KissMeData/256840/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	202100	3601472960	4165	4165	4165	4165	105200
3	20230915	202000	3601472960	4165	4165	4165	4165	0
4	20230915	201900	3601472960	4165	4165	4165	4165	0
5	20230915	201800	3601472960	4165	4165	4165	4165	0
6	20230915	201700	3601472960	4165	4165	4165	4165	0
7	20230915	201600	3601472960	4165	4165	4165	4165	0
8	20230915	201500	3601472960	4165	4165	4165	4165	0
9	20230915	201400	3601472960	4165	4165	4165	4165	0
10	20230915	201300	3601472960	4165	4165	4165	4165	0
11	20230915	201200	3601472960	4165	4165	4165	4165	0
12	20230915	201100	3601472960	4165	4165	4165	4165	0
13	20230915	201000	3601472960	4165	4165	4165	4165	0
14	20230915	200900	3601472960	4165	4165	4165	4165	0
15	20230915	200800	3601472960	4165	4165	4165	4165	0
16	20230915	200700	3601472960	4165	4165	4165	4165	0
17	20230915	200600	3601472960	4165	4165	4165	4165	0
18	20230915	200500	3601472960	4165	4165	4165	4165	0
19	20230915	200400	3601472960	4165	4165	4165	4165	0
20	20230915	200300	3601472960	4165	4165	4165	4165	0
21	20230915	200200	3601472960	4165	4165	4165	4165	0
22	20230915	200100	3601472960	4165	4165	4165	4165	0
23	20230915	200000	3601472960	4165	4165	4165	4165	0
24	20230915	195900	3601472960	4165	4165	4165	4165	0
25	20230915	195800	3601472960	4165	4165	4165	4165	0
26	20230915	195700	3601472960	4165	4165	4165	4165	0
27	20230915	195600	3601472960	4165	4165	4165	4165	0
28	20230915	195500	3601472960	4165	4165	4165	4165	0
29	20230915	195400	3601472960	4165	4165	4165	4165	0
30	20230915	195300	3601472960	4165	4165	4165	4165	0
31	20230915	195200	3601472960	4165	4165	4165	4165	0
32	20230915	195100	3601472960	4165	4165	4165	4165	105200
33	20230915	195000	3601472960	4165	4165	4165	4165	0
34	20230915	194900	3601472960	4165	4165	4165	4165	0
35	20230915	194800	3601472960	4165	4165	4165	4165	0
36	20230915	194700	3601472960	4165	4165	4165	4165	0
37	20230915	194600	3601472960	4165	4165	4165	4165	0
38	20230915	194500	3601472960	4165	4165	4165	4165	0
39	20230915	194400	3601472960	4165	4165	4165	4165	0
40	20230915	194300	3601472960	4165	4165	4165	4165	0
41	20230915	194200	3601472960	4165	4165	4165	4165	0
42	20230915	194100	3601472960	4165	4165	4165	4165	0
43	20230915	194000	3601472960	4165	4165	4165	4165	0
44	20230915	193900	3601472960	4165	4165	4165	4165	0
45	20230915	193800	3601472960	4165	4165	4165	4165	0
46	20230915	193700	3601472960	4165	4165	4165	4165	0
47	20230915	193600	3601472960	4165	4165	4165	4165	0
48	20230915	193500	3601472960	4165	4165	4165	4165	0
49	20230915	193400	3601472960	4165	4165	4165	4165	0
50	20230915	193300	3601472960	4165	4165	4165	4165	0
51	20230915	193200	3601472960	4165	4165	4165	4165	0
52	20230915	193100	3601472960	4165	4165	4165	4165	0
53	20230915	193000	3601472960	4165	4165	4165	4165	0
54	20230915	192900	3601472960	4165	4165	4165	4165	0
55	20230915	192800	3601472960	4165	4165	4165	4165	0
56	20230915	192700	3601472960	4165	4165	4165	4165	0
57	20230915	192600	3601472960	4165	4165	4165	4165	0
58	20230915	192500	3601472960	4165	4165	4165	4165	0
59	20230915	192400	3601472960	4165	4165	4165	4165	0
60	20230915	192300	3601472960	4165	4165	4165	4165	0
61	20230915	192200	3601472960	4165	4165	4165	4165	0
62	20230915	192100	3601472960	4165	4165	4165	4165	105200
63	20230915	192000	3601472960	4165	4165	4165	4165	0
64	20230915	191900	3601472960	4165	4165	4165	4165	0
65	20230915	191800	3601472960	4165	4165	4165	4165	0
66	20230915	191700	3601472960	4165	4165	4165	4165	0
67	20230915	191600	3601472960	4165	4165	4165	4165	0
68	20230915	191500	3601472960	4165	4165	4165	4165	0
69	20230915	191400	3601472960	4165	4165	4165	4165	0
70	20230915	191300	3601472960	4165	4165	4165	4165	0
71	20230915	191200	3601472960	4165	4165	4165	4165	0
72	20230915	191100	3601472960	4165	4165	4165	4165	0
73	20230915	191000	3601472960	4165	4165	4165	4165	0
74	20230915	190900	3601472960	4165	4165	4165	4165	0
75	20230915	190800	3601472960	4165	4165	4165	4165	0
76	20230915	190700	3601472960	4165	4165	4165	4165	0
77	20230915	190600	3601472960	4165	4165	4165	4165	0
78	20230915	190500	3601472960	4165	4165	4165	4165	0
79	20230915	190400	3601472960	4165	4165	4165	4165	0
80	20230915	190300	3601472960	4165	4165	4165	4165	0
81	20230915	190200	3601472960	4165	4165	4165	4165	0
82	20230915	190100	3601472960	4165	4165	4165	4165	0
83	20230915	190000	3601472960	4165	4165	4165	4165	0
84	20230915	185900	3601472960	4165	4165	4165	4165	0
85	20230915	185800	3601472960	4165	4165	4165	4165	0
86	20230915	185700	3601472960	4165	4165	4165	4165	0
87	20230915	185600	3601472960	4165	4165	4165	4165	0
88	20230915	185500	3601472960	4165	4165	4165	4165	0
