KissMeData/396300/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	205000	1492179275	4750	4750	4750	4750	2331
3	20230918	204900	1492179275	4750	4750	4750	4750	0
4	20230918	204800	1492179275	4750	4750	4750	4750	0
5	20230918	204700	1492179275	4750	4750	4750	4750	0
6	20230918	204600	1492179275	4750	4750	4750	4750	0
7	20230918	204500	1492179275	4750	4750	4750	4750	0
8	20230918	204400	1492179275	4750	4750	4750	4750	0
9	20230918	204300	1492179275	4750	4750	4750	4750	0
10	20230918	204200	1492179275	4750	4750	4750	4750	0
11	20230918	204100	1492179275	4750	4750	4750	4750	0
12	20230918	204000	1492179275	4750	4750	4750	4750	0
13	20230918	203900	1492179275	4750	4750	4750	4750	0
14	20230918	203800	1492179275	4750	4750	4750	4750	0
15	20230918	203700	1492179275	4750	4750	4750	4750	0
16	20230918	203600	1492179275	4750	4750	4750	4750	0
17	20230918	203500	1492179275	4750	4750	4750	4750	0
18	20230918	203400	1492179275	4750	4750	4750	4750	0
19	20230918	203300	1492179275	4750	4750	4750	4750	0
20	20230918	203200	1492179275	4750	4750	4750	4750	0
21	20230918	203100	1492179275	4750	4750	4750	4750	0
22	20230918	203000	1492179275	4750	4750	4750	4750	0
23	20230918	202900	1492179275	4750	4750	4750	4750	0
24	20230918	202800	1492179275	4750	4750	4750	4750	0
25	20230918	202700	1492179275	4750	4750	4750	4750	0
26	20230918	202600	1492179275	4750	4750	4750	4750	0
27	20230918	202500	1492179275	4750	4750	4750	4750	0
28	20230918	202400	1492179275	4750	4750	4750	4750	0
29	20230918	202300	1492179275	4750	4750	4750	4750	0
30	20230918	202200	1492179275	4750	4750	4750	4750	0
31	20230918	202100	1492179275	4750	4750	4750	4750	0
32	20230918	202000	1492179275	4750	4750	4750	4750	2331
33	20230918	201900	1492179275	4750	4750	4750	4750	0
34	20230918	201800	1492179275	4750	4750	4750	4750	0
35	20230918	201700	1492179275	4750	4750	4750	4750	0
36	20230918	201600	1492179275	4750	4750	4750	4750	0
37	20230918	201500	1492179275	4750	4750	4750	4750	0
38	20230918	201400	1492179275	4750	4750	4750	4750	0
39	20230918	201300	1492179275	4750	4750	4750	4750	0
40	20230918	201200	1492179275	4750	4750	4750	4750	0
41	20230918	201100	1492179275	4750	4750	4750	4750	0
42	20230918	201000	1492179275	4750	4750	4750	4750	0
43	20230918	200900	1492179275	4750	4750	4750	4750	0
44	20230918	200800	1492179275	4750	4750	4750	4750	0
45	20230918	200700	1492179275	4750	4750	4750	4750	0
46	20230918	200600	1492179275	4750	4750	4750	4750	0
47	20230918	200500	1492179275	4750	4750	4750	4750	0
48	20230918	200400	1492179275	4750	4750	4750	4750	0
49	20230918	200300	1492179275	4750	4750	4750	4750	0
50	20230918	200200	1492179275	4750	4750	4750	4750	0
51	20230918	200100	1492179275	4750	4750	4750	4750	0
52	20230918	200000	1492179275	4750	4750	4750	4750	0
53	20230918	195900	1492179275	4750	4750	4750	4750	0
54	20230918	195800	1492179275	4750	4750	4750	4750	0
55	20230918	195700	1492179275	4750	4750	4750	4750	0
56	20230918	195600	1492179275	4750	4750	4750	4750	0
57	20230918	195500	1492179275	4750	4750	4750	4750	0
58	20230918	195400	1492179275	4750	4750	4750	4750	0
59	20230918	195300	1492179275	4750	4750	4750	4750	0
60	20230918	195200	1492179275	4750	4750	4750	4750	0
61	20230918	195100	1492179275	4750	4750	4750	4750	0
62	20230918	195000	1492179275	4750	4750	4750	4750	2331
63	20230918	194900	1492179275	4750	4750	4750	4750	0
64	20230918	194800	1492179275	4750	4750	4750	4750	0
65	20230918	194700	1492179275	4750	4750	4750	4750	0
66	20230918	194600	1492179275	4750	4750	4750	4750	0
67	20230918	194500	1492179275	4750	4750	4750	4750	0
68	20230918	194400	1492179275	4750	4750	4750	4750	0
69	20230918	194300	1492179275	4750	4750	4750	4750	0
70	20230918	194200	1492179275	4750	4750	4750	4750	0
71	20230918	194100	1492179275	4750	4750	4750	4750	0
72	20230918	194000	1492179275	4750	4750	4750	4750	0
73	20230918	193900	1492179275	4750	4750	4750	4750	0
74	20230918	193800	1492179275	4750	4750	4750	4750	0
75	20230918	193700	1492179275	4750	4750	4750	4750	0
76	20230918	193600	1492179275	4750	4750	4750	4750	0
77	20230918	193500	1492179275	4750	4750	4750	4750	0
78	20230918	193400	1492179275	4750	4750	4750	4750	0
79	20230918	193300	1492179275	4750	4750	4750	4750	0
80	20230918	193200	1492179275	4750	4750	4750	4750	0
81	20230918	193100	1492179275	4750	4750	4750	4750	0
82	20230918	193000	1492179275	4750	4750	4750	4750	0
83	20230918	192900	1492179275	4750	4750	4750	4750	0
84	20230918	192800	1492179275	4750	4750	4750	4750	0
85	20230918	192700	1492179275	4750	4750	4750	4750	0
86	20230918	192600	1492179275	4750	4750	4750	4750	0
87	20230918	192500	1492179275	4750	4750	4750	4750	0
88	20230918	192400	1492179275	4750	4750	4750	4750	0
89	20230918	192300	1492179275	4750	4750	4750	4750	0
90	20230918	192200	1492179275	4750	4750	4750	4750	0
91	20230918	192100	1492179275	4750	4750	4750	4750	0
92	20230918	192000	1492179275	4750	4750	4750	4750	2331
