KissMeData/013360/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	185300	21719762716	1904	1904	1904	1904	36506
3	20230918	185200	21719762716	1904	1904	1904	1904	0
4	20230918	185100	21719762716	1904	1904	1904	1904	0
5	20230918	185000	21719762716	1904	1904	1904	1904	0
6	20230918	184900	21719762716	1904	1904	1904	1904	0
7	20230918	184800	21719762716	1904	1904	1904	1904	0
8	20230918	184700	21719762716	1904	1904	1904	1904	0
9	20230918	184600	21719762716	1904	1904	1904	1904	0
10	20230918	184500	21719762716	1904	1904	1904	1904	0
11	20230918	184400	21719762716	1904	1904	1904	1904	0
12	20230918	184300	21719762716	1904	1904	1904	1904	0
13	20230918	184200	21719762716	1904	1904	1904	1904	0
14	20230918	184100	21719762716	1904	1904	1904	1904	0
15	20230918	184000	21719762716	1904	1904	1904	1904	0
16	20230918	183900	21719762716	1904	1904	1904	1904	0
17	20230918	183800	21719762716	1904	1904	1904	1904	0
18	20230918	183700	21719762716	1904	1904	1904	1904	0
19	20230918	183600	21719762716	1904	1904	1904	1904	0
20	20230918	183500	21719762716	1904	1904	1904	1904	0
21	20230918	183400	21719762716	1904	1904	1904	1904	0
22	20230918	183300	21719762716	1904	1904	1904	1904	0
23	20230918	183200	21719762716	1904	1904	1904	1904	0
24	20230918	183100	21719762716	1904	1904	1904	1904	0
25	20230918	183000	21719762716	1904	1904	1904	1904	0
26	20230918	182900	21719762716	1904	1904	1904	1904	0
27	20230918	182800	21719762716	1904	1904	1904	1904	0
28	20230918	182700	21719762716	1904	1904	1904	1904	0
29	20230918	182600	21719762716	1904	1904	1904	1904	0
30	20230918	182500	21719762716	1904	1904	1904	1904	0
31	20230918	182400	21719762716	1904	1904	1904	1904	0
32	20230918	182300	21719762716	1904	1904	1904	1904	36506
33	20230918	182200	21719762716	1904	1904	1904	1904	0
34	20230918	182100	21719762716	1904	1904	1904	1904	0
35	20230918	182000	21719762716	1904	1904	1904	1904	0
36	20230918	181900	21719762716	1904	1904	1904	1904	0
37	20230918	181800	21719762716	1904	1904	1904	1904	0
38	20230918	181700	21719762716	1904	1904	1904	1904	0
39	20230918	181600	21719762716	1904	1904	1904	1904	0
40	20230918	181500	21719762716	1904	1904	1904	1904	0
41	20230918	181400	21719762716	1904	1904	1904	1904	0
42	20230918	181300	21719762716	1904	1904	1904	1904	0
43	20230918	181200	21719762716	1904	1904	1904	1904	0
44	20230918	181100	21719762716	1904	1904	1904	1904	0
45	20230918	181000	21719762716	1904	1904	1904	1904	0
46	20230918	180900	21719762716	1904	1904	1904	1904	0
47	20230918	180800	21719762716	1904	1904	1904	1904	0
48	20230918	180700	21719762716	1904	1904	1904	1904	0
49	20230918	180600	21719762716	1904	1904	1904	1904	0
50	20230918	180500	21719762716	1904	1904	1904	1904	0
51	20230918	180400	21719762716	1904	1904	1904	1904	0
52	20230918	180300	21719762716	1904	1904	1904	1904	0
53	20230918	180200	21719762716	1904	1904	1904	1904	0
54	20230918	180100	21719762716	1904	1904	1904	1904	0
55	20230918	180000	21719762716	1904	1904	1904	1904	0
56	20230918	175900	21719762716	1904	1904	1904	1904	0
57	20230918	175800	21719762716	1904	1904	1904	1904	0
58	20230918	175700	21719762716	1904	1904	1904	1904	0
59	20230918	175600	21719762716	1904	1904	1904	1904	0
60	20230918	175500	21719762716	1904	1904	1904	1904	0
61	20230918	175400	21719762716	1904	1904	1904	1904	0
62	20230918	175300	21719762716	1904	1904	1904	1904	36506
63	20230918	175200	21719762716	1904	1904	1904	1904	0
64	20230918	175100	21719762716	1904	1904	1904	1904	0
65	20230918	175000	21719762716	1904	1904	1904	1904	0
66	20230918	174900	21719762716	1904	1904	1904	1904	0
67	20230918	174800	21719762716	1904	1904	1904	1904	0
68	20230918	174700	21719762716	1904	1904	1904	1904	0
69	20230918	174600	21719762716	1904	1904	1904	1904	0
70	20230918	174500	21719762716	1904	1904	1904	1904	0
71	20230918	174400	21719762716	1904	1904	1904	1904	0
72	20230918	174300	21719762716	1904	1904	1904	1904	0
73	20230918	174200	21719762716	1904	1904	1904	1904	0
74	20230918	174100	21719762716	1904	1904	1904	1904	0
75	20230918	174000	21719762716	1904	1904	1904	1904	0
76	20230918	173900	21719762716	1904	1904	1904	1904	0
77	20230918	173800	21719762716	1904	1904	1904	1904	0