89	20230915	185400	3601472960	4165	4165	4165	4165	0
90	20230915	185300	3601472960	4165	4165	4165	4165	0
91	20230915	185200	3601472960	4165	4165	4165	4165	0
92	20230915	185100	3601472960	4165	4165	4165	4165	105200
93	20230915	185000	3601472960	4165	4165	4165	4165	0
94	20230915	184900	3601472960	4165	4165	4165	4165	0
95	20230915	184800	3601472960	4165	4165	4165	4165	0
96	20230915	184700	3601472960	4165	4165	4165	4165	0
97	20230915	184600	3601472960	4165	4165	4165	4165	0
98	20230915	184500	3601472960	4165	4165	4165	4165	0
99	20230915	184400	3601472960	4165	4165	4165	4165	0
100	20230915	184300	3601472960	4165	4165	4165	4165	0
101	20230915	184200	3601472960	4165	4165	4165	4165	0
102	20230915	184100	3601472960	4165	4165	4165	4165	0
103	20230915	184000	3601472960	4165	4165	4165	4165	0
104	20230915	183900	3601472960	4165	4165	4165	4165	0
105	20230915	183800	3601472960	4165	4165	4165	4165	0
106	20230915	183700	3601472960	4165	4165	4165	4165	0
107	20230915	183600	3601472960	4165	4165	4165	4165	0
108	20230915	183500	3601472960	4165	4165	4165	4165	0
109	20230915	183400	3601472960	4165	4165	4165	4165	0
110	20230915	183300	3601472960	4165	4165	4165	4165	0
111	20230915	183200	3601472960	4165	4165	4165	4165	0
112	20230915	183100	3601472960	4165	4165	4165	4165	0
113	20230915	183000	3601472960	4165	4165	4165	4165	0
114	20230915	182900	3601472960	4165	4165	4165	4165	0
115	20230915	182800	3601472960	4165	4165	4165	4165	0
116	20230915	182700	3601472960	4165	4165	4165	4165	0
117	20230915	182600	3601472960	4165	4165	4165	4165	0
118	20230915	182500	3601472960	4165	4165	4165	4165	0
119	20230915	182400	3601472960	4165	4165	4165	4165	0
120	20230915	182300	3601472960	4165	4165	4165	4165	0
121	20230915	182200	3601472960	4165	4165	4165	4165	0
122	20230915	182100	3601472960	4165	4165	4165	4165	105200
123	20230915	182000	3601472960	4165	4165	4165	4165	0
124	20230915	181900	3601472960	4165	4165	4165	4165	0
125	20230915	181800	3601472960	4165	4165	4165	4165	0
126	20230915	181700	3601472960	4165	4165	4165	4165	0
127	20230915	181600	3601472960	4165	4165	4165	4165	0
128	20230915	181500	3601472960	4165	4165	4165	4165	0
129	20230915	181400	3601472960	4165	4165	4165	4165	0
130	20230915	181300	3601472960	4165	4165	4165	4165	0
131	20230915	181200	3601472960	4165	4165	4165	4165	0
132	20230915	181100	3601472960	4165	4165	4165	4165	0
133	20230915	181000	3601472960	4165	4165	4165	4165	0
134	20230915	180900	3601472960	4165	4165	4165	4165	0
135	20230915	180800	3601472960	4165	4165	4165	4165	0
136	20230915	180700	3601472960	4165	4165	4165	4165	0
137	20230915	180600	3601472960	4165	4165	4165	4165	0
138	20230915	180500	3601472960	4165	4165	4165	4165	0
139	20230915	180400	3601472960	4165	4165	4165	4165	0
140	20230915	180300	3601472960	4165	4165	4165	4165	0
141	20230915	180200	3601472960	4165	4165	4165	4165	0
142	20230915	180100	3601472960	4165	4165	4165	4165	0
143	20230915	180000	3601472960	4165	4165	4165	4165	0
144	20230915	175900	3601472960	4165	4165	4165	4165	0
145	20230915	175800	3601472960	4165	4165	4165	4165	0
146	20230915	175700	3601472960	4165	4165	4165	4165	0
147	20230915	175600	3601472960	4165	4165	4165	4165	0
148	20230915	175500	3601472960	4165	4165	4165	4165	0
149	20230915	175400	3601472960	4165	4165	4165	4165	0
150	20230915	175300	3601472960	4165	4165	4165	4165	0
151	20230915	175200	3601472960	4165	4165	4165	4165	0
152	20230915	175100	3601472960	4165	4165	4165	4165	105200
153	20230915	175000	3601472960	4165	4165	4165	4165	0
154	20230915	174900	3601472960	4165	4165	4165	4165	0
155	20230915	174800	3601472960	4165	4165	4165	4165	0
156	20230915	174700	3601472960	4165	4165	4165	4165	0
157	20230915	174600	3601472960	4165	4165	4165	4165	0
158	20230915	174500	3601472960	4165	4165	4165	4165	0
159	20230915	174400	3601472960	4165	4165	4165	4165	0
160	20230915	174300	3601472960	4165	4165	4165	4165	0
161	20230915	174200	3601472960	4165	4165	4165	4165	0
162	20230915	174100	3601472960	4165	4165	4165	4165	0
163	20230915	174000	3601472960	4165	4165	4165	4165	0
164	20230915	173900	3601472960	4165	4165	4165	4165	0
165	20230915	173800	3601472960	4165	4165	4165	4165	0
166	20230915	173700	3601472960	4165	4165	4165	4165	0
167	20230915	173600	3601472960	4165	4165	4165	4165	0
168	20230915	173500	3601472960	4165	4165	4165	4165	0
169	20230915	173400	3601472960	4165	4165	4165	4165	0
170	20230915	173300	3601472960	4165	4165	4165	4165	0
171	20230915	173200	3601472960	4165	4165	4165	4165	0
172	20230915	173100	3601472960	4165	4165	4165	4165	0
173	20230915	173000	3601472960	4165	4165	4165	4165	0
174	20230915	172900	3601472960	4165	4165	4165	4165	0
175	20230915	172800	3601472960	4165	4165	4165	4165	0