93	20230918	191900	1492179275	4750	4750	4750	4750	0
94	20230918	191800	1492179275	4750	4750	4750	4750	0
95	20230918	191700	1492179275	4750	4750	4750	4750	0
96	20230918	191600	1492179275	4750	4750	4750	4750	0
97	20230918	191500	1492179275	4750	4750	4750	4750	0
98	20230918	191400	1492179275	4750	4750	4750	4750	0
99	20230918	191300	1492179275	4750	4750	4750	4750	0
100	20230918	191200	1492179275	4750	4750	4750	4750	0
101	20230918	191100	1492179275	4750	4750	4750	4750	0
102	20230918	191000	1492179275	4750	4750	4750	4750	0
103	20230918	190900	1492179275	4750	4750	4750	4750	0
104	20230918	190800	1492179275	4750	4750	4750	4750	0
105	20230918	190700	1492179275	4750	4750	4750	4750	0
106	20230918	190600	1492179275	4750	4750	4750	4750	0
107	20230918	190500	1492179275	4750	4750	4750	4750	0
108	20230918	190400	1492179275	4750	4750	4750	4750	0
109	20230918	190300	1492179275	4750	4750	4750	4750	0
110	20230918	190200	1492179275	4750	4750	4750	4750	0
111	20230918	190100	1492179275	4750	4750	4750	4750	0
112	20230918	190000	1492179275	4750	4750	4750	4750	0
113	20230918	185900	1492179275	4750	4750	4750	4750	0
114	20230918	185800	1492179275	4750	4750	4750	4750	0
115	20230918	185700	1492179275	4750	4750	4750	4750	0
116	20230918	185600	1492179275	4750	4750	4750	4750	0
117	20230918	185500	1492179275	4750	4750	4750	4750	0
118	20230918	185400	1492179275	4750	4750	4750	4750	0
119	20230918	185300	1492179275	4750	4750	4750	4750	0
120	20230918	185200	1492179275	4750	4750	4750	4750	0
121	20230918	185100	1492179275	4750	4750	4750	4750	0
122	20230918	185000	1492179275	4750	4750	4750	4750	2331
123	20230918	184900	1492179275	4750	4750	4750	4750	0
124	20230918	184800	1492179275	4750	4750	4750	4750	0
125	20230918	184700	1492179275	4750	4750	4750	4750	0
126	20230918	184600	1492179275	4750	4750	4750	4750	0
127	20230918	184500	1492179275	4750	4750	4750	4750	0
128	20230918	184400	1492179275	4750	4750	4750	4750	0
129	20230918	184300	1492179275	4750	4750	4750	4750	0
130	20230918	184200	1492179275	4750	4750	4750	4750	0
131	20230918	184100	1492179275	4750	4750	4750	4750	0
132	20230918	184000	1492179275	4750	4750	4750	4750	0
133	20230918	183900	1492179275	4750	4750	4750	4750	0
134	20230918	183800	1492179275	4750	4750	4750	4750	0
135	20230918	183700	1492179275	4750	4750	4750	4750	0
136	20230918	183600	1492179275	4750	4750	4750	4750	0
137	20230918	183500	1492179275	4750	4750	4750	4750	0
138	20230918	183400	1492179275	4750	4750	4750	4750	0
139	20230918	183300	1492179275	4750	4750	4750	4750	0
140	20230918	183200	1492179275	4750	4750	4750	4750	0
141	20230918	183100	1492179275	4750	4750	4750	4750	0
142	20230918	183000	1492179275	4750	4750	4750	4750	0
143	20230918	182900	1492179275	4750	4750	4750	4750	0
144	20230918	182800	1492179275	4750	4750	4750	4750	0
145	20230918	182700	1492179275	4750	4750	4750	4750	0
146	20230918	182600	1492179275	4750	4750	4750	4750	0
147	20230918	182500	1492179275	4750	4750	4750	4750	0
148	20230918	182400	1492179275	4750	4750	4750	4750	0
149	20230918	182300	1492179275	4750	4750	4750	4750	0
150	20230918	182200	1492179275	4750	4750	4750	4750	0
151	20230918	182100	1492179275	4750	4750	4750	4750	0
152	20230918	182000	1492179275	4750	4750	4750	4750	2331
153	20230918	181900	1492179275	4750	4750	4750	4750	0
154	20230918	181800	1492179275	4750	4750	4750	4750	0
155	20230918	181700	1492179275	4750	4750	4750	4750	0
156	20230918	181600	1492179275	4750	4750	4750	4750	0
157	20230918	181500	1492179275	4750	4750	4750	4750	0
158	20230918	181400	1492179275	4750	4750	4750	4750	0
159	20230918	181300	1492179275	4750	4750	4750	4750	0
160	20230918	181200	1492179275	4750	4750	4750	4750	0
161	20230918	181100	1492179275	4750	4750	4750	4750	0
162	20230918	181000	1492179275	4750	4750	4750	4750	0
163	20230918	180900	1492179275	4750	4750	4750	4750	0
164	20230918	180800	1492179275	4750	4750	4750	4750	0
165	20230918	180700	1492179275	4750	4750	4750	4750	0
166	20230918	180600	1492179275	4750	4750	4750	4750	0
167	20230918	180500	1492179275	4750	4750	4750	4750	0
168	20230918	180400	1492179275	4750	4750	4750	4750	0
169	20230918	180300	1492179275	4750	4750	4750	4750	0
170	20230918	180200	1492179275	4750	4750	4750	4750	0
171	20230918	180100	1492179275	4750	4750	4750	4750	0
172	20230918	180000	1492179275	4750	4750	4750	4750	0
173	20230918	175900	1492179275	4750	4750	4750	4750	0
174	20230918	175800	1492179275	4750	4750	4750	4750	0
175	20230918	175700	1492179275	4750	4750	4750	4750	0
176	20230918	175600	1492179275	4750	4750	4750	4750	0
177	20230918	175500	1492179275	4750	4750	4750	4750	0
178	20230918	175400	1492179275	4750	4750	4750	4750	0
179	20230918	175300	1492179275	4750	4750	4750	4750	0
180	20230918	175200	1492179275	4750	4750	4750	4750	0
181	20230918	175100	1492179275	4750	4750	4750	4750	0
182	20230918	175000	1492179275	4750	4750	4750	4750	2331
