085	4085	4085	0
223	20230913	164100	3179832565	4085	4085	4085	4085	0
224	20230913	164000	3179832565	4085	4085	4085	4085	0
225	20230913	163900	3179832565	4085	4085	4085	4085	0
226	20230913	163800	3179832565	4085	4085	4085	4085	0
227	20230913	163700	3179832565	4085	4085	4085	4085	0
228	20230913	163600	3179832565	4085	4085	4085	4085	0
229	20230913	163500	3179832565	4085	4085	4085	4085	0
230	20230913	163400	3179832565	4085	4085	4085	4085	0
231	20230913	163300	3179832565	4085	4085	4085	4085	0
232	20230913	163200	3179832565	4085	4085	4085	4085	0
233	20230913	163100	3179832565	4085	4085	4085	4085	0
234	20230913	163000	3179832565	4085	4085	4085	4085	0
235	20230913	162900	3179832565	4085	4085	4085	4085	0
236	20230913	162800	3179832565	4085	4085	4085	4085	0
237	20230913	162700	3179832565	4085	4085	4085	4085	0
238	20230913	162600	3179832565	4085	4085	4085	4085	0
239	20230913	162500	3179832565	4085	4085	4085	4085	0
240	20230913	162400	3179832565	4085	4085	4085	4085	0
241	20230913	162300	3179832565	4085	4085	4085	4085	0
242	20230913	162200	3179832565	4085	4085	4085	4085	31248
243	20230913	162100	3179832565	4085	4085	4085	4085	0
244	20230913	162000	3179832565	4085	4085	4085	4085	0
245	20230913	161900	3179832565	4085	4085	4085	4085	0
246	20230913	161800	3179832565	4085	4085	4085	4085	0
247	20230913	161700	3179832565	4085	4085	4085	4085	0
248	20230913	161600	3179832565	4085	4085	4085	4085	0
249	20230913	161500	3179832565	4085	4085	4085	4085	0
250	20230913	161400	3179832565	4085	4085	4085	4085	0
251	20230913	161300	3179832565	4085	4085	4085	4085	0
252	20230913	161200	3179832565	4085	4085	4085	4085	0
253	20230913	161100	3179832565	4085	4085	4085	4085	0
254	20230913	161000	3179832565	4085	4085	4085	4085	0
255	20230913	160900	3179832565	4085	4085	4085	4085	0
256	20230913	160800	3179832565	4085	4085	4085	4085	0
257	20230913	160700	3179832565	4085	4085	4085	4085	0
258	20230913	160600	3179832565	4085	4085	4085	4085	0
259	20230913	160500	3179832565	4085	4085	4085	4085	0
260	20230913	160400	3179832565	4085	4085	4085	4085	0
261	20230913	160300	3179832565	4085	4085	4085	4085	0
262	20230913	160200	3179832565	4085	4085	4085	4085	0
263	20230913	160100	3179832565	4085	4085	4085	4085	0
264	20230913	160000	3179832565	4085	4085	4085	4085	0
265	20230913	155900	3179832565	4085	4085	4085	4085	0
266	20230913	155800	3179832565	4085	4085	4085	4085	0
267	20230913	155700	3179832565	4085	4085	4085	4085	0
268	20230913	155600	3179832565	4085	4085	4085	4085	0
269	20230913	155500	3179832565	4085	4085	4085	4085	0
270	20230913	155400	3179832565	4085	4085	4085	4085	0
271	20230913	155300	3179832565	4085	4085	4085	4085	0
272	20230913	155200	3179832565	4085	4085	4085	4085	31248
273	20230913	155100	3179832565	4085	4085	4085	4085	0
274	20230913	155000	3179832565	4085	4085	4085	4085	0
275	20230913	154900	3179832565	4085	4085	4085	4085	0
276	20230913	154800	3179832565	4085	4085	4085	4085	0
277	20230913	154700	3179832565	4085	4085	4085	4085	0
278	20230913	154600	3179832565	4085	4085	4085	4085	0
279	20230913	154500	3179832565	4085	4085	4085	4085	0
280	20230913	154400	3179832565	4085	4085	4085	4085	0
281	20230913	154300	3179832565	4085	4085	4085	4085	0