176	20230915	172700	3601472960	4165	4165	4165	4165	0
177	20230915	172600	3601472960	4165	4165	4165	4165	0
178	20230915	172500	3601472960	4165	4165	4165	4165	0
179	20230915	172400	3601472960	4165	4165	4165	4165	0
180	20230915	172300	3601472960	4165	4165	4165	4165	0
181	20230915	172200	3601472960	4165	4165	4165	4165	0
182	20230915	172100	3601472960	4165	4165	4165	4165	105200
183	20230915	172000	3601472960	4165	4165	4165	4165	0
184	20230915	171900	3601472960	4165	4165	4165	4165	0
185	20230915	171800	3601472960	4165	4165	4165	4165	0
186	20230915	171700	3601472960	4165	4165	4165	4165	0
187	20230915	171600	3601472960	4165	4165	4165	4165	0
188	20230915	171500	3601472960	4165	4165	4165	4165	0
189	20230915	171400	3601472960	4165	4165	4165	4165	0
190	20230915	171300	3601472960	4165	4165	4165	4165	0
191	20230915	171200	3601472960	4165	4165	4165	4165	0
192	20230915	171100	3601472960	4165	4165	4165	4165	0
193	20230915	171000	3601472960	4165	4165	4165	4165	0
194	20230915	170900	3601472960	4165	4165	4165	4165	0
195	20230915	170800	3601472960	4165	4165	4165	4165	0
196	20230915	170700	3601472960	4165	4165	4165	4165	0
197	20230915	170600	3601472960	4165	4165	4165	4165	0
198	20230915	170500	3601472960	4165	4165	4165	4165	0
199	20230915	170400	3601472960	4165	4165	4165	4165	0
200	20230915	170300	3601472960	4165	4165	4165	4165	0
201	20230915	170200	3601472960	4165	4165	4165	4165	0
202	20230915	170100	3601472960	4165	4165	4165	4165	0
203	20230915	170000	3601472960	4165	4165	4165	4165	0
204	20230915	165900	3601472960	4165	4165	4165	4165	0
205	20230915	165800	3601472960	4165	4165	4165	4165	0
206	20230915	165700	3601472960	4165	4165	4165	4165	0
207	20230915	165600	3601472960	4165	4165	4165	4165	0
208	20230915	165500	3601472960	4165	4165	4165	4165	0
209	20230915	165400	3601472960	4165	4165	4165	4165	0
210	20230915	165300	3601472960	4165	4165	4165	4165	0
211	20230915	165200	3601472960	4165	4165	4165	4165	0
212	20230915	165100	3601472960	4165	4165	4165	4165	105200
213	20230915	165000	3601472960	4165	4165	4165	4165	0
214	20230915	164900	3601472960	4165	4165	4165	4165	0
215	20230915	164800	3601472960	4165	4165	4165	4165	0
216	20230915	164700	3601472960	4165	4165	4165	4165	0
217	20230915	164600	3601472960	4165	4165	4165	4165	0
218	20230915	164500	3601472960	4165	4165	4165	4165	0
219	20230915	164400	3601472960	4165	4165	4165	4165	0
220	20230915	164300	3601472960	4165	4165	4165	4165	0
221	20230915	164200	3601472960	4165	4165	4165	4165	0
222	20230915	164100	3601472960	4165	4165	4165	4165	0
223	20230915	164000	3601472960	4165	4165	4165	4165	0
224	20230915	163900	3601472960	4165	4165	4165	4165	0
225	20230915	163800	3601472960	4165	4165	4165	4165	0
226	20230915	163700	3601472960	4165	4165	4165	4165	0
227	20230915	163600	3601472960	4165	4165	4165	4165	0
228	20230915	163500	3601472960	4165	4165	4165	4165	0
229	20230915	163400	3601472960	4165	4165	4165	4165	0
230	20230915	163300	3601472960	4165	4165	4165	4165	0
231	20230915	163200	3601472960	4165	4165	4165	4165	0
232	20230915	163100	3601472960	4165	4165	4165	4165	0
233	20230915	163000	3601472960	4165	4165	4165	4165	0
234	20230915	162900	3601472960	4165	4165	4165	4165	0
235	20230915	162800	3601472960	4165	4165	4165	4165	0
236	20230915	162700	3601472960	4165	4165	4165	4165	0
237	20230915	162600	3601472960	4165	4165	4165	4165	0
238	20230915	162500	3601472960	4165	4165	4165	4165	0
239	20230915	162400	3601472960	4165	4165	4165	4165	0
240	20230915	162300	3601472960	4165	4165	4165	4165	0
241	20230915	162200	3601472960	4165	4165	4165	4165	0
242	20230915	162100	3601472960	4165	4165	4165	4165	105200
243	20230915	162000	3601472960	4165	4165	4165	4165	0
244	20230915	161900	3601472960	4165	4165	4165	4165	0
245	20230915	161800	3601472960	4165	4165	4165	4165	0
246	20230915	161700	3601472960	4165	4165	4165	4165	0
247	20230915	161600	3601472960	4165	4165	4165	4165	0
248	20230915	161500	3601472960	4165	4165	4165	4165	0
249	20230915	161400	3601472960	4165	4165	4165	4165	0
250	20230915	161300	3601472960	4165	4165	4165	4165	0
251	20230915	161200	3601472960	4165	4165	4165	4165	0
252	20230915	161100	3601472960	4165	4165	4165	4165	0
253	20230915	161000	3601472960	4165	4165	4165	4165	0
254	20230915	160900	3601472960	4165	4165	4165	4165	0
255	20230915	160800	3601472960	4165	4165	4165	4165	0
256	20230915	160700	3601472960	4165	4165	4165	4165	0
257	20230915	160600	3601472960	4165	4165	4165	4165	0
258	20230915	160500	3601472960	4165	4165	4165	4165	0
259	20230915	160400	3601472960	4165	4165	4165	4165	0
260	20230915	160300	3601472960	4165	4165	4165	4165	0
261	20230915	160200	3601472960	4165	4165	4165	4165	0
262	20230915	160100	3601472960	4165	4165	4165	4165	0