78	20230918	173700	21719762716	1904	1904	1904	1904	0
79	20230918	173600	21719762716	1904	1904	1904	1904	0
80	20230918	173500	21719762716	1904	1904	1904	1904	0
81	20230918	173400	21719762716	1904	1904	1904	1904	0
82	20230918	173300	21719762716	1904	1904	1904	1904	0
83	20230918	173200	21719762716	1904	1904	1904	1904	0
84	20230918	173100	21719762716	1904	1904	1904	1904	0
85	20230918	173000	21719762716	1904	1904	1904	1904	0
86	20230918	172900	21719762716	1904	1904	1904	1904	0
87	20230918	172800	21719762716	1904	1904	1904	1904	0
88	20230918	172700	21719762716	1904	1904	1904	1904	0
89	20230918	172600	21719762716	1904	1904	1904	1904	0
90	20230918	172500	21719762716	1904	1904	1904	1904	0
91	20230918	172400	21719762716	1904	1904	1904	1904	0
92	20230918	172300	21719762716	1904	1904	1904	1904	36506
93	20230918	172200	21719762716	1904	1904	1904	1904	0
94	20230918	172100	21719762716	1904	1904	1904	1904	0
95	20230918	172000	21719762716	1904	1904	1904	1904	0
96	20230918	171900	21719762716	1904	1904	1904	1904	0
97	20230918	171800	21719762716	1904	1904	1904	1904	0
98	20230918	171700	21719762716	1904	1904	1904	1904	0
99	20230918	171600	21719762716	1904	1904	1904	1904	0
100	20230918	171500	21719762716	1904	1904	1904	1904	0
101	20230918	171400	21719762716	1904	1904	1904	1904	0
102	20230918	171300	21719762716	1904	1904	1904	1904	0
103	20230918	171200	21719762716	1904	1904	1904	1904	0
104	20230918	171100	21719762716	1904	1904	1904	1904	0
105	20230918	171000	21719762716	1904	1904	1904	1904	0
106	20230918	170900	21719762716	1904	1904	1904	1904	0
107	20230918	170800	21719762716	1904	1904	1904	1904	0
108	20230918	170700	21719762716	1904	1904	1904	1904	0
109	20230918	170600	21719762716	1904	1904	1904	1904	0
110	20230918	170500	21719762716	1904	1904	1904	1904	0
111	20230918	170400	21719762716	1904	1904	1904	1904	0
112	20230918	170300	21719762716	1904	1904	1904	1904	0
113	20230918	170200	21719762716	1904	1904	1904	1904	0
114	20230918	170100	21719762716	1904	1904	1904	1904	0
115	20230918	170000	21719762716	1904	1904	1904	1904	0
116	20230918	165900	21719762716	1904	1904	1904	1904	0
117	20230918	165800	21719762716	1904	1904	1904	1904	0
118	20230918	165700	21719762716	1904	1904	1904	1904	0
119	20230918	165600	21719762716	1904	1904	1904	1904	0
120	20230918	165500	21719762716	1904	1904	1904	1904	0
121	20230918	165400	21719762716	1904	1904	1904	1904	0
122	20230918	165300	21719762716	1904	1904	1904	1904	36506
123	20230918	165200	21719762716	1904	1904	1904	1904	0
124	20230918	165100	21719762716	1904	1904	1904	1904	0
125	20230918	165000	21719762716	1904	1904	1904	1904	0
126	20230918	164900	21719762716	1904	1904	1904	1904	0
127	20230918	164800	21719762716	1904	1904	1904	1904	0
128	20230918	164700	21719762716	1904	1904	1904	1904	0
129	20230918	164600	21719762716	1904	1904	1904	1904	0
130	20230918	164500	21719762716	1904	1904	1904	1904	0
131	20230918	164400	21719762716	1904	1904	1904	1904	0
132	20230918	164300	21719762716	1904	1904	1904	1904	0
133	20230918	164200	21719762716	1904	1904	1904	1904	0
134	20230918	164100	21719762716	1904	1904	1904	1904	0
135	20230918	164000	21719762716	1904	1904	1904	1904	0
136	20230918	163900	21719762716	1904	1904	1904	1904	0
137	20230918	163800	21719762716	1904	1904	1904	1904	0
138	20230918	163700	21719762716	1904	1904	1904	1904	0
139	20230918	163600	21719762716	1904	1904	1904	1904	0
140	20230918	163500	21719762716	1904	1904	1904	1904	0
141	20230918	163400	21719762716	1904	1904	1904	1904	0
142	20230918	163300	21719762716	1904	1904	1904	1904	0
143	20230918	163200	21719762716	1904	1904	1904	1904	0
144	20230918	163100	21719762716	1904	1904	1904	1904	0
145	20230918	163000	21719762716	1904	1904	1904	1904	0
146	20230918	162900	21719762716	1904	1904	1904	1904	0
147	20230918	162800	21719762716	1904	1904	1904	1904	0
148	20230918	162700	21719762716	1904	1904	1904	1904	0
149	20230918	162600	21719762716	1904	1904	1904	1904	0
150	20230918	162500	21719762716	1904	1904	1904	1904	0
151	20230918	162400	21719762716	1904	1904	1904	1904	0
152	20230918	162300	21719762716	1904	1904	1904	1904	36506