282	20230913	154200	3179832565	4085	4085	4085	4085	0
283	20230913	154100	3179832565	4085	4085	4085	4085	0
284	20230913	154000	3179832565	4085	4085	4085	4085	0
285	20230913	153900	3179832565	4085	4085	4085	4085	0
286	20230913	153800	3179832565	4085	4085	4085	4085	0
287	20230913	153700	3179832565	4085	4085	4085	4085	0
288	20230913	153600	3179832565	4085	4085	4085	4085	0
289	20230913	153500	3179832565	4085	4085	4085	4085	0
290	20230913	153400	3179832565	4085	4085	4085	4085	0
291	20230913	153300	3179832565	4085	4085	4085	4085	0
292	20230913	153200	3179832565	4085	4085	4085	4085	0
293	20230913	153100	3179832565	4085	4085	4085	4085	0
294	20230913	153000	3179832565	4085	4085	4085	4085	31248
295	20230913	152900	3052184485	4090	4090	4090	4090	0
296	20230913	152800	3052184485	4090	4090	4090	4090	0
297	20230913	152700	3052184485	4090	4090	4090	4090	0
298	20230913	152600	3052184485	4090	4090	4090	4090	0
299	20230913	152500	3052184485	4090	4090	4090	4090	0
300	20230913	152400	3052184485	4090	4090	4090	4090	0
301	20230913	152300	3052184485	4090	4090	4090	4090	0
302	20230913	152200	3052184485	4090	4090	4090	4090	0
303	20230913	152100	3052184485	4090	4090	4090	4090	0
304	20230913	152000	3052184485	4090	4090	4090	4090	0
305	20230913	151900	3052184485	4090	4095	4100	4090	4860
306	20230913	151800	3032285150	4095	4095	4100	4090	1808
307	20230913	151700	3024883295	4095	4095	4095	4095	725
308	20230913	151600	3021914420	4100	4095	4100	4095	242
309	20230913	151500	3020923355	4095	4105	4105	4095	1192
310	20230913	151400	3016041870	4105	4105	4105	4100	1555
311	20230913	151300	3009665105	4115	4105	4115	4100	1136
312	20230913	151200	3005002820	4105	4100	4105	4095	1977
313	20230913	151100	2996897610	4100	4105	4105	4100	1355
314	20230913	151000	2991342105	4105	4105	4105	4100	1124
315	20230913	150900	2986732465	4100	4100	4105	4100	1102
316	20230913	150800	2982211115	4100	4100	4100	4095	2036
317	20230913	150700	2973868515	4100	4100	4100	4095	2207
318	20230913	150600	2964822315	4100	4095	4100	4095	2
319	20230913	150500	2964814120	4100	4095	4100	4090	4380
320	20230913	150400	2946877745	4100	4100	4100	4100	0
321	20230913	150300	2946877745	4100	4105	4110	4095	1579
322	20230913	150200	2940407690	4115	4105	4115	4105	1790
323	20230913	150100	2933055640	4100	4100	4100	4100	310
324	20230913	150000	2931784640	4100	4105	4105	4100	45
325	20230913	145900	2931600115	4095	4100	4100	4095	3452
326	20230913	145800	2917459680	4100	4100	4100	4100	800
327	20230913	145700	2914179680	4100	4100	4100	4095	1359
328	20230913	145600	2908614490	4100	4110	4110	4100	225
329	20230913	145500	2907690830	4110	4105	4110	4105	1093
330	20230913	145400	2903204015	4105	4105	4105	4095	2328
331	20230913	145300	2893670610	4105	4100	4110	4100	4870
332	20230913	145200	2873680470	4105	4100	4105	4095	2022
333	20230913	145100	2865393385	4100	4100	4100	4095	1860
334	20230913	145000	2857767405	4100	4100	4110	4100	1573
335	20230913	144900	2851317970	4100	4100	4115	4100	3216
336	20230913	144800	2838131965	4100	4105	4105	4095	9236
337	20230913	144700	2800268795	4115	4110	4115	4105	1121
338	20230913	144600	2795661490	4105	4105	4105	4105	552
339	20230913	144500	2793395530	4110	4100	4110	4100	1095