263	20230915	160000	3601472960	4165	4165	4165	4165	0
264	20230915	155900	3601472960	4165	4165	4165	4165	0
265	20230915	155800	3601472960	4165	4165	4165	4165	0
266	20230915	155700	3601472960	4165	4165	4165	4165	0
267	20230915	155600	3601472960	4165	4165	4165	4165	0
268	20230915	155500	3601472960	4165	4165	4165	4165	0
269	20230915	155400	3601472960	4165	4165	4165	4165	0
270	20230915	155300	3601472960	4165	4165	4165	4165	0
271	20230915	155200	3601472960	4165	4165	4165	4165	0
272	20230915	155100	3601472960	4165	4165	4165	4165	105200
273	20230915	155000	3601472960	4165	4165	4165	4165	0
274	20230915	154900	3601472960	4165	4165	4165	4165	0
275	20230915	154800	3601472960	4165	4165	4165	4165	0
276	20230915	154700	3601472960	4165	4165	4165	4165	0
277	20230915	154600	3601472960	4165	4165	4165	4165	0
278	20230915	154500	3601472960	4165	4165	4165	4165	0
279	20230915	154400	3601472960	4165	4165	4165	4165	0
280	20230915	154300	3601472960	4165	4165	4165	4165	0
281	20230915	154200	3601472960	4165	4165	4165	4165	0
282	20230915	154100	3601472960	4165	4165	4165	4165	0
283	20230915	154000	3601472960	4165	4165	4165	4165	0
284	20230915	153900	3601472960	4165	4165	4165	4165	0
285	20230915	153800	3601472960	4165	4165	4165	4165	0
286	20230915	153700	3601472960	4165	4165	4165	4165	0
287	20230915	153600	3601472960	4165	4165	4165	4165	0
288	20230915	153500	3601472960	4165	4165	4165	4165	0
289	20230915	153400	3601472960	4165	4165	4165	4165	0
290	20230915	153300	3601472960	4165	4165	4165	4165	0
291	20230915	153200	3601472960	4165	4165	4165	4165	0
292	20230915	153100	3601472960	4165	4165	4165	4165	0
293	20230915	153000	3601472960	4165	4165	4165	4165	105200
294	20230915	152900	3163314960	4200	4200	4200	4200	0
295	20230915	152800	3163314960	4200	4200	4200	4200	0
296	20230915	152700	3163314960	4200	4200	4200	4200	0
297	20230915	152600	3163314960	4200	4200	4200	4200	0
298	20230915	152500	3163314960	4200	4200	4200	4200	0
299	20230915	152400	3163314960	4200	4200	4200	4200	0
300	20230915	152300	3163314960	4200	4200	4200	4200	0
301	20230915	152200	3163314960	4200	4200	4200	4200	0
302	20230915	152100	3163314960	4200	4200	4200	4200	0
303	20230915	152000	3163314960	4200	4200	4200	4200	0
304	20230915	151900	3163314960	4200	4190	4200	4190	5016
305	20230915	151800	3142264650	4190	4185	4195	4185	342
306	20230915	151700	3140831925	4190	4195	4195	4185	177
307	20230915	151600	3140090540	4190	4185	4195	4185	676
308	20230915	151500	3137258200	4190	4190	4190	4185	91
309	20230915	151400	3136876920	4185	4185	4190	4185	1077
310	20230915	151300	3132368295	4180	4185	4190	4180	2334
311	20230915	151200	3122600465	4185	4175	4190	4175	1467
312	20230915	151100	3116457365	4185	4185	4185	4175	337
313	20230915	151000	3115047925	4185	4190	4195	4175	207
314	20230915	150900	3114182380	4195	4170	4195	4170	4107
315	20230915	150800	3096980075	4170	4165	4170	4165	374
316	20230915	150700	3095420540	4165	4160	4165	4160	1208
317	20230915	150600	3090389845	4160	4160	4160	4160	872
318	20230915	150500	3086762325	4160	4155	4160	4155	59
319	20230915	150400	3086516985	4150	4155	4170	4145	21691
320	20230915	150300	2996513280	4155	4165	4170	4155	1939
321	20230915	150200	2988442440	4165	4175	4175	4155	1638
322	20230915	150100	2981620960	4175	4175	4175	4175	67
323	20230915	150000	2981341235	4175	4180	4180	4170	358
324	20230915	145900	2979846060	4180	4185	4190	4180	501
325	20230915	145800	2977749055	4185	4185	4190	4180	1527
326	20230915	145700	2971357350	4185	4165	4185	4160	8198
327	20230915	145600	2937144860	4160	4150	4160	4150	307
328	20230915	145500	2935869630	4155	4155	4160	4150	989
329	20230915	145400	2931761020	4155	4165	4165	4155	199
330	20230915	145300	2930932535	4165	4165	4165	4160	152
331	20230915	145200	2930300205	4165	4160	4165	4160	1126
332	20230915	145100	2925614285	4160	4150	4160	4150	1350
333	20230915	145000	2920008185	4160	4150	4160	4145	2052
334	20230915	144900	2911481610	4150	4150	4155	4145	2607
335	20230915	144800	2900666710	4150	4150	4155	4150	1073
336	20230915	144700	2896209295	4155	4155	4155	4150	2000
337	20230915	144600	2887899420	4155	4160	4160	4155	1080
338	20230915	144500	2883411470	4155	4155	4155	4150	327
339	20230915	144400	2882052915	4160	4155	4160	4155	174
340	20230915	144300	2881329445	4155	4150	4155	4150	1180
341	20230915	144200	2876428010	4150	4155	4155	4150	880
342	20230915	144100	2872774110	4155	4160	4160	4150	5077
343	20230915	144000	2851703990	4160	4155	4160	4150	204
344	20230915	143900	2850856345	4150	4150	4165	4150	2641
345	20230915	143800	2839893750	4150	4170	4170	4150	146
346	20230915	143700	2839285730	4140	4165	4170	4140	25008
347	20230915	143600	2735413445	4170	4170	4170	4170	124