153	20230918	162200	21719762716	1904	1904	1904	1904	0
154	20230918	162100	21719762716	1904	1904	1904	1904	0
155	20230918	162000	21719762716	1904	1904	1904	1904	0
156	20230918	161900	21719762716	1904	1904	1904	1904	0
157	20230918	161800	21719762716	1904	1904	1904	1904	0
158	20230918	161700	21719762716	1904	1904	1904	1904	0
159	20230918	161600	21719762716	1904	1904	1904	1904	0
160	20230918	161500	21719762716	1904	1904	1904	1904	0
161	20230918	161400	21719762716	1904	1904	1904	1904	0
162	20230918	161300	21719762716	1904	1904	1904	1904	0
163	20230918	161200	21719762716	1904	1904	1904	1904	0
164	20230918	161100	21719762716	1904	1904	1904	1904	0
165	20230918	161000	21719762716	1904	1904	1904	1904	0
166	20230918	160900	21719762716	1904	1904	1904	1904	0
167	20230918	160800	21719762716	1904	1904	1904	1904	0
168	20230918	160700	21719762716	1904	1904	1904	1904	0
169	20230918	160600	21719762716	1904	1904	1904	1904	0
170	20230918	160500	21719762716	1904	1904	1904	1904	0
171	20230918	160400	21719762716	1904	1904	1904	1904	0
172	20230918	160300	21719762716	1904	1904	1904	1904	0
173	20230918	160200	21719762716	1904	1904	1904	1904	0
174	20230918	160100	21719762716	1904	1904	1904	1904	0
175	20230918	160000	21719762716	1904	1904	1904	1904	0
176	20230918	155900	21719762716	1904	1904	1904	1904	0
177	20230918	155800	21719762716	1904	1904	1904	1904	0
178	20230918	155700	21719762716	1904	1904	1904	1904	0
179	20230918	155600	21719762716	1904	1904	1904	1904	0
180	20230918	155500	21719762716	1904	1904	1904	1904	0
181	20230918	155400	21719762716	1904	1904	1904	1904	0
182	20230918	155300	21719762716	1904	1904	1904	1904	36506
183	20230918	155200	21719762716	1904	1904	1904	1904	0
184	20230918	155100	21719762716	1904	1904	1904	1904	0
185	20230918	155000	21719762716	1904	1904	1904	1904	0
186	20230918	154900	21719762716	1904	1904	1904	1904	0
187	20230918	154800	21719762716	1904	1904	1904	1904	0
188	20230918	154700	21719762716	1904	1904	1904	1904	0
189	20230918	154600	21719762716	1904	1904	1904	1904	0
190	20230918	154500	21719762716	1904	1904	1904	1904	0
191	20230918	154400	21719762716	1904	1904	1904	1904	0
192	20230918	154300	21719762716	1904	1904	1904	1904	0
193	20230918	154200	21719762716	1904	1904	1904	1904	0
194	20230918	154100	21719762716	1904	1904	1904	1904	0
195	20230918	154000	21719762716	1904	1904	1904	1904	0
196	20230918	153900	21719762716	1904	1904	1904	1904	0
197	20230918	153800	21719762716	1904	1904	1904	1904	0
198	20230918	153700	21719762716	1904	1904	1904	1904	0
199	20230918	153600	21719762716	1904	1904	1904	1904	0
200	20230918	153500	21719762716	1904	1904	1904	1904	0
201	20230918	153400	21719762716	1904	1904	1904	1904	0
202	20230918	153300	21719762716	1904	1904	1904	1904	0
203	20230918	153200	21719762716	1904	1904	1904	1904	0
204	20230918	153100	21719762716	1904	1904	1904	1904	0
205	20230918	153000	21719762716	1904	1904	1904	1904	36506
206	20230918	152900	21650255292	1893	1893	1893	1893	0
207	20230918	152800	21650255292	1893	1893	1893	1893	0
208	20230918	152700	21650255292	1893	1893	1893	1893	0
209	20230918	152600	21650255292	1893	1893	1893	1893	0
210	20230918	152500	21650255292	1893	1893	1893	1893	0
211	20230918	152400	21650255292	1893	1893	1893	1893	0
212	20230918	152300	21650255292	1893	1893	1893	1893	0
213	20230918	152200	21650255292	1893	1893	1893	1893	0
214	20230918	152100	21650255292	1893	1893	1893	1893	0
215	20230918	152000	21650255292	1893	1893	1893	1893	0
216	20230918	151900	21650255292	1893	1909	1916	1880	80178
217	20230918	151800	21498529852	1916	1891	1920	1890	25419
218	20230918	151700	21450254252	1891	1901	1903	1890	11002
219	20230918	151600	21429433820	1904	1909	1910	1900	10669
220	20230918	151500	21409100219	1910	1919	1920	1910	3416
221	20230918	151400	21402567039	1919	1924	1928	1915	11285
222	20230918	151300	21380904612	1924	1905	1924	1904	13222
223	20230918	151200	21355620412	1905	1908	1909	1888	15105
224	20230918	151100	21326863846	1908	1903	1909	1903	7007
225	20230918	151000	21313514981	1903	1896	1908	1896	11042
226	20230918	150900	21292520376	1896	1897	1897	1889	2775
227	20230918	150800	21287270424	1898	1903	1903	1884	32920