340	20230913	144400	2788900110	4105	4115	4115	4105	2216
341	20230913	144300	2779803110	4115	4115	4115	4105	363
342	20230913	144200	2778312310	4115	4110	4115	4110	4058
343	20230913	144100	2761633845	4110	4110	4110	4110	1288
344	20230913	144000	2756340165	4110	4110	4115	4110	1242
345	20230913	143900	2751230545	4125	4120	4125	4110	5014
346	20230913	143800	2730613180	4125	4125	4125	4115	111
347	20230913	143700	2730156305	4125	4120	4125	4120	12
348	20230913	143600	2730106860	4115	4120	4120	4115	850
349	20230913	143500	2726605865	4120	4120	4120	4120	1200
350	20230913	143400	2721661865	4125	4125	4125	4125	2492
351	20230913	143300	2711382365	4130	4130	4130	4130	40
352	20230913	143200	2711217165	4130	4125	4130	4125	325
353	20230913	143100	2709876280	4125	4125	4125	4125	448
354	20230913	143000	2708028280	4120	4120	4120	4120	808
355	20230913	142900	2704699320	4120	4120	4120	4120	1331
356	20230913	142800	2699215600	4130	4130	4130	4130	190
357	20230913	142700	2698430900	4130	4130	4130	4120	1928
358	20230913	142600	2690480300	4130	4130	4130	4130	382
359	20230913	142500	2688902640	4130	4130	4130	4130	0
360	20230913	142400	2688902640	4130	4135	4135	4130	605
361	20230913	142300	2686403965	4135	4120	4135	4120	733
362	20230913	142200	2683380385	4125	4120	4125	4120	1183
363	20230913	142100	2678504995	4125	4125	4125	4125	24
364	20230913	142000	2678405995	4125	4130	4130	4125	2864
365	20230913	141900	2666591395	4125	4125	4125	4125	0
366	20230913	141800	2666591395	4125	4130	4130	4125	524
367	20230913	141700	2664428395	4130	4140	4140	4130	5562
368	20230913	141600	2641415450	4140	4145	4145	4140	262
369	20230913	141500	2640330765	4145	4140	4145	4140	402
370	20230913	141400	2638665985	4145	4145	4145	4145	210
371	20230913	141300	2637795535	4145	4145	4145	4145	42
372	20230913	141200	2637621445	4145	4145	4150	4145	2100
373	20230913	141100	2628916820	4150	4150	4150	4145	536
374	20230913	141000	2626694920	4150	4150	4150	4150	10
375	20230913	140900	2626653420	4150	4150	4150	4150	500
376	20230913	140800	2624578420	4145	4145	4145	4145	360
377	20230913	140700	2623086220	4145	4145	4145	4145	0
378	20230913	140600	2623086220	4145	4150	4150	4145	353
379	20230913	140500	2621621670	4150	4150	4150	4150	1
380	20230913	140400	2621617520	4155	4155	4155	4155	42
381	20230913	140300	2621443010	4155	4155	4155	4155	451
382	20230913	140200	2619569105	4160	4165	4165	4160	4958
383	20230913	140100	2598934580	4165	4165	4165	4165	210
384	20230913	140000	2598059930	4160	4160	4160	4160	1601
385	20230913	135900	2591399770	4155	4155	4155	4155	282
386	20230913	135800	2590228060	4155	4155	4155	4155	0
387	20230913	135700	2590228060	4155	4155	4155	4155	538
388	20230913	135600	2587992670	4155	4150	4155	4150	4885
389	20230913	135500	2567715325	4150	4150	4150	4150	635
390	20230913	135400	2565080075	4135	4135	4135	4135	0
391	20230913	135300	2565080075	4135	4150	4150	4135	3155
392	20230913	135200	2551996895	4145	4145	4145	4145	269
393	20230913	135100	2550881890	4130	4130	4130	4130	0
394	20230913	135000	2550881890	4130	4135	4135	4130	1000
395	20230913	134900	2546751815	4135	4135	4135	4135	293
396	20230913	134800	2545540260	4130	4130	4130	4130	0