183	20230918	174900	1492179275	4750	4750	4750	4750	0
184	20230918	174800	1492179275	4750	4750	4750	4750	0
185	20230918	174700	1492179275	4750	4750	4750	4750	0
186	20230918	174600	1492179275	4750	4750	4750	4750	0
187	20230918	174500	1492179275	4750	4750	4750	4750	0
188	20230918	174400	1492179275	4750	4750	4750	4750	0
189	20230918	174300	1492179275	4750	4750	4750	4750	0
190	20230918	174200	1492179275	4750	4750	4750	4750	0
191	20230918	174100	1492179275	4750	4750	4750	4750	0
192	20230918	174000	1492179275	4750	4750	4750	4750	0
193	20230918	173900	1492179275	4750	4750	4750	4750	0
194	20230918	173800	1492179275	4750	4750	4750	4750	0
195	20230918	173700	1492179275	4750	4750	4750	4750	0
196	20230918	173600	1492179275	4750	4750	4750	4750	0
197	20230918	173500	1492179275	4750	4750	4750	4750	0
198	20230918	173400	1492179275	4750	4750	4750	4750	0
199	20230918	173300	1492179275	4750	4750	4750	4750	0
200	20230918	173200	1492179275	4750	4750	4750	4750	0
201	20230918	173100	1492179275	4750	4750	4750	4750	0
202	20230918	173000	1492179275	4750	4750	4750	4750	0
203	20230918	172900	1492179275	4750	4750	4750	4750	0
204	20230918	172800	1492179275	4750	4750	4750	4750	0
205	20230918	172700	1492179275	4750	4750	4750	4750	0
206	20230918	172600	1492179275	4750	4750	4750	4750	0
207	20230918	172500	1492179275	4750	4750	4750	4750	0
208	20230918	172400	1492179275	4750	4750	4750	4750	0
209	20230918	172300	1492179275	4750	4750	4750	4750	0
210	20230918	172200	1492179275	4750	4750	4750	4750	0
211	20230918	172100	1492179275	4750	4750	4750	4750	0
212	20230918	172000	1492179275	4750	4750	4750	4750	2331
213	20230918	171900	1492179275	4750	4750	4750	4750	0
214	20230918	171800	1492179275	4750	4750	4750	4750	0
215	20230918	171700	1492179275	4750	4750	4750	4750	0
216	20230918	171600	1492179275	4750	4750	4750	4750	0
217	20230918	171500	1492179275	4750	4750	4750	4750	0
218	20230918	171400	1492179275	4750	4750	4750	4750	0
219	20230918	171300	1492179275	4750	4750	4750	4750	0
220	20230918	171200	1492179275	4750	4750	4750	4750	0
221	20230918	171100	1492179275	4750	4750	4750	4750	0
222	20230918	171000	1492179275	4750	4750	4750	4750	0
223	20230918	170900	1492179275	4750	4750	4750	4750	0
224	20230918	170800	1492179275	4750	4750	4750	4750	0
225	20230918	170700	1492179275	4750	4750	4750	4750	0
226	20230918	170600	1492179275	4750	4750	4750	4750	0
227	20230918	170500	1492179275	4750	4750	4750	4750	0
228	20230918	170400	1492179275	4750	4750	4750	4750	0
229	20230918	170300	1492179275	4750	4750	4750	4750	0
230	20230918	170200	1492179275	4750	4750	4750	4750	0
231	20230918	170100	1492179275	4750	4750	4750	4750	0
232	20230918	170000	1492179275	4750	4750	4750	4750	0
233	20230918	165900	1492179275	4750	4750	4750	4750	0
234	20230918	165800	1492179275	4750	4750	4750	4750	0
235	20230918	165700	1492179275	4750	4750	4750	4750	0
236	20230918	165600	1492179275	4750	4750	4750	4750	0
237	20230918	165500	1492179275	4750	4750	4750	4750	0
238	20230918	165400	1492179275	4750	4750	4750	4750	0
239	20230918	165300	1492179275	4750	4750	4750	4750	0
240	20230918	165200	1492179275	4750	4750	4750	4750	0
241	20230918	165100	1492179275	4750	4750	4750	4750	0
242	20230918	165000	1492179275	4750	4750	4750	4750	2331
243	20230918	164900	1492179275	4750	4750	4750	4750	0
244	20230918	164800	1492179275	4750	4750	4750	4750	0
245	20230918	164700	1492179275	4750	4750	4750	4750	0
246	20230918	164600	1492179275	4750	4750	4750	4750	0
247	20230918	164500	1492179275	4750	4750	4750	4750	0
248	20230918	164400	1492179275	4750	4750	4750	4750	0
249	20230918	164300	1492179275	4750	4750	4750	4750	0
250	20230918	164200	1492179275	4750	4750	4750	4750	0
251	20230918	164100	1492179275	4750	4750	4750	4750	0
252	20230918	164000	1492179275	4750	4750	4750	4750	0
253	20230918	163900	1492179275	4750	4750	4750	4750	0
254	20230918	163800	1492179275	4750	4750	4750	4750	0
255	20230918	163700	1492179275	4750	4750	4750	4750	0
256	20230918	163600	1492179275	4750	4750	4750	4750	0
257	20230918	163500	1492179275	4750	4750	4750	4750	0
258	20230918	163400	1492179275	4750	4750	4750	4750	0
259	20230918	163300	1492179275	4750	4750	4750	4750	0
260	20230918	163200	1492179275	4750	4750	4750	4750	0
261	20230918	163100	1492179275	4750	4750	4750	4750	0
262	20230918	163000	1492179275	4750	4750	4750	4750	0
263	20230918	162900	1492179275	4750	4750	4750	4750	0
264	20230918	162800	1492179275	4750	4750	4750	4750	0
265	20230918	162700	1492179275	4750	4750	4750	4750	0
266	20230918	162600	1492179275	4750	4750	4750	4750	0
267	20230918	162500	1492179275	4750	4750	4750	4750	0
268	20230918	162400	1492179275	4750	4750	4750	4750	0
269	20230918	162300	1492179275	4750	4750	4750	4750	0
270	20230918	162200	1492179275	4750	4750	4750	4750	0
271	20230918	162100	1492179275	4750	4750	4750	4750	0
272	20230918	162000	1492179275	4750	4750	4750	4750	2331