348	20230915	143500	2734896365	4170	4170	4170	4165	543
349	20230915	143400	2732632280	4170	4165	4170	4165	2258
350	20230915	143300	2723217845	4165	4160	4165	4160	261
351	20230915	143200	2722131010	4160	4165	4165	4160	740
352	20230915	143100	2719052010	4165	4170	4170	4165	780
353	20230915	143000	2715800825	4165	4160	4165	4160	15114
354	20230915	142900	2652923775	4160	4170	4170	4160	981
355	20230915	142800	2648838215	4170	4165	4170	4165	68
356	20230915	142700	2648554925	4165	4170	4170	4165	230
357	20230915	142600	2647595950	4160	4160	4160	4160	41
358	20230915	142500	2647425390	4160	4160	4165	4160	3423
359	20230915	142400	2633170195	4155	4160	4160	4155	6423
360	20230915	142300	2606471090	4160	4165	4165	4160	784
361	20230915	142200	2603209540	4160	4160	4165	4160	4574
362	20230915	142100	2584181200	4165	4160	4170	4160	4502
363	20230915	142000	2565447685	4160	4165	4165	4160	510
364	20230915	141900	2563323585	4165	4165	4165	4165	65
365	20230915	141800	2563052860	4160	4160	4160	4160	0
366	20230915	141700	2563052860	4160	4170	4170	4160	12404
367	20230915	141600	2511396030	4175	4170	4175	4170	3652
368	20230915	141500	2496150085	4170	4170	4170	4165	237
369	20230915	141400	2495161910	4170	4165	4170	4165	1824
370	20230915	141300	2487559825	4165	4165	4165	4160	123
371	20230915	141200	2487048080	4165	4165	4165	4160	1620
372	20230915	141100	2480308070	4160	4165	4165	4160	2875
373	20230915	141000	2468336720	4165	4170	4170	4165	2486
374	20230915	140900	2457980100	4175	4175	4175	4175	1285
375	20230915	140800	2452615225	4175	4170	4175	4170	669
376	20230915	140700	2449825490	4170	4175	4175	4170	126
377	20230915	140600	2449299900	4170	4175	4175	4170	1823
378	20230915	140500	2441695050	4175	4175	4175	4175	153
379	20230915	140400	2441056275	4175	4175	4175	4175	997
380	20230915	140300	2436893800	4175	4175	4180	4175	319
381	20230915	140200	2435561855	4175	4175	4175	4175	204
382	20230915	140100	2434710155	4175	4175	4175	4175	460
383	20230915	140000	2432789655	4175	4180	4180	4175	565
384	20230915	135900	2430430680	4175	4175	4175	4175	45
385	20230915	135800	2430242805	4175	4170	4175	4170	3543
386	20230915	135700	2415456995	4170	4170	4170	4165	376
387	20230915	135600	2413889175	4170	4165	4170	4160	9170
388	20230915	135500	2375714175	4165	4170	4175	4165	3781
389	20230915	135400	2359934190	4170	4160	4170	4160	6991
390	20230915	135300	2330794950	4160	4170	4170	4160	1617
391	20230915	135200	2324062840	4165	4160	4165	4160	340
392	20230915	135100	2322647415	4160	4165	4165	4160	1611
393	20230915	135000	2315939425	4170	4175	4175	4170	3458
394	20230915	134900	2301519130	4175	4170	4175	4170	241
395	20230915	134800	2300513060	4170	4170	4170	4170	234
396	20230915	134700	2299537280	4170	4175	4175	4170	2204
397	20230915	134600	2290346585	4175	4175	4175	4170	1398
398	20230915	134500	2284510740	4175	4180	4180	4175	2645
399	20230915	134400	2273466495	4180	4180	4180	4180	1136
400	20230915	134300	2268718015	4180	4190	4190	4180	1178
401	20230915	134200	2263784410	4190	4180	4190	4180	2081
402	20230915	134100	2255077345	4175	4175	4180	4175	621
403	20230915	134000	2252482170	4175	4170	4175	4170	629
404	20230915	133900	2249859235	4170	4165	4175	4165	219
405	20230915	133800	2248946360	4165	4165	4165	4165	211
406	20230915	133700	2248067545	4160	4175	4175	4160	569
407	20230915	133600	2245696635	4175	4165	4175	4160	756
408	20230915	133500	2242542775	4165	4175	4175	4165	622
409	20230915	133400	2239950750	4175	4190	4195	4140	58982
410	20230915	133300	1994223665	4190	4190	4195	4190	2426
411	20230915	133200	1984058225	4190	4190	4190	4185	12331
412	20230915	133100	1932451750	4190	4190	4195	4185	4423
413	20230915	133000	1913929375	4190	4195	4200	4190	15201
414	20230915	132900	1850234345	4200	4200	4205	4195	6406
415	20230915	132800	1823359045	4195	4200	4200	4195	7154
416	20230915	132700	1793338095	4200	4205	4205	4200	246
417	20230915	132600	1792304395	4205	4200	4205	4200	673
418	20230915	132500	1789477790	4195	4200	4200	4195	839
419	20230915	132400	1785954115	4200	4200	4205	4200	2924
420	20230915	132300	1773673310	4195	4200	4200	4195	1899
421	20230915	132200	1765697805	4200	4200	4200	4200	1342
422	20230915	132100	1760061405	4200	4200	4200	4200	40
423	20230915	132000	1759893405	4200	4200	4200	4200	241
424	20230915	131900	1758881205	4200	4200	4200	4200	25
425	20230915	131800	1758776205	4195	4200	4200	4195	2760
426	20230915	131700	1747190285	4200	4215	4215	4200	317
427	20230915	131600	1745858765	4215	4215	4215	4215	110
428	20230915	131500	1745395115	4215	4200	4215	4200	339
429	20230915	131400	1743968105	4215	4210	4215	4210	4
430	20230915	131300	1743951255	4200	4195	4200	4195	12194