397	20230913	134700	2545540260	4130	4130	4130	4130	0
398	20230913	134600	2545540260	4130	4130	4130	4130	12
399	20230913	134500	2545490700	4130	4140	4140	4130	2412
400	20230913	134400	2535517280	4140	4140	4140	4140	11
401	20230913	134300	2535471740	4140	4140	4140	4140	289
402	20230913	134200	2534275280	4140	4135	4140	4135	815
403	20230913	134100	2530904190	4140	4135	4140	4135	1353
404	20230913	134000	2525306785	4135	4140	4140	4130	1576
405	20230913	133900	2518792505	4135	4130	4145	4130	230
406	20230913	133800	2517842415	4145	4130	4145	4130	1180
407	20230913	133700	2512968855	4130	4130	4130	4130	815
408	20230913	133600	2509602905	4130	4135	4135	4130	208
409	20230913	133500	2508742835	4135	4135	4135	4135	100
410	20230913	133400	2508329335	4135	4135	4145	4135	1621
411	20230913	133300	2501626490	4140	4140	4140	4140	100
412	20230913	133200	2501212490	4135	4140	4140	4135	525
413	20230913	133100	2499040845	4145	4145	4145	4145	0
414	20230913	133000	2499040845	4145	4145	4145	4145	63
415	20230913	132900	2498779710	4145	4145	4145	4145	5
416	20230913	132800	2498758985	4140	4140	4140	4140	325
417	20230913	132700	2497413485	4140	4140	4140	4140	0
418	20230913	132600	2497413485	4140	4140	4140	4140	775
419	20230913	132500	2494204985	4145	4145	4145	4145	0
420	20230913	132400	2494204985	4145	4140	4145	4135	476
421	20230913	132300	2492235035	4145	4145	4145	4145	0
422	20230913	132200	2492235035	4145	4145	4145	4145	70
423	20230913	132100	2491944885	4140	4130	4140	4130	2229
424	20230913	132000	2482734275	4130	4130	4130	4130	0
425	20230913	131900	2482734275	4130	4130	4130	4130	0
426	20230913	131800	2482734275	4130	4130	4130	4130	10
427	20230913	131700	2482692975	4135	4135	4135	4135	20
428	20230913	131600	2482610275	4140	4140	4140	4140	11
429	20230913	131500	2482564735	4135	4135	4135	4135	1
430	20230913	131400	2482560600	4135	4115	4135	4115	2780
431	20230913	131300	2471117595	4110	4110	4110	4110	0
432	20230913	131200	2471117595	4110	4110	4115	4110	876
433	20230913	131100	2467517225	4115	4115	4115	4110	349
434	20230913	131000	2466082805	4110	4110	4110	4110	1281
435	20230913	130900	2460817895	4110	4110	4110	4110	572
436	20230913	130800	2458466975	4110	4105	4110	4105	1405
437	20230913	130700	2452692670	4110	4110	4110	4110	2721
438	20230913	130600	2441509360	4115	4115	4115	4115	3295
439	20230913	130500	2427950435	4120	4120	4120	4120	0
440	20230913	130400	2427950435	4120	4120	4120	4120	751
441	20230913	130300	2424856315	4120	4120	4120	4120	0
442	20230913	130200	2424856315	4120	4120	4120	4120	320
443	20230913	130100	2423537915	4120	4120	4120	4120	0
444	20230913	130000	2423537915	4120	4120	4125	4120	24
445	20230913	125900	2423439030	4120	4125	4125	4120	1283
446	20230913	125800	2418152995	4125	4125	4125	4120	51
447	20230913	125700	2417942745	4125	4120	4125	4120	373
448	20230913	125600	2416405485	4120	4120	4120	4120	2
449	20230913	125500	2416397245	4120	4120	4125	4120	2102
450	20230913	125400	2407736755	4120	4120	4120	4120	205
451	20230913	125300	2406892155	4125	4125	4125	4125	3
452	20230913	125200	2406879780	4130	4130	4130	4130	0
453	20230913	125100	2406879780	4130	4125	4130	4125	601
454	20230913	125000	2404400515	4130	4120	4130	4120	1141
