KissMeData/348950/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	204300	815792375	4065	4065	4065	4065	9896
3	20230918	204200	815792375	4065	4065	4065	4065	0
4	20230918	204100	815792375	4065	4065	4065	4065	0
5	20230918	204000	815792375	4065	4065	4065	4065	0
6	20230918	203900	815792375	4065	4065	4065	4065	0
7	20230918	203800	815792375	4065	4065	4065	4065	0
8	20230918	203700	815792375	4065	4065	4065	4065	0
9	20230918	203600	815792375	4065	4065	4065	4065	0
10	20230918	203500	815792375	4065	4065	4065	4065	0
11	20230918	203400	815792375	4065	4065	4065	4065	0
12	20230918	203300	815792375	4065	4065	4065	4065	0
13	20230918	203200	815792375	4065	4065	4065	4065	0
14	20230918	203100	815792375	4065	4065	4065	4065	0
15	20230918	203000	815792375	4065	4065	4065	4065	0
16	20230918	202900	815792375	4065	4065	4065	4065	0
17	20230918	202800	815792375	4065	4065	4065	4065	0
18	20230918	202700	815792375	4065	4065	4065	4065	0
19	20230918	202600	815792375	4065	4065	4065	4065	0
20	20230918	202500	815792375	4065	4065	4065	4065	0
21	20230918	202400	815792375	4065	4065	4065	4065	0
22	20230918	202300	815792375	4065	4065	4065	4065	0
23	20230918	202200	815792375	4065	4065	4065	4065	0
24	20230918	202100	815792375	4065	4065	4065	4065	0
25	20230918	202000	815792375	4065	4065	4065	4065	0
26	20230918	201900	815792375	4065	4065	4065	4065	0
27	20230918	201800	815792375	4065	4065	4065	4065	0
28	20230918	201700	815792375	4065	4065	4065	4065	0
29	20230918	201600	815792375	4065	4065	4065	4065	0
30	20230918	201500	815792375	4065	4065	4065	4065	0
31	20230918	201400	815792375	4065	4065	4065	4065	0
32	20230918	201300	815792375	4065	4065	4065	4065	9896
33	20230918	201200	815792375	4065	4065	4065	4065	0
34	20230918	201100	815792375	4065	4065	4065	4065	0
35	20230918	201000	815792375	4065	4065	4065	4065	0
36	20230918	200900	815792375	4065	4065	4065	4065	0
37	20230918	200800	815792375	4065	4065	4065	4065	0
38	20230918	200700	815792375	4065	4065	4065	4065	0
39	20230918	200600	815792375	4065	4065	4065	4065	0
40	20230918	200500	815792375	4065	4065	4065	4065	0
41	20230918	200400	815792375	4065	4065	4065	4065	0
42	20230918	200300	815792375	4065	4065	4065	4065	0
43	20230918	200200	815792375	4065	4065	4065	4065	0
44	20230918	200100	815792375	4065	4065	4065	4065	0
45	20230918	200000	815792375	4065	4065	4065	4065	0
46	20230918	195900	815792375	4065	4065	4065	4065	0
47	20230918	195800	815792375	4065	4065	4065	4065	0
48	20230918	195700	815792375	4065	4065	4065	4065	0
49	20230918	195600	815792375	4065	4065	4065	4065	0
50	20230918	195500	815792375	4065	4065	4065	4065	0
51	20230918	195400	815792375	4065	4065	4065	4065	0
52	20230918	195300	815792375	4065	4065	4065	4065	0
53	20230918	195200	815792375	4065	4065	4065	4065	0
54	20230918	195100	815792375	4065	4065	4065	4065	0
55	20230918	195000	815792375	4065	4065	4065	4065	0
56	20230918	194900	815792375	4065	4065	4065	4065	0
57	20230918	194800	815792375	4065	4065	4065	4065	0
58	20230918	194700	815792375	4065	4065	4065	4065	0
59	20230918	194600	815792375	4065	4065	4065	4065	0
60	20230918	194500	815792375	4065	4065	4065	4065	0
61	20230918	194400	815792375	4065	4065	4065	4065	0
62	20230918	194300	815792375	4065	4065	4065	4065	9896
63	20230918	194200	815792375	4065	4065	4065	4065	0
64	20230918	194100	815792375	4065	4065	4065	4065	0
65	20230918	194000	815792375	4065	4065	4065	4065	0
66	20230918	193900	815792375	4065	4065	4065	4065	0
67	20230918	193800	815792375	4065	4065	4065	4065	0
68	20230918	193700	815792375	4065	4065	4065	4065	0
69	20230918	193600	815792375	4065	4065	4065	4065	0
70	20230918	193500	815792375	4065	4065	4065	4065	0
71	20230918	193400	815792375	4065	4065	4065	4065	0
72	20230918	193300	815792375	4065	4065	4065	4065	0
73	20230918	193200	815792375	4065	4065	4065	4065	0
74	20230918	193100	815792375	4065	4065	4065	4065	0
75	20230918	193000	815792375	4065	4065	4065	4065	0
76	20230918	192900	815792375	4065	4065	4065	4065	0
77	20230918	192800	815792375	4065	4065	4065	4065	0
78	20230918	192700	815792375	4065	4065	4065	4065	0
79	20230918	192600	815792375	4065	4065	4065	4065	0
80	20230918	192500	815792375	4065	4065	4065	4065	0
81	20230918	192400	815792375	4065	4065	4065	4065	0
82	20230918	192300	815792375	4065	4065	4065	4065	0
83	20230918	192200	815792375	4065	4065	4065	4065	0
84	20230918	192100	815792375	4065	4065	4065	4065	0
85	20230918	192000	815792375	4065	4065	4065	4065	0
86	20230918	191900	815792375	4065	4065	4065	4065	0
87	20230918	191800	815792375	4065	4065	4065	4065	0
88	20230918	191700	815792375	4065	4065	4065	4065	0
89	20230918	191600	815792375	4065	4065	4065	4065	0
90	20230918	191500	815792375	4065	4065	4065	4065	0
91	20230918	191400	815792375	4065	4065	4065	4065	0