228	20230918	150700	21224935401	1897	1921	1921	1895	32292
229	20230918	150600	21163419785	1921	1925	1926	1920	26961
230	20230918	150500	21111574524	1925	1926	1929	1923	31252
231	20230918	150400	21051343929	1926	1907	1932	1904	29446
232	20230918	150300	20994793115	1902	1895	1907	1880	22572
233	20230918	150200	20952057855	1876	1904	1912	1876	87375
234	20230918	150100	20786926495	1913	1905	1920	1904	33799
235	20230918	150000	20722485095	1905	1913	1914	1900	39569
236	20230918	145900	20647014472	1914	1944	1944	1914	36522
237	20230918	145800	20576633555	1944	1954	1954	1942	16555
238	20230918	145700	20544428210	1957	1947	1957	1945	9168
239	20230918	145600	20526582368	1946	1945	1965	1943	16511
240	20230918	145500	20494363377	1943	1947	1949	1941	34994
241	20230918	145400	20426267108	1947	1972	1972	1947	74350
242	20230918	145300	20280702170	1972	1968	1974	1965	15782
243	20230918	145200	20249644860	1967	1978	1978	1964	52218
244	20230918	145100	20146808675	1978	1986	1995	1972	37831
245	20230918	145000	20071653649	1988	1990	1998	1981	34922
246	20230918	144900	20002106205	1991	2015	2020	1990	80997
247	20230918	144800	19839857918	2010	2005	2020	1999	173262
248	20230918	144700	19491307627	2000	1981	2010	1970	124436
249	20230918	144600	19243280099	1986	1979	1989	1962	55953
250	20230918	144500	19132409095	1979	1979	1979	1958	19255
251	20230918	144400	19094518686	1979	1972	1979	1958	23644
252	20230918	144300	19048052004	1974	1967	1974	1956	9973
253	20230918	144200	19028490734	1968	1981	1983	1968	16364
254	20230918	144100	18996142676	1980	1973	1982	1972	35838
255	20230918	144000	18925224933	1972	1957	1975	1956	10141
256	20230918	143900	18905273715	1956	1961	1964	1954	34102
257	20230918	143800	18838563482	1964	1975	1978	1957	34344
258	20230918	143700	18771100551	1975	1967	1985	1967	36635
259	20230918	143600	18698647658	1968	1968	1968	1965	7116
260	20230918	143500	18684649441	1969	1961	1978	1961	13752
261	20230918	143400	18657577223	1960	1967	1967	1957	14957
262	20230918	143300	18628247568	1959	1985	1988	1957	42546
263	20230918	143200	18544132727	1985	1966	1989	1965	37388
264	20230918	143100	18470167418	1966	1959	1980	1959	35090
265	20230918	143000	18401213799	1960	1953	1961	1951	11637
266	20230918	142900	18378443567	1952	1960	1962	1951	24331
267	20230918	142800	18330880087	1959	1958	1969	1947	36803
268	20230918	142700	18258959541	1958	1982	1990	1953	94583
269	20230918	142600	18072975112	1979	1989	2035	1979	139007
270	20230918	142500	17794703628	1989	1985	2000	1985	75846
271	20230918	142400	17643433221	1986	2000	2010	1979	79907
272	20230918	142300	17484393423	1999	2030	2040	1995	157962
273	20230918	142200	17166207538	2030	1936	2035	1936	164989
274	20230918	142100	16839656696	1936	1943	1945	1936	6777
275	20230918	142000	16826493085	1936	1949	1949	1936	14658
276	20230918	141900	16798037895	1949	1947	1949	1939	16038
277	20230918	141800	16766831091	1947	1926	1948	1926	7738
278	20230918	141700	16751799510	1926	1948	1948	1925	11661
279	20230918	141600	16729295319	1941	1948	1949	1920	23181
280	20230918	141500	16684558675	1948	1957	1957	1947	23116
281	20230918	141400	16639464452	1953	1943	1958	1942	28791
282	20230918	141300	16583251235	1950	1951	1951	1941	32913
283	20230918	141200	16519221718	1951	1945	1957	1942	44701
284	20230918	141100	16432035912	1944	1922	1951	1920	32345
285	20230918	141000	16369445949	1925	1924	1925	1906	56043
286	20230918	140900	16262074697	1924	1950	1950	1923	23453
287	20230918	140800	16216629203	1950	1948	1950	1943	19169
288	20230918	140700	16179340307	1951	1965	1965	1948	17044
289	20230918	140600	16145958965	1965	1952	1965	1949	23688
290	20230918	140500	16099529134	1952	1961	1966	1948	45962
291	20230918	140400	16009457522	1962	1945	1962	1943	46688
292	20230918	140300	15918186565	1945	1938	1957	1938	25039
293	20230918	140200	15869495943	1938	1939	1939	1934	19063
294	20230918	140100	15832571493	1939	1960	1977	1938	63970
295	20230918	140000	15707514812	1960	1915	1960	1914	43253
296	20230918	135900	15623639800	1916	1928	1928	1915	26088
297	20230918	135800	15573553074	1928	1932	1932	1919	39165