273	20230918	161900	1492179275	4750	4750	4750	4750	0
274	20230918	161800	1492179275	4750	4750	4750	4750	0
275	20230918	161700	1492179275	4750	4750	4750	4750	0
276	20230918	161600	1492179275	4750	4750	4750	4750	0
277	20230918	161500	1492179275	4750	4750	4750	4750	0
278	20230918	161400	1492179275	4750	4750	4750	4750	0
279	20230918	161300	1492179275	4750	4750	4750	4750	0
280	20230918	161200	1492179275	4750	4750	4750	4750	0
281	20230918	161100	1492179275	4750	4750	4750	4750	0
282	20230918	161000	1492179275	4750	4750	4750	4750	0
283	20230918	160900	1492179275	4750	4750	4750	4750	0
284	20230918	160800	1492179275	4750	4750	4750	4750	0
285	20230918	160700	1492179275	4750	4750	4750	4750	0
286	20230918	160600	1492179275	4750	4750	4750	4750	0
287	20230918	160500	1492179275	4750	4750	4750	4750	0
288	20230918	160400	1492179275	4750	4750	4750	4750	0
289	20230918	160300	1492179275	4750	4750	4750	4750	0
290	20230918	160200	1492179275	4750	4750	4750	4750	0
291	20230918	160100	1492179275	4750	4750	4750	4750	0
292	20230918	160000	1492179275	4750	4750	4750	4750	0
293	20230918	155900	1492179275	4750	4750	4750	4750	0
294	20230918	155800	1492179275	4750	4750	4750	4750	0
295	20230918	155700	1492179275	4750	4750	4750	4750	0
296	20230918	155600	1492179275	4750	4750	4750	4750	0
297	20230918	155500	1492179275	4750	4750	4750	4750	0
298	20230918	155400	1492179275	4750	4750	4750	4750	0
299	20230918	155300	1492179275	4750	4750	4750	4750	0
300	20230918	155200	1492179275	4750	4750	4750	4750	0
301	20230918	155100	1492179275	4750	4750	4750	4750	0
302	20230918	155000	1492179275	4750	4750	4750	4750	2331
303	20230918	154900	1492179275	4750	4750	4750	4750	0
304	20230918	154800	1492179275	4750	4750	4750	4750	0
305	20230918	154700	1492179275	4750	4750	4750	4750	0
306	20230918	154600	1492179275	4750	4750	4750	4750	0
307	20230918	154500	1492179275	4750	4750	4750	4750	0
308	20230918	154400	1492179275	4750	4750	4750	4750	0
309	20230918	154300	1492179275	4750	4750	4750	4750	0
310	20230918	154200	1492179275	4750	4750	4750	4750	0
311	20230918	154100	1492179275	4750	4750	4750	4750	0
312	20230918	154000	1492179275	4750	4750	4750	4750	0
313	20230918	153900	1492179275	4750	4750	4750	4750	0
314	20230918	153800	1492179275	4750	4750	4750	4750	0
315	20230918	153700	1492179275	4750	4750	4750	4750	0
316	20230918	153600	1492179275	4750	4750	4750	4750	0
317	20230918	153500	1492179275	4750	4750	4750	4750	0
318	20230918	153400	1492179275	4750	4750	4750	4750	0
319	20230918	153300	1492179275	4750	4750	4750	4750	0
320	20230918	153200	1492179275	4750	4750	4750	4750	0
321	20230918	153100	1492179275	4750	4750	4750	4750	0
322	20230918	153000	1492179275	4750	4750	4750	4750	2331
323	20230918	152900	1481107025	4740	4740	4740	4740	0
324	20230918	152800	1481107025	4740	4740	4740	4740	0
325	20230918	152700	1481107025	4740	4740	4740	4740	0
326	20230918	152600	1481107025	4740	4740	4740	4740	0
327	20230918	152500	1481107025	4740	4740	4740	4740	0
328	20230918	152400	1481107025	4740	4740	4740	4740	0
329	20230918	152300	1481107025	4740	4740	4740	4740	0
330	20230918	152200	1481107025	4740	4740	4740	4740	0
331	20230918	152100	1481107025	4740	4740	4740	4740	0
332	20230918	152000	1481107025	4740	4740	4740	4740	0
333	20230918	151900	1481107025	4740	4740	4745	4735	4814
334	20230918	151800	1458284145	4740	4745	4750	4740	1713
335	20230918	151700	1450157305	4745	4745	4745	4745	655
336	20230918	151600	1447049330	4745	4740	4745	4740	57
337	20230918	151500	1446779110	4740	4740	4740	4740	255
338	20230918	151400	1445570410	4740	4740	4740	4740	422
339	20230918	151300	1443570130	4740	4740	4740	4740	200
340	20230918	151200	1442622130	4740	4745	4750	4740	1242
341	20230918	151100	1436731850	4745	4745	4745	4745	0
342	20230918	151000	1436731850	4745	4745	4745	4745	952
343	20230918	150900	1432214610	4750	4745	4750	4745	39
344	20230918	150800	1432029545	4745	4740	4750	4740	351
345	20230918	150700	1430362725	4740	4750	4750	4740	626
346	20230918	150600	1427389780	4750	4745	4755	4745	320
347	20230918	150500	1425868675	4755	4745	4755	4745	232
348	20230918	150400	1424766140	4755	4745	4755	4740	797
349	20230918	150300	1420982700	4755	4740	4755	4740	326
350	20230918	150200	1419433850	4740	4740	4750	4740	791
351	20230918	150100	1415680500	4740	4740	4740	4740	0
352	20230918	150000	1415680500	4740	4740	4740	4740	100
353	20230918	145900	1415206500	4745	4740	4755	4740	23
354	20230918	145800	1415097285	4740	4740	4745	4740	1476
355	20230918	145700	1408098495	4745	4745	4745	4740	661
356	20230918	145600	1404962115	4745	4745	4745	4745	20
357	20230918	145500	1404867215	4745	4745	4745	4745	64
358	20230918	145400	1404563535	4750	4745	4750	4745	259
359	20230918	145300	1403334530	4745	4745	4745	4745	1510
360	20230918	145200	1396169580	4755	4755	4755	4755	500