455	20230913	124900	2399693185	4125	4125	4125	4125	1936
456	20230913	124800	2391707185	4125	4125	4125	4125	0
457	20230913	124700	2391707185	4125	4125	4125	4125	100
458	20230913	124600	2391294685	4125	4120	4125	4120	1415
459	20230913	124500	2385457885	4125	4130	4130	4125	1600
460	20230913	124400	2378857635	4125	4140	4140	4125	1504
461	20230913	124300	2372638170	4150	4150	4150	4150	2
462	20230913	124200	2372629870	4150	4150	4150	4150	0
463	20230913	124100	2372629870	4150	4135	4150	4125	2242
464	20230913	124000	2363380015	4135	4150	4150	4135	4806
465	20230913	123900	2343484500	4140	4150	4155	4140	441
466	20230913	123800	2341656315	4150	4150	4150	4150	1
467	20230913	123700	2341652165	4150	4140	4150	4140	6
468	20230913	123600	2341627305	4150	4150	4150	4140	510
469	20230913	123500	2339515835	4140	4140	4140	4140	830
470	20230913	123400	2336079635	4140	4140	4140	4140	1449
471	20230913	123300	2330080775	4140	4140	4140	4130	675
472	20230913	123200	2327287995	4140	4130	4140	4130	3000
473	20230913	123100	2314885945	4130	4130	4130	4130	0
474	20230913	123000	2314885945	4130	4125	4130	4125	457
475	20230913	122900	2313000785	4130	4130	4130	4125	327
476	20230913	122800	2311650320	4130	4130	4130	4130	124
477	20230913	122700	2311138200	4130	4130	4130	4130	130
478	20230913	122600	2310601300	4130	4125	4130	4125	441
479	20230913	122500	2308782170	4130	4130	4130	4130	443
480	20230913	122400	2306952580	4130	4130	4130	4130	242
481	20230913	122300	2305953120	4130	4125	4130	4125	328
482	20230913	122200	2304600115	4125	4115	4125	4115	2407
483	20230913	122100	2294686310	4120	4115	4120	4110	4210
484	20230913	122000	2277367470	4120	4115	4120	4110	83
485	20230913	121900	2277025935	4115	4115	4120	4115	1046
486	20230913	121800	2272721640	4120	4115	4120	4110	2858
487	20230913	121700	2260960915	4115	4115	4115	4110	161
488	20230913	121600	2260298900	4115	4110	4115	4110	342
489	20230913	121500	2258893270	4115	4115	4115	4115	100
490	20230913	121400	2258481770	4115	4110	4115	4110	684
491	20230913	121300	2255669885	4115	4115	4115	4110	132
492	20230913	121200	2255126955	4115	4110	4115	4110	97
493	20230913	121100	2254728175	4115	4115	4115	4110	2206
494	20230913	121000	2245660485	4115	4115	4115	4110	342
495	20230913	120900	2244254810	4115	4120	4120	4115	1180
496	20230913	120800	2239399105	4115	4125	4125	4115	827
497	20230913	120700	2235995895	4120	4115	4120	4115	1400
498	20230913	120600	2230233395	4115	4115	4115	4115	500
499	20230913	120500	2228175895	4115	4115	4125	4115	355
500	20230913	120400	2226715060	4115	4120	4125	4115	2603
501	20230913	120300	2216003320	4130	4130	4130	4130	1
502	20230913	120200	2215999190	4120	4120	4120	4120	143
503	20230913	120100	2215410030	4120	4125	4130	4120	3317
504	20230913	120000	2201740820	4125	4125	4125	4125	1549
505	20230913	115900	2195351195	4125	4125	4125	4125	2
506	20230913	115800	2195342945	4120	4125	4125	4120	29
507	20230913	115700	2195223360	4125	4125	4125	4120	13
508	20230913	115600	2195169740	4120	4125	4125	4120	8
509	20230913	115500	2195136775	4125	4130	4130	4125	21
510	20230913	115400	2195050100	4110	4110	4110	4110	0
511	20230913	115300	2195050100	4110	4115	4115	4110	2100
512	20230913	115200	2186415795	4115	4115	4115	4115	289