298	20230918	135700	15498278890	1932	1951	1955	1926	39724
299	20230918	135600	15421302501	1951	1940	1962	1939	150785
300	20230918	135500	15126536203	1940	1892	1968	1892	93476
301	20230918	135400	14946135293	1894	1891	1896	1890	9301
302	20230918	135300	14928536610	1890	1891	1895	1888	26417
303	20230918	135200	14878565564	1890	1885	1890	1880	37495
304	20230918	135100	14807942025	1885	1877	1890	1877	25782
305	20230918	135000	14759362511	1877	1883	1883	1872	57442
306	20230918	134900	14651580984	1882	1889	1898	1881	51077
307	20230918	134800	14555233808	1889	1891	1903	1889	61495
308	20230918	134700	14438758571	1891	1912	1912	1887	136714
309	20230918	134600	14178841502	1911	1928	1934	1911	68058
310	20230918	134500	14048011916	1928	1987	1988	1903	119833
311	20230918	134400	13814485076	1987	1989	2005	1983	93125
312	20230918	134300	13629137948	1989	1981	1989	1970	62026
313	20230918	134200	13506351999	1981	1990	1993	1966	102446
314	20230918	134100	13303896044	1990	2000	2000	1975	130496
315	20230918	134000	13044545184	2000	1999	2015	1996	115287
316	20230918	133900	12813893912	1999	2015	2040	1999	201247
317	20230918	133800	12407401610	2015	2035	2060	2010	292731
318	20230918	133700	11811767060	2040	1980	2050	1970	427826
319	20230918	133600	10947269394	1984	1964	1987	1961	347053
320	20230918	133500	10260864328	1964	1956	1978	1949	179739
321	20230918	133400	9908558986	1955	1941	1987	1935	203834
322	20230918	133300	9509782190	1943	1934	1958	1926	230247
323	20230918	133200	9062400626	1934	1893	1934	1888	87592
324	20230918	133100	8895313718	1893	1888	1894	1881	43127
325	20230918	133000	8813798262	1888	1883	1890	1874	26165
326	20230918	132900	8764484168	1884	1855	1890	1852	25031
327	20230918	132800	8717592656	1852	1857	1864	1852	12740
328	20230918	132700	8693931970	1855	1858	1859	1852	16683
329	20230918	132600	8662968062	1859	1857	1869	1855	9875
330	20230918	132500	8644614191	1857	1858	1871	1856	11289
331	20230918	132400	8623644217	1858	1870	1871	1855	20521
332	20230918	132300	8585373812	1868	1868	1871	1863	27598
333	20230918	132200	8533797254	1871	1850	1871	1840	35742
334	20230918	132100	8467680309	1851	1853	1876	1845	31286
335	20230918	132000	8409722304	1853	1867	1870	1850	51550
336	20230918	131900	8313964298	1867	1872	1881	1863	41625
337	20230918	131800	8236183275	1871	1880	1884	1866	47906
338	20230918	131700	8146530023	1880	1892	1895	1880	54273
339	20230918	131600	8043973111	1892	1894	1898	1890	40425
340	20230918	131500	7967461842	1894	1894	1896	1892	28918
341	20230918	131400	7912696248	1895	1886	1896	1885	38403
342	20230918	131300	7840069441	1890	1883	1896	1865	81397
343	20230918	131200	7687411150	1881	1908	1910	1881	82454
344	20230918	131100	7530779184	1908	1938	1940	1884	214873
345	20230918	131000	7121259909	1939	1968	1969	1933	111313
346	20230918	130900	6903878102	1966	1970	1983	1962	40215
347	20230918	130800	6824652695	1970	1978	1978	1959	146518
348	20230918	130700	6536539974	1972	1994	1998	1967	137219
349	20230918	130600	6264497987	1994	1963	2005	1963	241414
350	20230918	130500	5784885811	1965	1991	1994	1951	226620
351	20230918	130400	5338441961	1989	1998	2015	1985	596502
352	20230918	130300	4145432246	1998	1955	1998	1951	390305
353	20230918	130200	3372291172	1952	1973	1976	1952	110258
354	20230918	130100	3155813820	1973	1972	1980	1948	173959
355	20230918	130000	2813703971	1966	1991	1992	1966	260899
356	20230918	125900	2296669458	1992	1950	1995	1943	588887
357	20230918	125800	1135540190	1919	1919	1919	1919	0
358	20230918	125700	1135540190	1919	1905	1919	1898	27953
359	20230918	125600	1082040186	1896	1870	1906	1845	131480
360	20230918	125500	834777755	1870	1844	1870	1834	32654
361	20230918	125400	774335466	1844	1829	1844	1829	5587
362	20230918	125300	764079347	1829	1836	1836	1829	4452
363	20230918	125200	755935699	1836	1829	1837	1829	2101
364	20230918	125100	752078466	1829	1841	1841	1829	4440
365	20230918	125000	743935132	1841	1824	1841	1821	18532
366	20230918	124900	709965211	1824	1824	1824	1824	0
367	20230918	124800	709965211	1824	1824	1824	1824	16
368	20230918	124700	709936027	1824	1828	1828	1824	171