92	20230918	191300	815792375	4065	4065	4065	4065	9896
93	20230918	191200	815792375	4065	4065	4065	4065	0
94	20230918	191100	815792375	4065	4065	4065	4065	0
95	20230918	191000	815792375	4065	4065	4065	4065	0
96	20230918	190900	815792375	4065	4065	4065	4065	0
97	20230918	190800	815792375	4065	4065	4065	4065	0
98	20230918	190700	815792375	4065	4065	4065	4065	0
99	20230918	190600	815792375	4065	4065	4065	4065	0
100	20230918	190500	815792375	4065	4065	4065	4065	0
101	20230918	190400	815792375	4065	4065	4065	4065	0
102	20230918	190300	815792375	4065	4065	4065	4065	0
103	20230918	190200	815792375	4065	4065	4065	4065	0
104	20230918	190100	815792375	4065	4065	4065	4065	0
105	20230918	190000	815792375	4065	4065	4065	4065	0
106	20230918	185900	815792375	4065	4065	4065	4065	0
107	20230918	185800	815792375	4065	4065	4065	4065	0
108	20230918	185700	815792375	4065	4065	4065	4065	0
109	20230918	185600	815792375	4065	4065	4065	4065	0
110	20230918	185500	815792375	4065	4065	4065	4065	0
111	20230918	185400	815792375	4065	4065	4065	4065	0
112	20230918	185300	815792375	4065	4065	4065	4065	0
113	20230918	185200	815792375	4065	4065	4065	4065	0
114	20230918	185100	815792375	4065	4065	4065	4065	0
115	20230918	185000	815792375	4065	4065	4065	4065	0
116	20230918	184900	815792375	4065	4065	4065	4065	0
117	20230918	184800	815792375	4065	4065	4065	4065	0
118	20230918	184700	815792375	4065	4065	4065	4065	0
119	20230918	184600	815792375	4065	4065	4065	4065	0
120	20230918	184500	815792375	4065	4065	4065	4065	0
121	20230918	184400	815792375	4065	4065	4065	4065	0
122	20230918	184300	815792375	4065	4065	4065	4065	9896
123	20230918	184200	815792375	4065	4065	4065	4065	0
124	20230918	184100	815792375	4065	4065	4065	4065	0
125	20230918	184000	815792375	4065	4065	4065	4065	0
126	20230918	183900	815792375	4065	4065	4065	4065	0
127	20230918	183800	815792375	4065	4065	4065	4065	0
128	20230918	183700	815792375	4065	4065	4065	4065	0
129	20230918	183600	815792375	4065	4065	4065	4065	0
130	20230918	183500	815792375	4065	4065	4065	4065	0
131	20230918	183400	815792375	4065	4065	4065	4065	0
132	20230918	183300	815792375	4065	4065	4065	4065	0
133	20230918	183200	815792375	4065	4065	4065	4065	0
134	20230918	183100	815792375	4065	4065	4065	4065	0
135	20230918	183000	815792375	4065	4065	4065	4065	0
136	20230918	182900	815792375	4065	4065	4065	4065	0
137	20230918	182800	815792375	4065	4065	4065	4065	0
138	20230918	182700	815792375	4065	4065	4065	4065	0
139	20230918	182600	815792375	4065	4065	4065	4065	0
140	20230918	182500	815792375	4065	4065	4065	4065	0
141	20230918	182400	815792375	4065	4065	4065	4065	0
142	20230918	182300	815792375	4065	4065	4065	4065	0
143	20230918	182200	815792375	4065	4065	4065	4065	0
144	20230918	182100	815792375	4065	4065	4065	4065	0
145	20230918	182000	815792375	4065	4065	4065	4065	0
146	20230918	181900	815792375	4065	4065	4065	4065	0
147	20230918	181800	815792375	4065	4065	4065	4065	0
148	20230918	181700	815792375	4065	4065	4065	4065	0
149	20230918	181600	815792375	4065	4065	4065	4065	0
150	20230918	181500	815792375	4065	4065	4065	4065	0
151	20230918	181400	815792375	4065	4065	4065	4065	0
152	20230918	181300	815792375	4065	4065	4065	4065	9896
153	20230918	181200	815792375	4065	4065	4065	4065	0
154	20230918	181100	815792375	4065	4065	4065	4065	0
155	20230918	181000	815792375	4065	4065	4065	4065	0
156	20230918	180900	815792375	4065	4065	4065	4065	0
157	20230918	180800	815792375	4065	4065	4065	4065	0
158	20230918	180700	815792375	4065	4065	4065	4065	0
159	20230918	180600	815792375	4065	4065	4065	4065	0
160	20230918	180500	815792375	4065	4065	4065	4065	0
161	20230918	180400	815792375	4065	4065	4065	4065	0
162	20230918	180300	815792375	4065	4065	4065	4065	0
163	20230918	180200	815792375	4065	4065	4065	4065	0
164	20230918	180100	815792375	4065	4065	4065	4065	0
165	20230918	180000	815792375	4065	4065	4065	4065	0
166	20230918	175900	815792375	4065	4065	4065	4065	0
167	20230918	175800	815792375	4065	4065	4065	4065	0
168	20230918	175700	815792375	4065	4065	4065	4065	0
169	20230918	175600	815792375	4065	4065	4065	4065	0
170	20230918	175500	815792375	4065	4065	4065	4065	0
171	20230918	175400	815792375	4065	4065	4065	4065	0
172	20230918	175300	815792375	4065	4065	4065	4065	0
173	20230918	175200	815792375	4065	4065	4065	4065	0
174	20230918	175100	815792375	4065	4065	4065	4065	0
175	20230918	175000	815792375	4065	4065	4065	4065	0
176	20230918	174900	815792375	4065	4065	4065	4065	0
177	20230918	174800	815792375	4065	4065	4065	4065	0
178	20230918	174700	815792375	4065	4065	4065	4065	0
179	20230918	174600	815792375	4065	4065	4065	4065	0
180	20230918	174500	815792375	4065	4065	4065	4065	0