431	20230915	131200	1692736625	4200	4200	4200	4195	1075
432	20230915	131100	1688221725	4195	4195	4200	4195	46
433	20230915	131000	1688028750	4200	4200	4200	4200	2447
434	20230915	130900	1677751350	4200	4195	4200	4195	162
435	20230915	130800	1677071200	4195	4205	4205	4195	4758
436	20230915	130700	1657086915	4205	4215	4215	4205	1761
437	20230915	130600	1649666965	4215	4215	4215	4215	2599
438	20230915	130500	1638712180	4220	4220	4220	4215	309
439	20230915	130400	1637408595	4220	4220	4220	4220	10
440	20230915	130300	1637366395	4220	4220	4220	4215	65
441	20230915	130200	1637092220	4220	4215	4220	4215	530
442	20230915	130100	1634858250	4215	4215	4215	4215	973
443	20230915	130000	1630757055	4215	4215	4215	4215	656
444	20230915	125900	1627992015	4210	4210	4215	4210	69
445	20230915	125800	1627701505	4210	4210	4210	4210	1
446	20230915	125700	1627697295	4210	4205	4210	4205	581
447	20230915	125600	1625252950	4210	4210	4210	4210	30
448	20230915	125500	1625126650	4200	4205	4205	4200	398
449	20230915	125400	1623454675	4205	4200	4205	4200	60
450	20230915	125300	1623202525	4200	4200	4200	4200	25
451	20230915	125200	1623097525	4200	4205	4205	4200	149
452	20230915	125100	1622471080	4200	4200	4200	4200	125
453	20230915	125000	1621946080	4200	4200	4200	4200	122
454	20230915	124900	1621433680	4200	4200	4205	4200	213
455	20230915	124800	1620538915	4200	4205	4205	4200	220
456	20230915	124700	1619614910	4200	4200	4200	4200	32
457	20230915	124600	1619480510	4200	4200	4200	4200	42
458	20230915	124500	1619304110	4210	4205	4210	4200	11687
459	20230915	124400	1570214930	4205	4205	4205	4205	0
460	20230915	124300	1570214930	4205	4210	4210	4205	603
461	20230915	124200	1567676425	4205	4215	4215	4205	158
462	20230915	124100	1567011455	4215	4210	4215	4210	3000
463	20230915	124000	1554370620	4205	4205	4205	4205	232
464	20230915	123900	1553395060	4205	4210	4210	4205	199
465	20230915	123800	1552558095	4205	4205	4205	4205	161
466	20230915	123700	1551881090	4205	4205	4205	4205	0
467	20230915	123600	1551881090	4205	4205	4205	4205	172
468	20230915	123500	1551157830	4210	4210	4210	4205	133
469	20230915	123400	1550598195	4210	4210	4210	4210	15
470	20230915	123300	1550535045	4205	4210	4210	4205	42
471	20230915	123200	1550358425	4205	4210	4210	4205	533
472	20230915	123100	1548117150	4205	4210	4210	4205	204
473	20230915	123000	1547259280	4205	4205	4210	4200	375
474	20230915	122900	1545682505	4210	4210	4210	4210	53
475	20230915	122800	1545459375	4210	4210	4210	4210	1099
476	20230915	122700	1540832585	4205	4210	4210	4205	811
477	20230915	122600	1537418500	4210	4210	4210	4210	200
478	20230915	122500	1536576500	4210	4205	4210	4205	11
479	20230915	122400	1536530215	4205	4205	4205	4200	48
480	20230915	122300	1536328545	4200	4205	4205	4200	67
481	20230915	122200	1536047135	4200	4205	4205	4200	206
482	20230915	122100	1535181930	4200	4205	4205	4200	379
483	20230915	122000	1533590125	4205	4200	4205	4200	2341
484	20230915	121900	1523757420	4205	4210	4210	4200	34
485	20230915	121800	1523614565	4200	4210	4210	4200	613
486	20230915	121700	1521038775	4200	4205	4210	4200	445
487	20230915	121600	1519166865	4200	4205	4205	4200	111
488	20230915	121500	1518700115	4205	4200	4205	4200	47
489	20230915	121400	1518502710	4200	4205	4205	4200	396
490	20230915	121300	1516837630	4205	4200	4210	4200	4642
491	20230915	121200	1497295000	4200	4200	4200	4200	3
492	20230915	121100	1497282400	4200	4205	4205	4200	45
493	20230915	121000	1497093300	4205	4205	4205	4205	20
494	20230915	120900	1497009200	4205	4205	4205	4205	185
495	20230915	120800	1496231275	4200	4200	4200	4200	34
496	20230915	120700	1496088475	4200	4205	4205	4200	350
497	20230915	120600	1494617050	4205	4200	4205	4200	658
498	20230915	120500	1491853390	4200	4195	4200	4195	3458
499	20230915	120400	1477329935	4195	4200	4200	4195	3549
500	20230915	120300	1462424735	4195	4195	4195	4195	96
501	20230915	120200	1462022015	4200	4200	4200	4200	625
502	20230915	120100	1459397015	4200	4200	4200	4195	2313
503	20230915	120000	1449691605	4200	4200	4200	4200	3521
504	20230915	115900	1434903405	4200	4205	4205	4200	2596
505	20230915	115800	1423997945	4200	4200	4205	4200	47
506	20230915	115700	1423800510	4200	4205	4205	4200	1387
507	20230915	115600	1417968390	4205	4205	4205	4205	21
508	20230915	115500	1417880085	4205	4200	4205	4200	125
509	20230915	115400	1417354970	4205	4200	4205	4200	176
510	20230915	115300	1416615265	4200	4200	4200	4200	0
511	20230915	115200	1416615265	4200	4195	4200	4195	129
512	20230915	115100	1416073565	4195	4200	4200	4195	75
513	20230915	115000	1415758790	4200	4200	4200	4200	713
514	20230915	114900	1412764190	4200	4200	4200	4200	115