513	20230913	115100	2185226560	4110	4110	4110	4110	0
514	20230913	115000	2185226560	4110	4110	4110	4110	0
515	20230913	114900	2185226560	4110	4120	4120	4110	6749
516	20230913	114800	2157464920	4120	4120	4120	4120	1363
517	20230913	114700	2151849360	4115	4115	4115	4115	1203
518	20230913	114600	2146899015	4140	4140	4140	4140	30
519	20230913	114500	2146774815	4110	4135	4140	4110	2415
520	20230913	114400	2136831320	4135	4135	4135	4130	656
521	20230913	114300	2134118780	4135	4135	4135	4135	500
522	20230913	114200	2132051280	4130	4125	4130	4125	886
523	20230913	114100	2128396430	4125	4120	4125	4120	347
524	20230913	114000	2126965305	4125	4125	4125	4120	158
525	20230913	113900	2126313560	4120	4115	4120	4115	550
526	20230913	113800	2124050060	4115	4115	4115	4115	2650
527	20230913	113700	2113145310	4125	4115	4125	4115	11
528	20230913	113600	2113099945	4125	4125	4125	4125	5
529	20230913	113500	2113079320	4125	4120	4125	4120	37
530	20230913	113400	2112926870	4115	4115	4115	4115	502
531	20230913	113300	2110861140	4115	4115	4115	4115	1241
532	20230913	113200	2105754425	4110	4110	4110	4110	40
533	20230913	113100	2105590025	4110	4115	4115	4110	100
534	20230913	113000	2105178800	4110	4115	4115	4110	1151
535	20230913	112900	2100448145	4115	4115	4115	4115	0
536	20230913	112800	2100448145	4115	4125	4125	4115	215
537	20230913	112700	2099563410	4110	4110	4110	4110	415
538	20230913	112600	2097857760	4120	4120	4120	4110	134
539	20230913	112500	2097305835	4120	4130	4135	4120	107
540	20230913	112400	2096863930	4115	4120	4120	4115	149
541	20230913	112300	2096250300	4115	4115	4115	4115	0
542	20230913	112200	2096250300	4115	4110	4115	4105	2868
543	20230913	112100	2084448915	4110	4110	4115	4110	888
544	20230913	112000	2080796610	4115	4110	4115	4110	2660
545	20230913	111900	2069863900	4110	4095	4110	4090	723
546	20230913	111800	2066905145	4110	4100	4110	4100	2362
547	20230913	111700	2057212325	4085	4100	4115	4085	3621
548	20230913	111600	2042398730	4095	4105	4110	4095	14492
549	20230913	111500	1982960710	4100	4115	4115	4100	3472
550	20230913	111400	1968698975	4110	4125	4125	4110	5612
551	20230913	111300	1945577030	4125	4135	4135	4125	3264
552	20230913	111200	1932092005	4130	4130	4130	4130	3200
553	20230913	111100	1918876005	4130	4145	4145	4130	8340
554	20230913	111000	1884377680	4145	4145	4145	4145	12
555	20230913	110900	1884327940	4145	4145	4160	4140	819
556	20230913	110800	1880934655	4140	4150	4150	4140	4000
557	20230913	110700	1864363965	4145	4145	4145	4145	465
558	20230913	110600	1862436540	4145	4150	4150	4145	438
559	20230913	110500	1860619355	4145	4165	4165	4145	5119
560	20230913	110400	1839370740	4165	4165	4165	4165	115
561	20230913	110300	1838891765	4165	4155	4165	4145	2437
562	20230913	110200	1828761205	4145	4160	4160	4145	154
563	20230913	110100	1828121385	4165	4160	4165	4140	398
564	20230913	110000	1826472055	4150	4140	4165	4140	3341
565	20230913	105900	1812629740	4130	4140	4140	4130	9421
566	20230913	105800	1773655585	4140	4150	4150	4140	4123
567	20230913	105700	1756562960	4150	4155	4170	4150	5032
568	20230913	105600	1735671915	4175	4155	4180	4150	2924
569	20230913	105500	1723504755	4150	4155	4165	4150	6741