369	20230918	124600	709623625	1828	1827	1828	1827	116
370	20230918	124500	709411678	1828	1824	1828	1820	3188
371	20230918	124400	703602068	1824	1824	1824	1824	2837
372	20230918	124300	698427380	1825	1827	1828	1825	190
373	20230918	124200	698080510	1827	1824	1837	1823	387
374	20230918	124100	697371447	1823	1825	1825	1823	571
375	20230918	124000	696330414	1827	1827	1827	1826	827
376	20230918	123900	694820195	1834	1835	1835	1834	273
377	20230918	123800	694319241	1835	1830	1836	1826	105
378	20230918	123700	694127092	1830	1825	1830	1825	559
379	20230918	123600	693105805	1825	1826	1826	1825	218
380	20230918	123500	692707738	1826	1831	1831	1826	673
381	20230918	123400	691476173	1837	1832	1837	1831	131
382	20230918	123300	691235711	1840	1840	1840	1840	0
383	20230918	123200	691235711	1840	1840	1840	1835	1922
384	20230918	123100	687703456	1841	1831	1841	1831	3906
385	20230918	123000	680521543	1831	1826	1831	1826	7430
386	20230918	122900	666931301	1826	1823	1826	1823	6196
387	20230918	122800	655626684	1822	1822	1822	1822	751
388	20230918	122700	654258362	1821	1820	1821	1819	10016
389	20230918	122600	636029386	1820	1815	1820	1815	6768
390	20230918	122500	623722242	1817	1817	1817	1817	510
391	20230918	122400	622795572	1817	1817	1817	1817	70
392	20230918	122300	622668382	1817	1817	1817	1817	2
393	20230918	122200	622664748	1817	1817	1817	1813	291
394	20230918	122100	622137156	1814	1814	1814	1813	413
395	20230918	122000	621387975	1813	1813	1814	1813	121
396	20230918	121900	621168601	1815	1817	1817	1815	1122
397	20230918	121800	619131671	1818	1818	1818	1818	89
398	20230918	121700	618969869	1818	1818	1818	1818	1616
399	20230918	121600	616031981	1818	1818	1818	1818	3190
400	20230918	121500	610232561	1817	1817	1818	1815	1099
401	20230918	121400	608236119	1817	1815	1817	1814	4127
402	20230918	121300	600741144	1811	1811	1811	1810	736
403	20230918	121200	599408581	1812	1815	1815	1812	245
404	20230918	121100	598964338	1817	1817	1817	1817	0
405	20230918	121000	598964338	1817	1813	1817	1813	552
406	20230918	120900	597963558	1813	1816	1816	1813	572
407	20230918	120800	596925368	1816	1813	1816	1813	986
408	20230918	120700	595135707	1812	1812	1812	1812	361
409	20230918	120600	594481575	1813	1813	1813	1813	13
410	20230918	120500	594458006	1813	1813	1813	1813	100
411	20230918	120400	594276706	1814	1814	1814	1814	1278
412	20230918	120300	591958414	1813	1814	1814	1813	200
413	20230918	120200	591595714	1814	1814	1814	1814	222
414	20230918	120100	591193006	1814	1810	1814	1810	298
415	20230918	120000	590652742	1810	1810	1810	1810	723
416	20230918	115900	589344112	1816	1816	1816	1816	0
417	20230918	115800	589344112	1816	1817	1817	1816	3277
418	20230918	115700	583392980	1819	1816	1819	1816	1080
419	20230918	115600	581429486	1816	1816	1816	1816	1188
420	20230918	115500	579272078	1806	1816	1816	1806	1616
421	20230918	115400	576348367	1810	1816	1816	1810	2051
422	20230918	115300	572630062	1819	1811	1819	1811	11524
423	20230918	115200	551718990	1812	1806	1812	1806	2533
424	20230918	115100	547129958	1806	1810	1810	1806	61
425	20230918	115000	547019752	1810	1806	1810	1806	2
426	20230918	114900	547016136	1806	1806	1806	1806	0
427	20230918	114800	547016136	1806	1812	1812	1806	5333
428	20230918	114700	537368744	1812	1812	1812	1810	5049
429	20230918	114600	528226146	1811	1810	1811	1809	2277
430	20230918	114500	524104206	1809	1807	1810	1807	2985
431	20230918	114400	518704336	1806	1801	1806	1801	10894
432	20230918	114300	499058098	1801	1798	1801	1798	1478
433	20230918	114200	496396232	1798	1797	1798	1797	32
434	20230918	114100	496338700	1797	1797	1797	1797	99
435	20230918	114000	496160797	1797	1797	1797	1797	2
436	20230918	113900	496157203	1793	1793	1793	1793	49
437	20230918	113800	496069346	1793	1795	1795	1793	3
438	20230918	113700	496063965	1794	1794	1794	1794	0
439	20230918	113600	496063965	1794	1794	1794	1794	0
440	20230918	113500	496063965	1794	1794	1794	1794	18
441	20230918	113400	496031673	1798	1798	1798	1798	12
442	20230918	113300	496010097	1801	1799	1801	1799	500
443	20230918	113200	495109613	1801	1800	1801	1800	232