515	20230915	114800	1412281190	4200	4200	4200	4200	40
516	20230915	114700	1412113190	4205	4205	4205	4200	99
517	20230915	114600	1411697020	4210	4205	4210	4195	2411
518	20230915	114500	1401561470	4205	4195	4205	4195	123
519	20230915	114400	1401045455	4195	4200	4200	4195	1246
520	20230915	114300	1395817385	4200	4200	4200	4200	39
521	20230915	114200	1395653585	4200	4200	4200	4200	850
522	20230915	114100	1392083585	4200	4200	4200	4200	763
523	20230915	114000	1388878985	4200	4200	4200	4200	0
524	20230915	113900	1388878985	4200	4200	4200	4200	312
525	20230915	113800	1387568585	4205	4200	4205	4200	106
526	20230915	113700	1387123355	4200	4200	4200	4200	233
527	20230915	113600	1386144755	4200	4200	4200	4200	33
528	20230915	113500	1386006155	4195	4200	4200	4195	2480
529	20230915	113400	1375602480	4195	4200	4205	4195	3249
530	20230915	113300	1361959235	4200	4200	4205	4200	3862
531	20230915	113200	1345738830	4200	4205	4205	4200	70
532	20230915	113100	1345444680	4200	4200	4205	4200	693
533	20230915	113000	1342534075	4200	4200	4200	4200	54
534	20230915	112900	1342307275	4200	4205	4205	4200	45
535	20230915	112800	1342118250	4205	4200	4205	4200	1008
536	20230915	112700	1337884620	4215	4210	4215	4200	278
537	20230915	112600	1336714250	4200	4210	4210	4200	24
538	20230915	112500	1336613430	4210	4205	4210	4200	16993
539	20230915	112400	1265141985	4205	4205	4205	4205	800
540	20230915	112300	1261777985	4205	4205	4210	4205	67
541	20230915	112200	1261496240	4215	4210	4215	4205	969
542	20230915	112100	1257416975	4210	4210	4210	4210	100
543	20230915	112000	1256995975	4210	4205	4210	4205	94
544	20230915	111900	1256600340	4205	4205	4215	4205	545
545	20230915	111800	1254306115	4210	4210	4210	4210	1
546	20230915	111700	1254301905	4205	4195	4205	4195	236
547	20230915	111600	1253309905	4195	4200	4205	4195	9692
548	20230915	111500	1212645480	4200	4210	4210	4200	6706
549	20230915	111400	1184475565	4210	4210	4210	4210	35
550	20230915	111300	1184328215	4210	4210	4215	4210	1078
551	20230915	111200	1179788915	4210	4205	4210	4205	39
552	20230915	111100	1179624905	4200	4205	4205	4200	387
553	20230915	111000	1177997945	4205	4205	4205	4205	97
554	20230915	110900	1177590060	4205	4205	4205	4205	64
555	20230915	110800	1177320940	4205	4210	4210	4205	269
556	20230915	110700	1176189295	4205	4210	4210	4205	252
557	20230915	110600	1175129605	4210	4205	4210	4205	71
558	20230915	110500	1174831045	4205	4205	4205	4205	21
559	20230915	110400	1174742740	4205	4200	4205	4200	1001
560	20230915	110300	1170538535	4200	4205	4205	4200	308
561	20230915	110200	1169244890	4205	4210	4210	4205	171
562	20230915	110100	1168525830	4210	4210	4210	4210	10
563	20230915	110000	1168483730	4200	4210	4210	4200	64
564	20230915	105900	1168214690	4200	4200	4200	4200	25
565	20230915	105800	1168109690	4200	4210	4210	4200	2167
566	20230915	105700	1159004985	4205	4215	4215	4205	42
567	20230915	105600	1158828135	4215	4215	4215	4215	5
568	20230915	105500	1158807060	4210	4210	4210	4210	49
569	20230915	105400	1158600770	4210	4210	4210	4210	46
570	20230915	105300	1158407110	4210	4205	4210	4200	2341
571	20230915	105200	1148562365	4200	4200	4200	4195	1912
572	20230915	105100	1140533790	4200	4200	4215	4200	1347
573	20230915	105000	1134869725	4205	4200	4205	4195	550
574	20230915	104900	1132559970	4195	4200	4200	4195	2000
575	20230915	104800	1124161720	4200	4205	4205	4200	560
576	20230915	104700	1121807420	4200	4200	4200	4200	539
577	20230915	104600	1119543620	4200	4200	4205	4200	488
578	20230915	104500	1117493015	4200	4200	4205	4200	3900
579	20230915	104400	1101105835	4200	4200	4205	4200	395
580	20230915	104300	1099446825	4200	4205	4205	4200	543
581	20230915	104200	1097166135	4205	4205	4205	4200	567
582	20230915	104100	1094782570	4205	4205	4205	4200	1578
583	20230915	104000	1088149480	4205	4200	4205	4200	2201
584	20230915	103900	1078905275	4200	4200	4200	4195	3163
585	20230915	103800	1065620800	4200	4200	4200	4200	278
586	20230915	103700	1064453200	4200	4200	4200	4195	254
587	20230915	103600	1063386655	4200	4195	4200	4195	110
588	20230915	103500	1062925155	4190	4200	4200	4190	2721
589	20230915	103400	1051499765	4190	4200	4205	4190	11830
590	20230915	103300	1001859990	4205	4210	4210	4205	80
591	20230915	103200	1001523440	4210	4210	4210	4200	4539
592	20230915	103100	982452000	4210	4210	4215	4210	763
593	20230915	103000	979238890	4215	4215	4215	4215	287
594	20230915	102900	978029185	4210	4215	4215	4205	190
595	20230915	102800	977229055	4215	4220	4220	4215	131
596	20230915	102700	976676870	4220	4220	4220	4215	148
597	20230915	102600	976052705	4220	4215	4220	4215	196
598	20230915	102500	975225865	4215	4205	4215	4205	278