181	20230918	174400	815792375	4065	4065	4065	4065	0
182	20230918	174300	815792375	4065	4065	4065	4065	9896
183	20230918	174200	815792375	4065	4065	4065	4065	0
184	20230918	174100	815792375	4065	4065	4065	4065	0
185	20230918	174000	815792375	4065	4065	4065	4065	0
186	20230918	173900	815792375	4065	4065	4065	4065	0
187	20230918	173800	815792375	4065	4065	4065	4065	0
188	20230918	173700	815792375	4065	4065	4065	4065	0
189	20230918	173600	815792375	4065	4065	4065	4065	0
190	20230918	173500	815792375	4065	4065	4065	4065	0
191	20230918	173400	815792375	4065	4065	4065	4065	0
192	20230918	173300	815792375	4065	4065	4065	4065	0
193	20230918	173200	815792375	4065	4065	4065	4065	0
194	20230918	173100	815792375	4065	4065	4065	4065	0
195	20230918	173000	815792375	4065	4065	4065	4065	0
196	20230918	172900	815792375	4065	4065	4065	4065	0
197	20230918	172800	815792375	4065	4065	4065	4065	0
198	20230918	172700	815792375	4065	4065	4065	4065	0
199	20230918	172600	815792375	4065	4065	4065	4065	0
200	20230918	172500	815792375	4065	4065	4065	4065	0
201	20230918	172400	815792375	4065	4065	4065	4065	0
202	20230918	172300	815792375	4065	4065	4065	4065	0
203	20230918	172200	815792375	4065	4065	4065	4065	0
204	20230918	172100	815792375	4065	4065	4065	4065	0
205	20230918	172000	815792375	4065	4065	4065	4065	0
206	20230918	171900	815792375	4065	4065	4065	4065	0
207	20230918	171800	815792375	4065	4065	4065	4065	0
208	20230918	171700	815792375	4065	4065	4065	4065	0
209	20230918	171600	815792375	4065	4065	4065	4065	0
210	20230918	171500	815792375	4065	4065	4065	4065	0
211	20230918	171400	815792375	4065	4065	4065	4065	0
212	20230918	171300	815792375	4065	4065	4065	4065	9896
213	20230918	171200	815792375	4065	4065	4065	4065	0
214	20230918	171100	815792375	4065	4065	4065	4065	0
215	20230918	171000	815792375	4065	4065	4065	4065	0
216	20230918	170900	815792375	4065	4065	4065	4065	0
217	20230918	170800	815792375	4065	4065	4065	4065	0
218	20230918	170700	815792375	4065	4065	4065	4065	0
219	20230918	170600	815792375	4065	4065	4065	4065	0
220	20230918	170500	815792375	4065	4065	4065	4065	0
221	20230918	170400	815792375	4065	4065	4065	4065	0
222	20230918	170300	815792375	4065	4065	4065	4065	0
223	20230918	170200	815792375	4065	4065	4065	4065	0
224	20230918	170100	815792375	4065	4065	4065	4065	0
225	20230918	170000	815792375	4065	4065	4065	4065	0
226	20230918	165900	815792375	4065	4065	4065	4065	0
227	20230918	165800	815792375	4065	4065	4065	4065	0
228	20230918	165700	815792375	4065	4065	4065	4065	0
229	20230918	165600	815792375	4065	4065	4065	4065	0
230	20230918	165500	815792375	4065	4065	4065	4065	0
231	20230918	165400	815792375	4065	4065	4065	4065	0
232	20230918	165300	815792375	4065	4065	4065	4065	0
233	20230918	165200	815792375	4065	4065	4065	4065	0
234	20230918	165100	815792375	4065	4065	4065	4065	0
235	20230918	165000	815792375	4065	4065	4065	4065	0
236	20230918	164900	815792375	4065	4065	4065	4065	0
237	20230918	164800	815792375	4065	4065	4065	4065	0
238	20230918	164700	815792375	4065	4065	4065	4065	0
239	20230918	164600	815792375	4065	4065	4065	4065	0
240	20230918	164500	815792375	4065	4065	4065	4065	0
241	20230918	164400	815792375	4065	4065	4065	4065	0
242	20230918	164300	815792375	4065	4065	4065	4065	9896
243	20230918	164200	815792375	4065	4065	4065	4065	0
244	20230918	164100	815792375	4065	4065	4065	4065	0
245	20230918	164000	815792375	4065	4065	4065	4065	0
246	20230918	163900	815792375	4065	4065	4065	4065	0
247	20230918	163800	815792375	4065	4065	4065	4065	0
248	20230918	163700	815792375	4065	4065	4065	4065	0
249	20230918	163600	815792375	4065	4065	4065	4065	0
250	20230918	163500	815792375	4065	4065	4065	4065	0
251	20230918	163400	815792375	4065	4065	4065	4065	0
252	20230918	163300	815792375	4065	4065	4065	4065	0
253	20230918	163200	815792375	4065	4065	4065	4065	0
254	20230918	163100	815792375	4065	4065	4065	4065	0
255	20230918	163000	815792375	4065	4065	4065	4065	0
256	20230918	162900	815792375	4065	4065	4065	4065	0
257	20230918	162800	815792375	4065	4065	4065	4065	0
258	20230918	162700	815792375	4065	4065	4065	4065	0
259	20230918	162600	815792375	4065	4065	4065	4065	0
260	20230918	162500	815792375	4065	4065	4065	4065	0
261	20230918	162400	815792375	4065	4065	4065	4065	0
262	20230918	162300	815792375	4065	4065	4065	4065	0
263	20230918	162200	815792375	4065	4065	4065	4065	0
264	20230918	162100	815792375	4065	4065	4065	4065	0
265	20230918	162000	815792375	4065	4065	4065	4065	0
266	20230918	161900	815792375	4065	4065	4065	4065	0
267	20230918	161800	815792375	4065	4065	4065	4065	0
268	20230918	161700	815792375	4065	4065	4065	4065	0
269	20230918	161600	815792375	4065	4065	4065	4065	0