570	20230913	105400	1695498940	4145	4155	4155	4145	4306
571	20230913	105300	1677627465	4155	4155	4155	4150	4470
572	20230913	105200	1659067115	4155	4155	4155	4150	3696
573	20230913	105100	1643716115	4155	4165	4165	4155	2700
574	20230913	105000	1632491810	4155	4160	4160	4155	10465
575	20230913	104900	1588989595	4160	4180	4180	4160	5238
576	20230913	104800	1567154445	4185	4180	4200	4175	2777
577	20230913	104700	1555547975	4180	4180	4200	4175	3262
578	20230913	104600	1541908735	4200	4195	4200	4180	3828
579	20230913	104500	1525872765	4195	4190	4195	4185	2639
580	20230913	104400	1514812535	4190	4205	4205	4190	16694
581	20230913	104300	1444695580	4205	4215	4215	4205	2897
582	20230913	104200	1432512370	4205	4220	4225	4200	1005
583	20230913	104100	1428286040	4215	4225	4230	4200	16809
584	20230913	104000	1357587235	4230	4235	4235	4230	4917
585	20230913	103900	1336775720	4235	4235	4240	4235	3341
586	20230913	103800	1322612040	4235	4260	4270	4235	25447
587	20230913	103700	1214452200	4270	4270	4270	4260	859
588	20230913	103600	1210788505	4270	4270	4270	4260	2479
589	20230913	103500	1200219005	4265	4280	4280	4260	3419
590	20230913	103400	1185621125	4280	4280	4290	4270	3093
591	20230913	103300	1172386590	4285	4295	4295	4280	779
592	20230913	103200	1169048490	4285	4295	4295	4280	681
593	20230913	103100	1166127040	4290	4295	4295	4280	701
594	20230913	103000	1163120215	4295	4290	4300	4275	1228
595	20230913	102900	1157847735	4300	4280	4300	4275	1092
596	20230913	102800	1153171735	4275	4275	4285	4270	5106
597	20230913	102700	1131356935	4275	4290	4290	4270	1394
598	20230913	102600	1125385295	4270	4300	4300	4270	4295
599	20230913	102500	1107026120	4275	4280	4300	4270	4764
600	20230913	102400	1086563460	4285	4280	4285	4280	3465
601	20230913	102300	1071717435	4275	4285	4285	4275	6224
602	20230913	102200	1045109800	4275	4275	4275	4275	514
603	20230913	102100	1042912450	4285	4285	4285	4275	7583
604	20230913	102000	1010452005	4285	4290	4290	4285	5160
605	20230913	101900	988316405	4295	4295	4295	4295	300
606	20230913	101800	987027905	4295	4285	4295	4285	226
607	20230913	101700	986057245	4285	4285	4285	4285	0
608	20230913	101600	986057245	4285	4285	4285	4285	535
609	20230913	101500	983764770	4285	4285	4285	4275	5607
610	20230913	101400	959764985	4285	4290	4290	4285	3535
611	20230913	101300	944605570	4295	4300	4300	4295	3509
612	20230913	101200	929529415	4295	4300	4300	4295	968
613	20230913	101100	925371765	4305	4300	4305	4295	496
614	20230913	101000	923239675	4295	4300	4300	4295	121
615	20230913	100900	922719480	4310	4295	4310	4295	265
616	20230913	100800	921581290	4300	4310	4310	4300	611
617	20230913	100700	918953960	4300	4300	4300	4300	1704
618	20230913	100600	911626760	4300	4310	4310	4300	1039
619	20230913	100500	907159010	4310	4305	4310	4300	2149
620	20230913	100400	897917790	4300	4305	4310	4300	1084
621	20230913	100300	893251215	4305	4300	4305	4300	50
622	20230913	100200	893036105	4300	4315	4315	4300	13813
623	20230913	100100	833577340	4320	4330	4335	4320	12968
624	20230913	100000	777530280	4330	4330	4330	4330	0
625	20230913	095900	777530280	4330	4330	4330	4330	1101
626	20230913	095800	772762950	4330	4325	4330	4320	288