361	20230918	145100	1393792080	4755	4745	4755	4745	111
362	20230918	145000	1393265285	4755	4755	4755	4755	1
363	20230918	144900	1393260530	4745	4745	4750	4745	118
364	20230918	144800	1392700550	4745	4745	4745	4745	0
365	20230918	144700	1392700550	4745	4745	4745	4745	0
366	20230918	144600	1392700550	4745	4745	4745	4745	100
367	20230918	144500	1392226050	4745	4745	4745	4745	58
368	20230918	144400	1391950840	4755	4755	4755	4755	0
369	20230918	144300	1391950840	4755	4745	4755	4745	107
370	20230918	144200	1391443055	4745	4745	4745	4745	58
371	20230918	144100	1391167845	4755	4755	4755	4755	1
372	20230918	144000	1391163090	4745	4745	4745	4745	111
373	20230918	143900	1390636395	4745	4745	4745	4745	11
374	20230918	143800	1390584200	4740	4740	4745	4740	300
375	20230918	143700	1389162195	4755	4755	4755	4755	1
376	20230918	143600	1389157440	4760	4740	4760	4740	1280
377	20230918	143500	1383075305	4740	4740	4740	4740	1028
378	20230918	143400	1378202585	4740	4745	4745	4740	5
379	20230918	143300	1378178880	4750	4740	4750	4740	9
380	20230918	143200	1378136170	4740	4740	4740	4740	122
381	20230918	143100	1377557890	4745	4745	4745	4745	0
382	20230918	143000	1377557890	4745	4750	4755	4745	508
383	20230918	142900	1375147385	4750	4740	4750	4740	380
384	20230918	142800	1373346175	4740	4740	4740	4740	97
385	20230918	142700	1372886395	4740	4745	4745	4740	2649
386	20230918	142600	1360318780	4745	4745	4745	4745	13
387	20230918	142500	1360257095	4745	4745	4750	4745	243
388	20230918	142400	1359103060	4745	4745	4745	4745	106
389	20230918	142300	1358600090	4745	4745	4745	4745	43
390	20230918	142200	1358396055	4745	4745	4745	4745	17
391	20230918	142100	1358315390	4745	4745	4745	4745	139
392	20230918	142000	1357655835	4745	4745	4745	4745	335
393	20230918	141900	1356066260	4745	4745	4750	4745	120
394	20230918	141800	1355496835	4745	4745	4745	4745	100
395	20230918	141700	1355022335	4750	4745	4750	4745	80
396	20230918	141600	1354642510	4745	4745	4745	4745	110
397	20230918	141500	1354120560	4745	4745	4745	4745	10
398	20230918	141400	1354073110	4750	4750	4750	4750	0
399	20230918	141300	1354073110	4750	4745	4750	4745	1055
400	20230918	141200	1349067060	4745	4745	4745	4745	32
401	20230918	141100	1348915220	4745	4745	4745	4745	210
402	20230918	141000	1347918770	4745	4750	4750	4745	360
403	20230918	140900	1346209445	4750	4755	4755	4750	21
404	20230918	140800	1346109595	4750	4750	4755	4750	331
405	20230918	140700	1344537050	4750	4750	4755	4750	217
406	20230918	140600	1343505775	4755	4750	4755	4750	292
407	20230918	140500	1342118760	4750	4750	4750	4750	100
408	20230918	140400	1341643760	4755	4750	4755	4750	43
409	20230918	140300	1341439460	4755	4755	4755	4755	22
410	20230918	140200	1341334850	4755	4750	4755	4750	158
411	20230918	140100	1340584260	4750	4750	4750	4750	82
412	20230918	140000	1340194760	4750	4745	4750	4745	153
413	20230918	135900	1339468160	4745	4745	4750	4745	162
414	20230918	135800	1338699185	4745	4745	4750	4745	97
415	20230918	135700	1338238860	4750	4750	4750	4745	232
416	20230918	135600	1337137360	4750	4750	4750	4750	63
417	20230918	135500	1336838110	4745	4750	4750	4745	362
418	20230918	135400	1335119610	4750	4745	4750	4745	119
419	20230918	135300	1334554865	4745	4755	4755	4745	1186
420	20230918	135200	1328926735	4750	4750	4750	4750	39
421	20230918	135100	1328741485	4745	4750	4750	4745	234
422	20230918	135000	1327630865	4745	4745	4745	4745	2
423	20230918	134900	1327621375	4750	4745	4755	4745	175
424	20230918	134800	1326790400	4745	4755	4755	4745	115
425	20230918	134700	1326244575	4755	4755	4755	4750	222
426	20230918	134600	1325189465	4755	4745	4755	4745	756
427	20230918	134500	1321599275	4755	4755	4755	4755	20
428	20230918	134400	1321504175	4750	4750	4750	4750	20
429	20230918	134300	1321409175	4750	4755	4755	4745	876
430	20230918	134200	1317247065	4750	4750	4750	4750	38
431	20230918	134100	1317066565	4755	4755	4755	4755	150
432	20230918	134000	1316353315	4755	4750	4755	4745	255
433	20230918	133900	1315142005	4750	4760	4760	4750	1065
434	20230918	133800	1310078985	4760	4755	4760	4755	121
435	20230918	133700	1309503375	4750	4750	4750	4750	100
436	20230918	133600	1309028375	4760	4760	4760	4760	0
437	20230918	133500	1309028375	4760	4750	4760	4750	164
438	20230918	133400	1308249365	4750	4750	4750	4750	56
439	20230918	133300	1307983365	4750	4750	4750	4745	1686
440	20230918	133200	1299975005	4750	4745	4750	4745	368
441	20230918	133100	1298227505	4750	4750	4750	4750	41
442	20230918	133000	1298032755	4755	4755	4755	4755	42
443	20230918	132900	1297833045	4745	4745	4745	4745	100
444	20230918	132800	1297358545	4750	4750	4750	4750	173
445	20230918	132700	1296536795	4750	4750	4750	4750	45
446	20230918	132600	1296323045	4745	4745	4745	4745	100
447	20230918	132500	1295848545	4745	4750	4750	4745	2908
448	20230918	132400	1282043610	4750	4750	4750	4750	100