270	20230918	161500	815792375	4065	4065	4065	4065	0
271	20230918	161400	815792375	4065	4065	4065	4065	0
272	20230918	161300	815792375	4065	4065	4065	4065	9896
273	20230918	161200	815792375	4065	4065	4065	4065	0
274	20230918	161100	815792375	4065	4065	4065	4065	0
275	20230918	161000	815792375	4065	4065	4065	4065	0
276	20230918	160900	815792375	4065	4065	4065	4065	0
277	20230918	160800	815792375	4065	4065	4065	4065	0
278	20230918	160700	815792375	4065	4065	4065	4065	0
279	20230918	160600	815792375	4065	4065	4065	4065	0
280	20230918	160500	815792375	4065	4065	4065	4065	0
281	20230918	160400	815792375	4065	4065	4065	4065	0
282	20230918	160300	815792375	4065	4065	4065	4065	0
283	20230918	160200	815792375	4065	4065	4065	4065	0
284	20230918	160100	815792375	4065	4065	4065	4065	0
285	20230918	160000	815792375	4065	4065	4065	4065	0
286	20230918	155900	815792375	4065	4065	4065	4065	0
287	20230918	155800	815792375	4065	4065	4065	4065	0
288	20230918	155700	815792375	4065	4065	4065	4065	0
289	20230918	155600	815792375	4065	4065	4065	4065	0
290	20230918	155500	815792375	4065	4065	4065	4065	0
291	20230918	155400	815792375	4065	4065	4065	4065	0
292	20230918	155300	815792375	4065	4065	4065	4065	0
293	20230918	155200	815792375	4065	4065	4065	4065	0
294	20230918	155100	815792375	4065	4065	4065	4065	0
295	20230918	155000	815792375	4065	4065	4065	4065	0
296	20230918	154900	815792375	4065	4065	4065	4065	0
297	20230918	154800	815792375	4065	4065	4065	4065	0
298	20230918	154700	815792375	4065	4065	4065	4065	0
299	20230918	154600	815792375	4065	4065	4065	4065	0
300	20230918	154500	815792375	4065	4065	4065	4065	0
301	20230918	154400	815792375	4065	4065	4065	4065	0
302	20230918	154300	815792375	4065	4065	4065	4065	9896
303	20230918	154200	815792375	4065	4065	4065	4065	0
304	20230918	154100	815792375	4065	4065	4065	4065	0
305	20230918	154000	815792375	4065	4065	4065	4065	0
306	20230918	153900	815792375	4065	4065	4065	4065	0
307	20230918	153800	815792375	4065	4065	4065	4065	0
308	20230918	153700	815792375	4065	4065	4065	4065	0
309	20230918	153600	815792375	4065	4065	4065	4065	0
310	20230918	153500	815792375	4065	4065	4065	4065	0
311	20230918	153400	815792375	4065	4065	4065	4065	0
312	20230918	153300	815792375	4065	4065	4065	4065	0
313	20230918	153200	815792375	4065	4065	4065	4065	0
314	20230918	153100	815792375	4065	4065	4065	4065	0
315	20230918	153000	815792375	4065	4065	4065	4065	9896
316	20230918	152900	775565135	4090	4090	4090	4090	0
317	20230918	152800	775565135	4090	4090	4090	4090	0
318	20230918	152700	775565135	4090	4090	4090	4090	0
319	20230918	152600	775565135	4090	4090	4090	4090	0
320	20230918	152500	775565135	4090	4090	4090	4090	0
321	20230918	152400	775565135	4090	4090	4090	4090	0
322	20230918	152300	775565135	4090	4090	4090	4090	0
323	20230918	152200	775565135	4090	4090	4090	4090	0
324	20230918	152100	775565135	4090	4090	4090	4090	0
325	20230918	152000	775565135	4090	4090	4090	4090	0
326	20230918	151900	775565135	4090	4080	4090	4080	2557
327	20230918	151800	765130345	4095	4080	4095	4080	35
328	20230918	151700	764987275	4080	4080	4080	4080	1004
329	20230918	151600	760890955	4075	4075	4075	4075	1027
330	20230918	151500	756705930	4070	4075	4075	4070	770
331	20230918	151400	753569275	4075	4075	4075	4070	316
332	20230918	151300	752282505	4075	4075	4075	4070	45
333	20230918	151200	752099310	4075	4075	4075	4070	294
334	20230918	151100	750902195	4075	4070	4075	4070	421
335	20230918	151000	749188485	4075	4070	4075	4070	417
336	20230918	150900	747490140	4075	4070	4075	4070	34
337	20230918	150800	747351725	4075	4075	4075	4070	237
338	20230918	150700	746386885	4075	4070	4075	4070	2050
339	20230918	150600	738034065	4070	4070	4070	4070	20
340	20230918	150500	737952665	4070	4075	4075	4070	189
341	20230918	150400	737183425	4070	4070	4070	4070	207
342	20230918	150300	736340935	4070	4070	4070	4070	284
343	20230918	150200	735185055	4070	4075	4075	4070	40
344	20230918	150100	735022155	4070	4070	4070	4070	283
345	20230918	150000	733870345	4070	4075	4075	4070	555
346	20230918	145900	731609755	4075	4075	4075	4070	34
347	20230918	145800	731471305	4075	4070	4075	4070	207
348	20230918	145700	730628750	4075	4070	4075	4070	215
349	20230918	145600	729753660	4075	4070	4075	4070	197
350	20230918	145500	728951820	4075	4075	4075	4070	32
351	20230918	145400	728821520	4075	4075	4075	4070	368
352	20230918	145300	727323355	4070	4070	4070	4070	215
353	20230918	145200	726448305	4070	4070	4070	4070	0
354	20230918	145100	726448305	4070	4070	4070	4070	1505
355	20230918	145000	720322955	4070	4070	4075	4070	195
356	20230918	144900	719529295	4075	4070	4075	4070	209
357	20230918	144800	718678660	4075	4075	4075	4075	2