627	20230913	095700	771516665	4325	4325	4325	4325	1200
628	20230913	095600	766326665	4325	4325	4325	4325	1345
629	20230913	095500	760509540	4325	4330	4340	4325	7990
630	20230913	095400	725931155	4335	4345	4345	4335	3196
631	20230913	095300	712066495	4345	4345	4345	4345	25
632	20230913	095200	711957870	4345	4345	4345	4335	5522
633	20230913	095100	687995310	4345	4345	4345	4345	640
634	20230913	095000	685214510	4345	4345	4345	4345	1675
635	20230913	094900	677936635	4345	4345	4345	4345	605
636	20230913	094800	675307910	4340	4340	4345	4340	1787
637	20230913	094700	667550080	4335	4340	4340	4335	913
638	20230913	094600	663591205	4340	4345	4345	4340	7169
639	20230913	094500	632469755	4345	4345	4345	4345	1
640	20230913	094400	632465410	4345	4350	4350	4345	3066
641	20230913	094300	619135430	4360	4350	4360	4350	1534
642	20230913	094200	612462500	4350	4360	4360	4350	757
643	20230913	094100	609169460	4365	4350	4365	4350	3863
644	20230913	094000	592365065	4350	4360	4360	4350	1662
645	20230913	093900	585134285	4365	4375	4375	4365	2175
646	20230913	093800	575640390	4380	4365	4380	4365	651
647	20230913	093700	572795340	4365	4350	4370	4350	72
648	20230913	093600	572481360	4350	4355	4370	4350	1121
649	20230913	093500	567600680	4355	4355	4355	4350	561
650	20230913	093400	565158340	4355	4360	4360	4355	2176
651	20230913	093300	555679920	4365	4375	4375	4365	1924
652	20230913	093200	547278130	4375	4380	4380	4375	1447
653	20230913	093100	540942005	4380	4380	4380	4375	222
654	20230913	093000	539970715	4375	4370	4375	4365	749
655	20230913	092900	536697490	4370	4350	4380	4350	2534
656	20230913	092800	525630980	4350	4360	4365	4350	4845
657	20230913	092700	504519160	4360	4380	4380	4360	533
658	20230913	092600	502193280	4380	4365	4380	4360	126
659	20230913	092500	501643830	4355	4360	4380	4355	1723
660	20230913	092400	494135750	4360	4360	4360	4355	607
661	20230913	092300	491489940	4355	4390	4400	4350	6782
662	20230913	092200	461886100	4390	4390	4390	4390	867
663	20230913	092100	458079970	4390	4395	4400	4390	6941
664	20230913	092000	427573920	4400	4410	4410	4395	172
665	20230913	091900	426815945	4410	4395	4410	4395	1350
666	20230913	091800	420863465	4410	4395	4410	4395	2358
667	20230913	091700	410491565	4395	4395	4410	4390	1172
668	20230913	091600	405331540	4395	4415	4415	4395	12050
669	20230913	091500	352350380	4420	4395	4420	4395	3571
670	20230913	091400	336638295	4395	4405	4410	4395	2539
671	20230913	091300	325468555	4410	4405	4410	4400	5984
672	20230913	091200	299097920	4410	4400	4410	4400	1931
673	20230913	091100	290598515	4405	4390	4405	4385	16535
674	20230913	091000	217870980	4390	4375	4390	4375	2099
675	20230913	090900	208671060	4385	4380	4395	4380	519
676	20230913	090800	206394010	4390	4390	4400	4385	9911
677	20230913	090700	162866615	4390	4340	4390	4340	8471
678	20230913	090600	125807510	4340	4385	4385	4340	5980
679	20230913	090500	99667210	4385	4375	4385	4375	2631
680	20230913	090400	88141310	4375	4345	4385	4330	8863
681	20230913	090300	49479520	4340	4340	4340	4320	2754
682	20230913	090200	37532560	4330	4350	4350	4330	1161
683	20230913	090100	32492455	4330	4325	4350	4310	1210
684	20230913	090000	27250275	4325	4320	4325	4310	6313