444	20230918	113100	494691786	1801	1801	1801	1799	31
445	20230918	113000	494635959	1801	1792	1801	1792	106
446	20230918	112900	494445555	1792	1793	1793	1792	2
447	20230918	112800	494441970	1799	1799	1799	1799	0
448	20230918	112700	494441970	1799	1794	1799	1794	3
449	20230918	112600	494436578	1794	1794	1794	1794	0
450	20230918	112500	494436578	1794	1794	1794	1794	0
451	20230918	112400	494436578	1794	1794	1794	1794	482
452	20230918	112300	493571870	1794	1794	1794	1794	0
453	20230918	112200	493571870	1794	1795	1795	1794	2
454	20230918	112100	493568281	1802	1802	1802	1802	18
455	20230918	112000	493535845	1802	1797	1802	1797	2684
456	20230918	111900	488704060	1797	1797	1798	1797	11
457	20230918	111800	488684284	1797	1798	1798	1797	23
458	20230918	111700	488642951	1799	1799	1799	1799	32
459	20230918	111600	488585383	1800	1800	1800	1800	0
460	20230918	111500	488585383	1800	1790	1800	1786	1675
461	20230918	111400	485590205	1800	1800	1800	1800	20
462	20230918	111300	485554205	1802	1795	1802	1790	891
463	20230918	111200	483953962	1790	1790	1790	1790	0
464	20230918	111100	483953962	1790	1790	1790	1790	0
465	20230918	111000	483953962	1790	1791	1791	1790	816
466	20230918	110900	482493272	1790	1793	1793	1790	3426
467	20230918	110800	476358481	1800	1800	1800	1800	5
468	20230918	110700	476349481	1802	1802	1802	1802	0
469	20230918	110600	476349481	1802	1802	1802	1802	0
470	20230918	110500	476349481	1802	1802	1802	1802	24
471	20230918	110400	476306233	1791	1791	1791	1791	0
472	20230918	110300	476306233	1791	1792	1792	1791	1010
473	20230918	110200	474496323	1804	1801	1804	1801	5
474	20230918	110100	474487310	1792	1792	1792	1792	1
475	20230918	110000	474485518	1791	1794	1794	1791	300
476	20230918	105900	473947863	1804	1804	1804	1804	0
477	20230918	105800	473947863	1804	1804	1804	1804	0
478	20230918	105700	473947863	1804	1804	1804	1804	0
479	20230918	105600	473947863	1804	1804	1804	1804	51
480	20230918	105500	473855859	1804	1804	1804	1804	0
481	20230918	105400	473855859	1804	1804	1804	1804	200
482	20230918	105300	473495059	1804	1800	1804	1800	1708
483	20230918	105200	470420384	1800	1792	1800	1792	55
484	20230918	105100	470321464	1791	1796	1796	1791	600
485	20230918	105000	469246714	1791	1791	1791	1791	6
486	20230918	104900	469235968	1791	1791	1791	1791	100
487	20230918	104800	469056868	1791	1791	1791	1791	1
488	20230918	104700	469055077	1800	1799	1800	1799	162
489	20230918	104600	468763629	1799	1794	1799	1790	9413
490	20230918	104500	451893377	1794	1800	1800	1794	43
491	20230918	104400	451816175	1800	1800	1800	1800	1
492	20230918	104300	451814375	1800	1804	1804	1800	6494
493	20230918	104200	440124462	1804	1804	1804	1804	33
494	20230918	104100	440064930	1804	1803	1804	1803	151
495	20230918	104000	439792676	1803	1803	1803	1803	293
496	20230918	103900	439264397	1803	1803	1803	1803	0
497	20230918	103800	439264397	1803	1803	1803	1803	0
498	20230918	103700	439264397	1803	1801	1803	1801	20
499	20230918	103600	439228357	1800	1800	1800	1800	1
500	20230918	103500	439226557	1800	1800	1800	1800	118
501	20230918	103400	439014157	1800	1792	1800	1792	31
502	20230918	103300	438958365	1792	1799	1803	1792	1023
503	20230918	103200	437116074	1799	1798	1799	1792	2702
504	20230918	103100	432269705	1799	1803	1803	1799	4333
505	20230918	103000	424471133	1804	1804	1804	1804	0
506	20230918	102900	424471133	1804	1804	1804	1803	2773
507	20230918	102800	419471341	1804	1804	1804	1804	170
508	20230918	102700	419164661	1803	1804	1804	1803	1675
509	20230918	102600	416143950	1810	1810	1810	1810	20
510	20230918	102500	416107750	1812	1804	1812	1803	267
511	20230918	102400	415626112	1805	1805	1805	1805	375
512	20230918	102300	414949237	1805	1809	1814	1805	1371
513	20230918	102200	412468832	1805	1805	1816	1804	7050
514	20230918	102100	399705322	1804	1812	1812	1804	1417
515	20230918	102000	397145279	1811	1806	1811	1806	7588
516	20230918	101900	383417007	1806	1800	1806	1800	3190
517	20230918	101800	377661349	1803	1804	1804	1803	13
518	20230918	101700	377637909	1804	1800	1804	1800	7761
519	20230918	101600	363656164	1799	1795	1799	1795	2359
520	20230918	101500	359417645	1796	1792	1796	1792	403