358	20230918	144700	718670510	4070	4075	4075	4070	221
359	20230918	144600	717771020	4075	4070	4075	4070	269
360	20230918	144500	716675780	4070	4075	4075	4070	88
361	20230918	144400	716317605	4075	4075	4075	4070	204
362	20230918	144300	715487235	4070	4075	4075	4070	790
363	20230918	144200	712271630	4070	4070	4075	4070	1356
364	20230918	144100	706752685	4070	4075	4075	4070	8
365	20230918	144000	706720120	4075	4070	4075	4070	236
366	20230918	143900	705759350	4070	4070	4070	4070	187
367	20230918	143800	704998260	4075	4075	4075	4075	0
368	20230918	143700	704998260	4075	4075	4075	4070	189
369	20230918	143600	704229015	4075	4070	4075	4070	207
370	20230918	143500	703386425	4070	4070	4070	4070	193
371	20230918	143400	702600915	4075	4075	4075	4075	24
372	20230918	143300	702503115	4070	4075	4075	4070	189
373	20230918	143200	701733875	4075	4070	4075	4070	273
374	20230918	143100	700622335	4070	4070	4070	4070	1
375	20230918	143000	700618265	4075	4075	4075	4070	628
376	20230918	142900	698062050	4075	4070	4075	4070	316
377	20230918	142800	696775320	4075	4070	4075	4070	200
378	20230918	142700	695961250	4070	4070	4070	4070	9
379	20230918	142600	695924620	4075	4075	4075	4075	2385
380	20230918	142500	686205745	4075	4075	4075	4075	193
381	20230918	142400	685419270	4075	4075	4075	4075	74
382	20230918	142300	685117720	4075	4080	4080	4075	188
383	20230918	142200	684351615	4080	4075	4080	4075	217
384	20230918	142100	683467225	4080	4075	4080	4075	210
385	20230918	142000	682611355	4080	4080	4080	4080	0
386	20230918	141900	682611355	4080	4080	4080	4075	202
387	20230918	141800	681788130	4080	4075	4080	4075	202
388	20230918	141700	680964900	4080	4080	4080	4080	86
389	20230918	141600	680614020	4080	4080	4080	4075	1042
390	20230918	141500	676363630	4080	4080	4085	4080	2343
391	20230918	141400	666803905	4085	4080	4085	4080	387
392	20230918	141300	665224880	4085	4085	4085	4085	182
393	20230918	141200	664481410	4085	4085	4085	4080	247
394	20230918	141100	663473385	4085	4085	4085	4080	282
395	20230918	141000	662322345	4080	4080	4080	4080	0
396	20230918	140900	662322345	4080	4080	4080	4080	187
397	20230918	140800	661559385	4080	4080	4080	4080	521
398	20230918	140700	659433705	4080	4080	4080	4080	187
399	20230918	140600	658670745	4080	4080	4085	4080	708
400	20230918	140500	655781605	4085	4085	4085	4080	210
401	20230918	140400	654924685	4085	4080	4085	4080	199
402	20230918	140300	654112705	4085	4085	4085	4085	107
403	20230918	140200	653675610	4085	4080	4085	4080	200
404	20230918	140100	652859545	4085	4085	4085	4080	231
405	20230918	140000	651916985	4085	4080	4085	4080	797
406	20230918	135900	648664635	4080	4085	4085	4080	2494
407	20230918	135800	638476655	4090	4090	4090	4085	2599
408	20230918	135700	627847680	4090	4090	4090	4090	214
409	20230918	135600	626972420	4090	4090	4090	4090	50
410	20230918	135500	626767920	4090	4090	4095	4090	188
411	20230918	135400	625998995	4090	4090	4090	4090	305
412	20230918	135300	624751545	4090	4090	4090	4090	187
413	20230918	135200	623986715	4090	4090	4090	4090	1
414	20230918	135100	623982625	4090	4090	4090	4090	199
415	20230918	135000	623168715	4090	4090	4090	4090	673
416	20230918	134900	620416145	4090	4095	4095	4090	6
417	20230918	134800	620391600	4090	4090	4090	4090	198
418	20230918	134700	619581780	4090	4090	4090	4090	187
419	20230918	134600	618816950	4090	4090	4090	4090	186
420	20230918	134500	618056210	4090	4090	4090	4090	40
421	20230918	134400	617892610	4090	4090	4090	4090	187
422	20230918	134300	617127780	4090	4090	4090	4090	187
423	20230918	134200	616362950	4090	4090	4090	4090	11
424	20230918	134100	616317960	4090	4095	4095	4090	238
425	20230918	134000	615344280	4090	4090	4090	4090	187
426	20230918	133900	614579450	4090	4090	4090	4090	204
427	20230918	133800	613745090	4095	4090	4095	4090	22
428	20230918	133700	613655075	4090	4090	4090	4090	187
429	20230918	133600	612890245	4090	4090	4090	4090	197
430	20230918	133500	612084515	4090	4090	4090	4090	0
431	20230918	133400	612084515	4090	4090	4090	4090	187
432	20230918	133300	611319685	4090	4095	4095	4090	199
433	20230918	133200	610505770	4095	4090	4095	4090	216
434	20230918	133100	609622180	4090	4090	4090	4090	3704
435	20230918	133000	594472820	4090	4090	4090	4090	213
436	20230918	132900	593601650	4090	4090	4090	4090	186
437	20230918	132800	592840910	4090	4090	4090	4090	0
438	20230918	132700	592840910	4090	4095	4095	4090	298
439	20230918	132600	591621590	4090	4095	4095	4090	225
440	20230918	132500	590701145	4090	4090	4090	4090	199
441	20230918	132400	589887235	4090	4090	4090	4090	0
442	20230918	132300	589887235	4090	4090	4090	4090	187
443	20230918	132200	589122405	4095	4095	4095	4090	876
444	20230918	132100	585538210	4095	4095	4095	4095	26