449	20230918	132300	1281568610	4750	4750	4750	4750	0
450	20230918	132200	1281568610	4750	4750	4750	4750	250
451	20230918	132100	1280381110	4760	4755	4760	4750	1329
452	20230918	132000	1274061050	4755	4755	4755	4755	2
453	20230918	131900	1274051540	4755	4750	4755	4750	7
454	20230918	131800	1274018265	4750	4750	4750	4750	130
455	20230918	131700	1273400765	4750	4760	4760	4750	63
456	20230918	131600	1273100915	4760	4760	4760	4755	101
457	20230918	131500	1272620360	4750	4750	4755	4750	193
458	20230918	131400	1271703590	4755	4750	4755	4750	40
459	20230918	131300	1271513570	4750	4755	4755	4750	825
460	20230918	131200	1267590840	4755	4755	4755	4755	16
461	20230918	131100	1267514760	4765	4765	4765	4765	103
462	20230918	131000	1267023965	4755	4755	4755	4755	289
463	20230918	130900	1265649770	4750	4750	4755	4750	535
464	20230918	130800	1263108515	4750	4750	4750	4750	0
465	20230918	130700	1263108515	4750	4760	4760	4750	596
466	20230918	130600	1260274405	4760	4755	4760	4755	100
467	20230918	130500	1259798565	4765	4750	4765	4750	101
468	20230918	130400	1259318800	4755	4750	4755	4750	281
469	20230918	130300	1257983395	4750	4750	4750	4750	0
470	20230918	130200	1257983395	4750	4750	4750	4750	100
471	20230918	130100	1257508395	4760	4755	4760	4755	529
472	20230918	130000	1254991030	4755	4755	4755	4755	156
473	20230918	125900	1254249250	4750	4755	4755	4750	217
474	20230918	125800	1253217915	4755	4755	4755	4755	1
475	20230918	125700	1253213160	4755	4755	4755	4755	7
476	20230918	125600	1253179875	4750	4750	4755	4750	108
477	20230918	125500	1252666840	4750	4750	4750	4750	53
478	20230918	125400	1252415090	4755	4750	4755	4750	342
479	20230918	125300	1250790490	4750	4755	4755	4750	17
480	20230918	125200	1250709725	4755	4755	4755	4750	228
481	20230918	125100	1249625620	4755	4750	4755	4750	148
482	20230918	125000	1248922500	4750	4750	4750	4750	371
483	20230918	124900	1247160250	4750	4750	4755	4750	81
484	20230918	124800	1246775410	4750	4755	4755	4745	299
485	20230918	124700	1245354810	4750	4750	4750	4750	34
486	20230918	124600	1245193310	4750	4745	4750	4745	39
487	20230918	124500	1245008075	4745	4745	4745	4745	103
488	20230918	124400	1244519340	4745	4750	4750	4745	2
489	20230918	124300	1244509845	4745	4745	4745	4745	0
490	20230918	124200	1244509845	4745	4750	4750	4745	48
491	20230918	124100	1244282060	4750	4745	4750	4745	21
492	20230918	124000	1244182370	4745	4740	4745	4740	243
493	20230918	123900	1243030050	4740	4745	4745	4740	157
494	20230918	123800	1242285645	4745	4745	4745	4740	3006
495	20230918	123700	1228028585	4745	4745	4745	4745	7
496	20230918	123600	1227995370	4745	4745	4750	4745	87
497	20230918	123500	1227582305	4750	4745	4750	4745	111
498	20230918	123400	1227055085	4745	4745	4745	4745	40
499	20230918	123300	1226865285	4750	4750	4750	4745	19
500	20230918	123200	1226775080	4750	4745	4750	4745	10
501	20230918	123100	1226727625	4750	4745	4750	4745	225
502	20230918	123000	1225658925	4750	4745	4750	4745	23
503	20230918	122900	1225549720	4750	4750	4750	4745	45
504	20230918	122800	1225336030	4750	4750	4750	4750	195
505	20230918	122700	1224409780	4750	4750	4750	4750	133
506	20230918	122600	1223778030	4750	4750	4750	4750	55
507	20230918	122500	1223516780	4745	4750	4750	4745	185
508	20230918	122400	1222638330	4750	4750	4750	4750	0
509	20230918	122300	1222638330	4750	4750	4750	4750	30
510	20230918	122200	1222495830	4750	4755	4755	4750	210
511	20230918	122100	1221497830	4755	4755	4755	4755	0
512	20230918	122000	1221497830	4755	4755	4755	4755	50
513	20230918	121900	1221260080	4750	4750	4750	4745	437
514	20230918	121800	1219186255	4750	4750	4750	4750	0
515	20230918	121700	1219186255	4750	4750	4750	4750	14
516	20230918	121600	1219119755	4750	4750	4750	4750	0
517	20230918	121500	1219119755	4750	4745	4750	4745	35
518	20230918	121400	1218953675	4745	4745	4750	4740	1092
519	20230918	121300	1213776200	4755	4755	4755	4755	35
520	20230918	121200	1213609775	4755	4740	4755	4740	622
521	20230918	121100	1210660885	4740	4740	4740	4740	29
522	20230918	121000	1210523425	4740	4740	4740	4740	6
523	20230918	120900	1210494985	4745	4740	4745	4740	96
524	20230918	120800	1210039535	4740	4745	4745	4740	37
525	20230918	120700	1209864045	4760	4740	4760	4735	360
526	20230918	120600	1208157295	4735	4740	4740	4735	44
527	20230918	120500	1207948905	4740	4735	4740	4735	46
528	20230918	120400	1207731090	4735	4735	4735	4735	41
529	20230918	120300	1207536955	4735	4735	4735	4735	1279
530	20230918	120200	1201480890	4735	4740	4740	4735	1187
531	20230918	120100	1195860150	4740	4740	4740	4740	2013
532	20230918	120000	1186318530	4740	4745	4745	4740	868
533	20230918	115900	1182202715	4750	4750	4750	4750	500
534	20230918	115800	1179827715	4750	4750	4750	4750	11
535	20230918	115700	1179775465	4750	4750	4750	4750	56
536	20230918	115600	1179509465	4745	4745	4750	4745	79