521	20230918	101400	358695083	1793	1793	1793	1793	469
522	20230918	101300	357854166	1793	1793	1793	1793	30
523	20230918	101200	357800376	1792	1792	1792	1792	59
524	20230918	101100	357694648	1793	1793	1793	1793	4139
525	20230918	101000	350273421	1793	1792	1793	1791	29
526	20230918	100900	350221472	1793	1793	1793	1793	15
527	20230918	100800	350194577	1798	1793	1798	1793	3001
528	20230918	100700	344813779	1793	1794	1794	1793	1040
529	20230918	100600	342948864	1794	1793	1794	1793	2420
530	20230918	100500	338609547	1794	1794	1795	1794	338
531	20230918	100400	338003075	1794	1794	1794	1794	202
532	20230918	100300	337640687	1794	1794	1794	1794	1525
533	20230918	100200	334904837	1794	1802	1803	1794	4742
534	20230918	100100	326389801	1801	1795	1802	1795	780
535	20230918	100000	324989664	1803	1803	1803	1803	821
536	20230918	095900	323509401	1803	1804	1805	1803	7391
537	20230918	095800	310180817	1804	1794	1804	1794	6010
538	20230918	095700	299369470	1794	1794	1794	1794	6
539	20230918	095600	299358706	1795	1795	1795	1795	1
540	20230918	095500	299356911	1791	1790	1791	1785	1097
541	20230918	095400	297394098	1795	1797	1797	1785	851
542	20230918	095300	295865800	1797	1796	1798	1796	3091
543	20230918	095200	290310649	1796	1796	1797	1790	733
544	20230918	095100	288994209	1796	1785	1796	1785	5549
545	20230918	095000	279059555	1797	1785	1797	1780	5024
546	20230918	094900	270064995	1785	1785	1785	1785	371
547	20230918	094800	269402760	1785	1793	1794	1785	2886
548	20230918	094700	264239736	1792	1790	1792	1790	854
549	20230918	094600	262710328	1789	1789	1790	1787	9624
550	20230918	094500	245496209	1789	1782	1789	1782	4920
551	20230918	094400	236723106	1782	1780	1782	1780	3968
552	20230918	094300	229653162	1773	1782	1782	1773	1669
553	20230918	094200	226680057	1782	1772	1782	1772	957
554	20230918	094100	224977349	1772	1779	1780	1772	1565
555	20230918	094000	222203292	1770	1770	1780	1770	1024
556	20230918	093900	220382383	1770	1770	1770	1770	9
557	20230918	093800	220366453	1770	1777	1778	1770	4107
558	20230918	093700	213078023	1777	1769	1801	1769	26645
559	20230918	093600	165571346	1770	1770	1770	1762	64
560	20230918	093500	165458170	1760	1770	1770	1760	665
561	20230918	093400	164284333	1761	1771	1771	1761	133
562	20230918	093300	164050090	1770	1761	1770	1761	598
563	20230918	093200	162991648	1760	1772	1772	1760	102
564	20230918	093100	162812104	1761	1762	1773	1760	3155
565	20230918	093000	157255673	1760	1760	1760	1760	0
566	20230918	092900	157255673	1760	1760	1760	1760	100
567	20230918	092800	157079673	1760	1762	1762	1760	3352
568	20230918	092700	151177924	1763	1770	1777	1763	10520
569	20230918	092600	132559399	1770	1762	1770	1762	6077
570	20230918	092500	121812781	1768	1760	1768	1760	3347
571	20230918	092400	115909452	1755	1760	1768	1750	14363
572	20230918	092300	90574070	1757	1763	1763	1757	2917
573	20230918	092200	85439642	1762	1741	1762	1720	10406
574	20230918	092100	67174231	1738	1734	1738	1734	1248
575	20230918	092000	65008106	1728	1728	1728	1728	1
576	20230918	091900	65006378	1720	1720	1720	1720	0
577	20230918	091800	65006378	1720	1728	1728	1720	821
578	20230918	091700	63589746	1719	1726	1726	1719	12796
579	20230918	091600	41590727	1720	1725	1725	1720	2500
580	20230918	091500	37283440	1725	1731	1731	1725	3281
581	20230918	091400	31617276	1728	1743	1743	1728	3900
582	20230918	091300	24831653	1744	1741	1744	1741	604
583	20230918	091200	23778871	1737	1743	1743	1737	2252
584	20230918	091100	19859646	1743	1743	1743	1743	376
585	20230918	091000	19204278	1743	1746	1746	1743	9
586	20230918	090900	19188576	1746	1749	1749	1746	11
587	20230918	090800	19169357	1750	1751	1752	1750	303
588	20230918	090700	18638906	1752	1760	1760	1752	441
589	20230918	090600	17865700	1760	1754	1760	1753	1240
590	20230918	090500	15686011	1753	1746	1753	1746	753
591	20230918	090400	14369412	1737	1745	1747	1737	188
592	20230918	090300	14041338	1731	1739	1745	1731	1853
593	20230918	090200	10808228	1731	1734	1734	1728	2412
594	20230918	090100	6630741	1732	1736	1736	1732	792
595	20230918	090000	5256625	1740	1745	1745	1740	2955