445	20230918	132000	585431740	4090	4095	4095	4090	188
446	20230918	131900	584662815	4095	4095	4100	4095	2502
447	20230918	131800	574415440	4095	4095	4095	4095	187
448	20230918	131700	573649675	4100	4100	4100	4100	156
449	20230918	131600	573010075	4100	4100	4100	4100	212
450	20230918	131500	572140875	4100	4100	4100	4100	187
451	20230918	131400	571374175	4100	4100	4100	4100	152
452	20230918	131300	570750975	4100	4095	4100	4095	3046
453	20230918	131200	558262430	4100	4095	4100	4095	189
454	20230918	131100	557488460	4095	4090	4095	4090	1207
455	20230918	131000	552546730	4095	4095	4095	4095	1000
456	20230918	130900	548451730	4095	4095	4095	4095	221
457	20230918	130800	547546735	4095	4095	4095	4095	981
458	20230918	130700	543529540	4095	4095	4095	4095	1048
459	20230918	130600	539237980	4095	4095	4095	4095	1000
460	20230918	130500	535142980	4095	4095	4095	4095	983
461	20230918	130400	531117595	4095	4090	4095	4090	1216
462	20230918	130300	526139065	4095	4095	4095	4095	35
463	20230918	130200	525995740	4090	4090	4090	4090	186
464	20230918	130100	525235000	4095	4095	4095	4090	2416
465	20230918	130000	515341535	4095	4095	4095	4095	0
466	20230918	125900	515341535	4095	4095	4095	4095	186
467	20230918	125800	514579865	4095	4095	4095	4095	218
468	20230918	125700	513687155	4100	4100	4100	4100	0
469	20230918	125600	513687155	4100	4100	4100	4100	2
470	20230918	125500	513678955	4095	4095	4095	4095	12
471	20230918	125400	513629815	4095	4095	4095	4095	0
472	20230918	125300	513629815	4095	4095	4095	4095	0
473	20230918	125200	513629815	4095	4095	4095	4095	11
474	20230918	125100	513584770	4095	4095	4095	4095	0
475	20230918	125000	513584770	4095	4095	4095	4095	11
476	20230918	124900	513539725	4100	4100	4100	4100	0
477	20230918	124800	513539725	4100	4100	4100	4100	14
478	20230918	124700	513482325	4095	4100	4100	4095	111
479	20230918	124600	513027280	4095	4095	4095	4095	17
480	20230918	124500	512957665	4095	4095	4095	4095	33
481	20230918	124400	512822530	4095	4095	4095	4095	55
482	20230918	124300	512597305	4095	4095	4095	4095	2302
483	20230918	124200	503170615	4095	4095	4095	4095	351
484	20230918	124100	501733270	4090	4095	4095	4090	13
485	20230918	124000	501680095	4090	4090	4090	4090	440
486	20230918	123900	499880495	4095	4095	4095	4095	0
487	20230918	123800	499880495	4095	4090	4095	4090	16
488	20230918	123700	499815030	4090	4090	4090	4090	0
489	20230918	123600	499815030	4090	4090	4090	4090	0
490	20230918	123500	499815030	4090	4095	4095	4090	65
491	20230918	123400	499548910	4090	4090	4090	4090	0
492	20230918	123300	499548910	4090	4090	4090	4090	202
493	20230918	123200	498722730	4090	4095	4095	4090	63
494	20230918	123100	498464800	4090	4090	4090	4090	24
495	20230918	123000	498366640	4090	4090	4090	4090	0
496	20230918	122900	498366640	4090	4090	4095	4090	26
497	20230918	122800	498260295	4095	4095	4095	4090	28
498	20230918	122700	498145765	4090	4090	4090	4090	0
499	20230918	122600	498145765	4090	4090	4090	4090	12
500	20230918	122500	498096685	4090	4090	4090	4090	0
501	20230918	122400	498096685	4090	4090	4090	4090	6
502	20230918	122300	498072145	4090	4095	4095	4090	61
503	20230918	122200	497822405	4095	4095	4095	4095	51
504	20230918	122100	497613560	4095	4090	4095	4090	328
505	20230918	122000	496270455	4095	4095	4095	4095	15
506	20230918	121900	496209030	4095	4095	4095	4095	25
507	20230918	121800	496106655	4095	4090	4095	4090	132
508	20230918	121700	495566170	4090	4095	4095	4090	10
509	20230918	121600	495525265	4095	4095	4095	4095	0
510	20230918	121500	495525265	4095	4090	4095	4090	89
511	20230918	121400	495160865	4090	4090	4090	4090	333
512	20230918	121300	493798895	4095	4095	4095	4095	261
513	20230918	121200	492730100	4095	4090	4095	4090	117
514	20230918	121100	492251045	4095	4095	4095	4095	4
515	20230918	121000	492234665	4090	4090	4090	4090	457
516	20230918	120900	490365535	4090	4090	4090	4090	17
517	20230918	120800	490296005	4090	4090	4090	4090	9
518	20230918	120700	490259195	4090	4090	4090	4090	0
519	20230918	120600	490259195	4090	4090	4095	4090	88
520	20230918	120500	489899245	4090	4095	4095	4090	508
521	20230918	120400	487819025	4095	4095	4095	4095	62
522	20230918	120300	487565135	4095	4090	4095	4090	29
523	20230918	120200	487446435	4095	4095	4095	4095	1
524	20230918	120100	487442340	4095	4095	4095	4090	1321
525	20230918	120000	482033845	4090	4090	4090	4090	11
526	20230918	115900	481988855	4095	4095	4095	4095	53
527	20230918	115800	481771820	4090	4090	4090	4090	0
528	20230918	115700	481771820	4090	4095	4095	4090	22
529	20230918	115600	481681790	4095	4095	4095	4095	5
530	20230918	115500	481661315	4095	4095	4095	4095	0
531	20230918	115400	481661315	4095	4095	4095	4090	109