537	20230918	115500	1179134580	4740	4740	4740	4740	0
538	20230918	115400	1179134580	4740	4740	4740	4740	26
539	20230918	115300	1179011340	4740	4745	4745	4740	184
540	20230918	115200	1178139175	4740	4740	4740	4740	80
541	20230918	115100	1177759975	4740	4740	4740	4740	0
542	20230918	115000	1177759975	4740	4745	4790	4740	470
543	20230918	114900	1175522635	4735	4735	4735	4735	2363
544	20230918	114800	1164333830	4735	4740	4750	4735	2738
545	20230918	114700	1151359355	4745	4745	4745	4745	2675
546	20230918	114600	1138666480	4750	4750	4750	4750	53
547	20230918	114500	1138414730	4750	4750	4750	4750	824
548	20230918	114400	1134500730	4750	4750	4750	4750	0
549	20230918	114300	1134500730	4750	4750	4750	4750	19
550	20230918	114200	1134410480	4750	4755	4755	4750	32
551	20230918	114100	1134258430	4755	4745	4755	4745	498
552	20230918	114000	1131895175	4745	4745	4745	4745	288
553	20230918	113900	1130528615	4745	4750	4750	4745	90
554	20230918	113800	1130101315	4745	4745	4745	4745	111
555	20230918	113700	1129574620	4745	4745	4745	4740	137
556	20230918	113600	1128924705	4745	4745	4745	4740	2217
557	20230918	113500	1118406025	4745	4740	4745	4740	91
558	20230918	113400	1117974435	4740	4740	4745	4735	1484
559	20230918	113300	1110945240	4740	4740	4740	4735	2759
560	20230918	113200	1097867630	4740	4750	4750	4740	2969
561	20230918	113100	1083779090	4745	4750	4750	4745	3475
562	20230918	113000	1067273790	4750	4760	4760	4750	4312
563	20230918	112900	1046768595	4760	4760	4760	4760	28
564	20230918	112800	1046635315	4760	4760	4760	4760	20
565	20230918	112700	1046540115	4760	4765	4765	4760	293
566	20230918	112600	1045145365	4765	4765	4765	4765	30
567	20230918	112500	1045002415	4760	4760	4760	4760	0
568	20230918	112400	1045002415	4760	4760	4765	4760	53
569	20230918	112300	1044750130	4760	4755	4760	4755	791
570	20230918	112200	1040988535	4775	4760	4775	4755	812
571	20230918	112100	1037122410	4775	4775	4775	4775	0
572	20230918	112000	1037122410	4775	4765	4775	4755	1019
573	20230918	111900	1032266315	4765	4765	4765	4765	62
574	20230918	111800	1031970885	4770	4770	4770	4770	0
575	20230918	111700	1031970885	4770	4760	4775	4750	5692
576	20230918	111600	1004907655	4760	4765	4770	4760	4603
577	20230918	111500	982985700	4765	4765	4765	4765	328
578	20230918	111400	981422780	4765	4775	4780	4765	3262
579	20230918	111300	965861980	4775	4775	4775	4775	0
580	20230918	111200	965861980	4775	4775	4775	4775	34
581	20230918	111100	965699630	4775	4775	4775	4775	0
582	20230918	111000	965699630	4775	4770	4775	4770	533
583	20230918	110900	963154730	4775	4780	4780	4775	1381
584	20230918	110800	956557450	4775	4775	4775	4775	35
585	20230918	110700	956390325	4775	4775	4775	4775	0
586	20230918	110600	956390325	4775	4775	4775	4775	0
587	20230918	110500	956390325	4775	4775	4775	4775	40
588	20230918	110400	956199325	4775	4775	4775	4775	0
589	20230918	110300	956199325	4775	4775	4775	4775	123
590	20230918	110200	955612000	4775	4775	4775	4775	638
591	20230918	110100	952565550	4775	4775	4775	4775	35
592	20230918	110000	952398425	4785	4785	4785	4785	14
593	20230918	105900	952331435	4780	4780	4780	4780	5
594	20230918	105800	952307535	4780	4780	4780	4780	173
595	20230918	105700	951480595	4780	4780	4780	4780	646
596	20230918	105600	948392715	4785	4785	4785	4785	80
597	20230918	105500	948009915	4785	4780	4785	4780	27
598	20230918	105400	947880730	4780	4785	4785	4780	41
599	20230918	105300	947684735	4790	4790	4790	4790	0
600	20230918	105200	947684735	4790	4770	4790	4770	1057
601	20230918	105100	942640355	4780	4775	4780	4770	1700
602	20230918	105000	934525770	4775	4770	4775	4770	1022
603	20230918	104900	929650720	4775	4775	4775	4770	457
604	20230918	104800	927470315	4775	4775	4775	4775	10
605	20230918	104700	927422565	4775	4775	4775	4775	223
606	20230918	104600	926357740	4775	4785	4785	4775	150
607	20230918	104500	925641190	4785	4785	4785	4785	4
608	20230918	104400	925622050	4770	4775	4785	4770	2396
609	20230918	104300	914175800	4775	4775	4775	4775	105
610	20230918	104200	913674425	4785	4775	4785	4770	1155
611	20230918	104100	908155520	4785	4775	4785	4775	569
612	20230918	104000	905435770	4775	4765	4775	4765	36
613	20230918	103900	905264080	4765	4765	4785	4760	1104
614	20230918	103800	899997070	4775	4770	4775	4765	2530
615	20230918	103700	887933900	4770	4775	4775	4770	982
616	20230918	103600	883248665	4775	4780	4790	4775	4081
617	20230918	103500	863750180	4780	4780	4795	4780	606
618	20230918	103400	860849060	4795	4785	4795	4780	2488
619	20230918	103300	848938850	4785	4790	4790	4785	1866
620	20230918	103200	840009945	4790	4810	4810	4790	1410
621	20230918	103100	833255645	4810	4810	4810	4810	7
622	20230918	103000	833221975	4790	4790	4790	4790	73
623	20230918	102900	832872305	4785	4790	4790	4785	192
624	20230918	102800	831953460	4790	4785	4800	4785	296