599	20230915	102400	974054495	4205	4205	4205	4205	1
600	20230915	102300	974050290	4205	4200	4205	4200	565
601	20230915	102200	971676965	4200	4210	4210	4200	3676
602	20230915	102100	956217280	4210	4210	4210	4210	756
603	20230915	102000	953034520	4210	4220	4220	4210	277
604	20230915	101900	951867120	4215	4220	4220	4215	2069
605	20230915	101800	943140480	4215	4220	4230	4215	4947
606	20230915	101700	922284015	4220	4220	4220	4220	168
607	20230915	101600	921575055	4220	4220	4220	4215	38
608	20230915	101500	921414700	4220	4220	4220	4210	1213
609	20230915	101400	916301510	4220	4230	4230	4220	86
610	20230915	101300	915938250	4230	4240	4240	4205	1179
611	20230915	101200	910974370	4240	4210	4240	4205	1643
612	20230915	101100	904042785	4215	4205	4215	4205	481
613	20230915	101000	902015640	4200	4205	4215	4200	2897
614	20230915	100900	889840500	4205	4200	4205	4195	5173
615	20230915	100800	868126330	4195	4205	4205	4190	4507
616	20230915	100700	849211135	4210	4215	4215	4200	202
617	20230915	100600	848361970	4200	4210	4215	4195	7699
618	20230915	100500	816011995	4215	4210	4215	4210	877
619	20230915	100400	812317180	4210	4220	4225	4210	961
620	20230915	100300	808268770	4225	4235	4245	4220	3149
621	20230915	100200	794960020	4240	4245	4250	4240	1123
622	20230915	100100	790194835	4250	4250	4250	4245	409
623	20230915	100000	788457235	4250	4250	4250	4250	750
624	20230915	095900	785269735	4250	4245	4250	4245	670
625	20230915	095800	782424985	4245	4240	4245	4240	905
626	20230915	095700	778585890	4235	4235	4240	4235	1027
627	20230915	095600	774236515	4235	4230	4235	4230	2175
628	20230915	095500	765025585	4235	4230	4235	4230	639
629	20230915	095400	762319425	4230	4225	4235	4225	702
630	20230915	095300	759349760	4225	4220	4245	4220	8256
631	20230915	095200	724444525	4225	4210	4225	4195	3017
632	20230915	095100	711726785	4195	4195	4210	4185	10250
633	20230915	095000	668706180	4195	4200	4200	4195	4172
634	20230915	094900	651196810	4200	4195	4200	4195	1684
635	20230915	094800	644127880	4195	4200	4200	4195	1163
636	20230915	094700	639245045	4200	4210	4210	4200	744
637	20230915	094600	636120145	4210	4200	4210	4195	3905
638	20230915	094500	619708030	4200	4200	4205	4200	1965
639	20230915	094400	611454880	4200	4205	4215	4200	6301
640	20230915	094300	584982955	4205	4205	4205	4205	1679
641	20230915	094200	577922760	4205	4215	4220	4200	22400
642	20230915	094100	483738385	4220	4225	4225	4215	5699
643	20230915	094000	459681660	4225	4235	4235	4225	4711
644	20230915	093900	439757910	4235	4240	4250	4235	3632
645	20230915	093800	424367255	4250	4245	4250	4240	3717
646	20230915	093700	408599575	4245	4250	4260	4245	1951
647	20230915	093600	400314850	4250	4260	4260	4250	286
648	20230915	093500	399096700	4260	4260	4260	4250	919
649	20230915	093400	395189750	4260	4250	4260	4250	639
650	20230915	093300	392473950	4250	4260	4260	4250	8
651	20230915	093200	392439920	4260	4255	4260	4250	479
652	20230915	093100	390401820	4255	4250	4255	4250	817
653	20230915	093000	386929565	4245	4245	4245	4240	1031
654	20230915	092900	382553150	4245	4240	4245	4240	830
655	20230915	092800	379033575	4240	4260	4260	4240	7327
656	20230915	092700	347918355	4260	4260	4260	4260	102
657	20230915	092600	347483835	4260	4270	4275	4260	3391
658	20230915	092500	333021095	4270	4275	4275	4265	4758
659	20230915	092400	312712415	4275	4280	4285	4275	3528
660	20230915	092300	297630075	4280	4290	4290	4280	7230
661	20230915	092200	266672495	4290	4290	4290	4285	2014
662	20230915	092100	258034935	4290	4290	4290	4285	4112
663	20230915	092000	240396660	4285	4285	4285	4280	3279
664	20230915	091900	226346645	4285	4285	4285	4285	1
665	20230915	091800	226342360	4285	4285	4285	4285	95
666	20230915	091700	225935285	4290	4285	4290	4275	1259
667	20230915	091600	220546320	4280	4275	4285	4275	3735
668	20230915	091500	204559600	4280	4280	4280	4280	1543
669	20230915	091400	197955560	4280	4280	4290	4280	3401
670	20230915	091300	183397660	4280	4280	4285	4275	3302
671	20230915	091200	169261050	4280	4270	4280	4270	3147
672	20230915	091100	155813100	4270	4270	4270	4270	886
673	20230915	091000	152029880	4270	4275	4275	4260	819
674	20230915	090900	148535470	4270	4255	4270	4255	9468
675	20230915	090800	108180500	4255	4255	4255	4255	112
676	20230915	090700	107703940	4255	4255	4255	4240	312
677	20230915	090600	106379810	4240	4240	4250	4235	2279
678	20230915	090500	96709615	4240	4255	4255	4240	4147
679	20230915	090400	79089330	4245	4255	4260	4245	4482
680	20230915	090300	60035500	4250	4250	4250	4250	0
681	20230915	090200	60035500	4250	4265	4270	4250	5849
682	20230915	090100	35076255	4270	4260	4270	4250	2211
683	20230915	090000	25635605	4270	4245	4270	4245	6039