532	20230918	115300	481215015	4095	4095	4095	4095	10
533	20230918	115200	481174065	4095	4090	4095	4090	165
534	20230918	115100	480498445	4095	4095	4095	4095	88
535	20230918	115000	480138085	4095	4095	4095	4095	2
536	20230918	114900	480129895	4095	4090	4095	4090	120
537	20230918	114800	479638550	4090	4095	4095	4090	117
538	20230918	114700	479159700	4095	4095	4095	4095	2
539	20230918	114600	479151510	4095	4095	4095	4095	0
540	20230918	114500	479151510	4095	4095	4095	4095	0
541	20230918	114400	479151510	4095	4095	4095	4095	0
542	20230918	114300	479151510	4095	4095	4095	4095	561
543	20230918	114200	476854215	4095	4095	4095	4095	50
544	20230918	114100	476649465	4095	4095	4095	4095	0
545	20230918	114000	476649465	4095	4095	4095	4095	77
546	20230918	113900	476334150	4095	4095	4095	4095	999
547	20230918	113800	472243245	4095	4095	4095	4095	0
548	20230918	113700	472243245	4095	4095	4095	4090	113
549	20230918	113600	471780565	4095	4095	4095	4095	60
550	20230918	113500	471534865	4095	4095	4095	4095	10
551	20230918	113400	471493915	4090	4095	4095	4090	2984
552	20230918	113300	459274490	4100	4100	4100	4100	0
553	20230918	113200	459274490	4100	4100	4100	4100	0
554	20230918	113100	459274490	4100	4100	4100	4100	1046
555	20230918	113000	454985890	4105	4105	4105	4105	5
556	20230918	112900	454965365	4100	4100	4100	4100	80
557	20230918	112800	454637365	4100	4100	4105	4100	96
558	20230918	112700	454243740	4105	4100	4105	4100	85
559	20230918	112600	453895215	4105	4105	4105	4105	6
560	20230918	112500	453870585	4100	4100	4100	4100	91
561	20230918	112400	453497485	4105	4100	4105	4100	85
562	20230918	112300	453148960	4100	4100	4100	4100	11
563	20230918	112200	453103860	4105	4105	4105	4105	22
564	20230918	112100	453013550	4105	4100	4105	4100	369
565	20230918	112000	451500640	4100	4100	4110	4100	712
566	20230918	111900	448576835	4100	4100	4100	4100	34
567	20230918	111800	448437435	4100	4100	4100	4100	50
568	20230918	111700	448232435	4105	4115	4115	4105	114
569	20230918	111600	447764310	4115	4100	4115	4100	3595
570	20230918	111500	433015675	4100	4100	4100	4100	12
571	20230918	111400	432966475	4100	4095	4100	4095	23
572	20230918	111300	432872230	4095	4095	4095	4095	0
573	20230918	111200	432872230	4095	4095	4095	4095	0
574	20230918	111100	432872230	4095	4095	4095	4095	12
575	20230918	111000	432823090	4100	4095	4100	4095	1425
576	20230918	110900	426987710	4095	4095	4095	4095	0
577	20230918	110800	426987710	4095	4095	4095	4095	11
578	20230918	110700	426942665	4095	4095	4095	4095	0
579	20230918	110600	426942665	4095	4095	4095	4095	0
580	20230918	110500	426942665	4095	4095	4095	4095	11
581	20230918	110400	426897620	4090	4090	4090	4090	17
582	20230918	110300	426828090	4090	4105	4105	4090	5650
583	20230918	110200	403699370	4100	4100	4100	4100	756
584	20230918	110100	400599770	4100	4100	4100	4100	21
585	20230918	110000	400513670	4100	4100	4100	4100	72
586	20230918	105900	400218470	4095	4100	4100	4095	14
587	20230918	105800	400161125	4100	4110	4110	4100	8859
588	20230918	105700	363826285	4110	4110	4110	4105	1174
589	20230918	105600	359006145	4105	4110	4110	4105	1094
590	20230918	105500	354515260	4110	4105	4110	4105	83
591	20230918	105400	354174530	4110	4110	4110	4105	165
592	20230918	105300	353496835	4105	4110	4110	4105	295
593	20230918	105200	352285820	4110	4110	4110	4105	28
594	20230918	105100	352170805	4110	4110	4110	4105	155
595	20230918	105000	351534190	4110	4105	4110	4105	210
596	20230918	104900	350671215	4110	4110	4110	4110	52
597	20230918	104800	350457495	4110	4105	4110	4105	445
598	20230918	104700	348630640	4110	4110	4110	4100	88
599	20230918	104600	348269710	4110	4105	4110	4105	1124
600	20230918	104500	343655315	4110	4110	4110	4105	48
601	20230918	104400	343458090	4110	4110	4110	4100	106
602	20230918	104300	343022940	4105	4105	4110	4105	2090
603	20230918	104200	334443280	4105	4105	4110	4105	1771
604	20230918	104100	327173100	4110	4110	4110	4110	0
605	20230918	104000	327173100	4110	4110	4110	4110	7
606	20230918	103900	327144330	4110	4110	4110	4105	20
607	20230918	103800	327062185	4110	4110	4110	4110	112
608	20230918	103700	326601865	4105	4105	4105	4105	1379
609	20230918	103600	320941070	4105	4105	4105	4100	570
610	20230918	103500	318601275	4105	4105	4105	4100	706
611	20230918	103400	315703545	4100	4100	4100	4100	164
612	20230918	103300	315031145	4100	4105	4105	4100	1361
613	20230918	103200	309450800	4105	4100	4105	4100	124
614	20230918	103100	308942390	4105	4105	4105	4105	2
615	20230918	103000	308934180	4100	4105	4110	4100	1963
616	20230918	102900	300873700	4110	4110	4110	4110	10
617	20230918	102800	300832600	4105	4110	4110	4105	100
618	20230918	102700	300422000	4105	4110	4110	4105	46