625	20230918	102700	830535475	4785	4785	4800	4780	1526
626	20230918	102600	823228910	4790	4785	4790	4785	1251
627	20230918	102500	817242820	4785	4785	4785	4785	120
628	20230918	102400	816668620	4785	4785	4790	4785	3143
629	20230918	102300	801626865	4790	4790	4790	4790	2582
630	20230918	102200	789259085	4795	4795	4795	4790	988
631	20230918	102100	784525400	4795	4795	4795	4795	42
632	20230918	102000	784324010	4795	4795	4805	4795	606
633	20230918	101900	781418040	4795	4800	4805	4795	341
634	20230918	101800	779781435	4795	4795	4805	4795	528
635	20230918	101700	777249665	4795	4795	4795	4795	28
636	20230918	101600	777115405	4795	4805	4805	4795	597
637	20230918	101500	774250290	4805	4805	4805	4805	0
638	20230918	101400	774250290	4805	4805	4805	4805	100
639	20230918	101300	773769790	4800	4800	4800	4800	3
640	20230918	101200	773755390	4790	4790	4790	4790	0
641	20230918	101100	773755390	4790	4795	4805	4790	2939
642	20230918	101000	759675595	4790	4790	4790	4790	0
643	20230918	100900	759675595	4790	4800	4805	4790	1911
644	20230918	100800	750520020	4795	4800	4800	4790	608
645	20230918	100700	747601645	4800	4795	4805	4795	1607
646	20230918	100600	739891105	4800	4805	4805	4800	103
647	20230918	100500	739396205	4805	4805	4805	4805	111
648	20230918	100400	738862850	4800	4795	4810	4785	4503
649	20230918	100300	717285600	4795	4800	4800	4785	964
650	20230918	100200	712669130	4800	4800	4810	4790	1843
651	20230918	100100	703830425	4810	4790	4810	4785	1673
652	20230918	100000	695795910	4790	4805	4815	4785	9063
653	20230918	095900	652332980	4815	4815	4815	4805	6445
654	20230918	095800	621330905	4815	4820	4820	4815	146
655	20230918	095700	620627685	4820	4815	4820	4815	2052
656	20230918	095600	610742255	4815	4825	4835	4815	3759
657	20230918	095500	592618880	4825	4835	4835	4825	3243
658	20230918	095400	576958620	4830	4830	4830	4830	50
659	20230918	095300	576717120	4825	4840	4840	4825	14078
660	20230918	095200	508661225	4840	4840	4840	4840	1
661	20230918	095100	508656385	4840	4840	4840	4840	985
662	20230918	095000	503888985	4840	4855	4855	4840	2
663	20230918	094900	503879290	4850	4840	4850	4840	109
664	20230918	094800	503351630	4840	4840	4840	4840	0
665	20230918	094700	503351630	4840	4840	4845	4840	1626
666	20230918	094600	495481690	4840	4840	4840	4840	1314
667	20230918	094500	489121930	4845	4845	4845	4845	100
668	20230918	094400	488637430	4840	4845	4845	4840	3243
669	20230918	094300	472940890	4845	4845	4845	4845	365
670	20230918	094200	471172465	4845	4865	4865	4845	133
671	20230918	094100	470527910	4875	4875	4875	4875	101
672	20230918	094000	470035535	4885	4840	4885	4840	1157
673	20230918	093900	464417135	4840	4840	4840	4840	1395
674	20230918	093800	457665335	4840	4850	4850	4840	2066
675	20230918	093700	447656750	4850	4850	4850	4850	2
676	20230918	093600	447647050	4850	4855	4855	4850	588
677	20230918	093500	444794010	4855	4875	4875	4855	80
678	20230918	093400	444404410	4875	4875	4875	4875	4
679	20230918	093300	444384910	4855	4875	4875	4855	21
680	20230918	093200	444282935	4855	4885	4885	4855	136
681	20230918	093100	443621575	4885	4860	4885	4860	420
682	20230918	093000	441575115	4850	4850	4850	4850	1104
683	20230918	092900	436220715	4840	4855	4855	4840	1334
684	20230918	092800	429758575	4840	4845	4850	4840	660
685	20230918	092700	426563140	4840	4850	4850	4840	945
686	20230918	092600	421986530	4845	4850	4860	4845	544
687	20230918	092500	419349020	4845	4845	4850	4845	543
688	20230918	092400	416717985	4845	4845	4855	4840	345
689	20230918	092300	415047385	4860	4870	4870	4840	2105
690	20230918	092200	404848325	4855	4855	4860	4850	144
691	20230918	092100	404149500	4860	4850	4860	4850	525
692	20230918	092000	401602850	4860	4850	4860	4845	998
693	20230918	091900	396763175	4850	4850	4850	4845	1243
694	20230918	091800	390737440	4850	4855	4855	4850	298
695	20230918	091700	389292135	4850	4845	4850	4835	3639
696	20230918	091600	371661370	4845	4860	4860	4845	2959
697	20230918	091500	357306245	4855	4865	4865	4855	648
698	20230918	091400	354156990	4875	4865	4875	4860	457
699	20230918	091300	351934315	4865	4860	4865	4855	1310
700	20230918	091200	345569090	4860	4865	4865	4860	649
701	20230918	091100	342414900	4860	4870	4870	4855	3109
702	20230918	091000	327299350	4875	4890	4890	4870	4807
703	20230918	090900	303860995	4890	4890	4890	4885	260
704	20230918	090800	302589740	4885	4895	4895	4885	592
705	20230918	090700	299694705	4910	4910	4910	4890	1270
706	20230918	090600	293477715	4900	4905	4910	4890	3744
707	20230918	090500	275120075	4910	4910	4910	4895	6811
708	20230918	090400	241731920	4910	4850	4910	4845	4653
709	20230918	090300	219080690	4830	4830	4850	4830	550
710	20230918	090200	216417490	4850	4865	4865	4820	15641
711	20230918	090100	140815985	4865	4845	4865	4830	13097
712	20230918	090000	77478685	4845	4835	4880	4835	15898