619	20230918	102600	300233160	4110	4110	4110	4110	27
620	20230918	102500	300122190	4110	4105	4110	4105	77
621	20230918	102400	299805775	4110	4110	4110	4110	3
622	20230918	102300	299793445	4105	4110	4110	4105	69
623	20230918	102200	299509925	4110	4110	4110	4105	615
624	20230918	102100	296982735	4110	4110	4110	4110	391
625	20230918	102000	295375725	4110	4105	4110	4105	126
626	20230918	101900	294858265	4105	4110	4110	4105	2951
627	20230918	101800	282730110	4110	4115	4115	4110	481
628	20230918	101700	280751545	4115	4115	4115	4115	0
629	20230918	101600	280751545	4115	4120	4120	4115	185
630	20230918	101500	279989800	4125	4125	4125	4120	893
631	20230918	101400	276310180	4125	4125	4130	4125	306
632	20230918	101300	275047915	4130	4130	4130	4125	91
633	20230918	101200	274672140	4125	4130	4130	4125	204
634	20230918	101100	273829705	4130	4130	4130	4125	288
635	20230918	101000	272640665	4130	4130	4130	4125	478
636	20230918	100900	270667980	4130	4130	4130	4125	220
637	20230918	100800	269759555	4125	4135	4135	4125	2124
638	20230918	100700	260987585	4135	4135	4135	4130	112
639	20230918	100600	260524925	4135	4130	4135	4130	90
640	20230918	100500	260153175	4130	4130	4130	4130	2051
641	20230918	100400	251682545	4135	4140	4140	4130	5983
642	20230918	100300	226917625	4140	4145	4145	4140	3117
643	20230918	100200	214013080	4145	4140	4145	4140	2127
644	20230918	100100	205207075	4140	4140	4145	4140	3213
645	20230918	100000	191905075	4140	4140	4140	4140	330
646	20230918	095900	190538875	4140	4145	4145	4140	91
647	20230918	095800	190162085	4140	4140	4140	4140	91
648	20230918	095700	189785345	4145	4140	4145	4140	605
649	20230918	095600	187278145	4140	4140	4140	4140	91
650	20230918	095500	186901405	4140	4145	4145	4140	134
651	20230918	095400	186346625	4140	4140	4140	4140	80
652	20230918	095300	186015425	4140	4145	4145	4140	2292
653	20230918	095200	176525450	4145	4140	4145	4140	2140
654	20230918	095100	167665805	4140	4145	4145	4140	105
655	20230918	095000	167231000	4140	4140	4140	4140	68
656	20230918	094900	166949480	4140	4140	4140	4140	1020
657	20230918	094800	162726680	4140	4140	4140	4140	1125
658	20230918	094700	158069180	4145	4140	4145	4140	1821
659	20230918	094600	150529375	4145	4140	4145	4140	198
660	20230918	094500	149709150	4145	4140	4145	4140	2311
661	20230918	094400	140140390	4145	4145	4145	4140	116
662	20230918	094300	139659625	4145	4140	4145	4140	48
663	20230918	094200	139460830	4140	4140	4145	4140	19
664	20230918	094100	139382165	4140	4145	4145	4140	1730
665	20230918	094000	132219960	4145	4145	4145	4145	42
666	20230918	093900	132045870	4145	4150	4150	4145	303
667	20230918	093800	130789920	4150	4145	4150	4145	80
668	20230918	093700	130458315	4145	4140	4150	4140	2922
669	20230918	093600	118346255	4140	4140	4140	4140	5
670	20230918	093500	118325555	4140	4145	4145	4140	311
671	20230918	093400	117036515	4145	4140	4145	4140	22
672	20230918	093300	116945410	4140	4140	4145	4140	2638
673	20230918	093200	106024080	4140	4145	4145	4135	48
674	20230918	093100	105825345	4145	4140	4145	4135	265
675	20230918	093000	104728300	4140	4140	4140	4140	77
676	20230918	092900	104409520	4135	4135	4140	4130	468
677	20230918	092800	102473855	4140	4135	4140	4135	1314
678	20230918	092700	97034775	4140	4140	4140	4140	1
679	20230918	092600	97030635	4140	4140	4140	4140	1248
680	20230918	092500	91863915	4140	4135	4140	4135	574
681	20230918	092400	89488380	4130	4130	4130	4130	29
682	20230918	092300	89368610	4135	4135	4135	4135	136
683	20230918	092200	88806250	4135	4135	4135	4135	159
684	20230918	092100	88148785	4130	4130	4140	4125	1787
685	20230918	092000	80753885	4130	4130	4135	4125	558
686	20230918	091900	78448245	4130	4130	4130	4130	3
687	20230918	091800	78435855	4130	4130	4130	4125	380
688	20230918	091700	76867020	4130	4125	4135	4125	308
689	20230918	091600	75594540	4130	4130	4130	4125	278
690	20230918	091500	74446525	4130	4130	4135	4130	726
691	20230918	091400	71446020	4125	4125	4125	4125	99
692	20230918	091300	71037645	4110	4120	4125	4110	308
693	20230918	091200	69771210	4135	4115	4135	4115	1166
694	20230918	091100	64958730	4120	4115	4120	4110	419
695	20230918	091000	63233065	4115	4115	4115	4110	273
696	20230918	090900	62110720	4115	4110	4115	4105	2518
697	20230918	090800	51763100	4110	4110	4110	4110	127
698	20230918	090700	51241130	4110	4105	4110	4105	283
699	20230918	090600	50078610	4105	4100	4105	4100	143
700	20230918	090500	49491950	4100	4100	4105	4100	336
701	20230918	090400	48114055	4105	4105	4105	4100	1767
702	20230918	090300	40868020	4105	4115	4115	4105	93
703	20230918	090200	40486155	4120	4115	4140	4115	1670
704	20230918	090100	33596160	4110	4100	4110	4095	4902
705	20230918	090000	13499345	4110	4100	4110	4100	3292