KissMeData/234300/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201500	530877745	4435	4435	4435	4435	2244
3	20230914	201400	530877745	4435	4435	4435	4435	0
4	20230914	201300	530877745	4435	4435	4435	4435	0
5	20230914	201200	530877745	4435	4435	4435	4435	0
6	20230914	201100	530877745	4435	4435	4435	4435	0
7	20230914	201000	530877745	4435	4435	4435	4435	0
8	20230914	200900	530877745	4435	4435	4435	4435	0
9	20230914	200800	530877745	4435	4435	4435	4435	0
10	20230914	200700	530877745	4435	4435	4435	4435	0
11	20230914	200600	530877745	4435	4435	4435	4435	0
12	20230914	200500	530877745	4435	4435	4435	4435	0
13	20230914	200400	530877745	4435	4435	4435	4435	0
14	20230914	200300	530877745	4435	4435	4435	4435	0
15	20230914	200200	530877745	4435	4435	4435	4435	0
16	20230914	200100	530877745	4435	4435	4435	4435	0
17	20230914	200000	530877745	4435	4435	4435	4435	0
18	20230914	195900	530877745	4435	4435	4435	4435	0
19	20230914	195800	530877745	4435	4435	4435	4435	0
20	20230914	195700	530877745	4435	4435	4435	4435	0
21	20230914	195600	530877745	4435	4435	4435	4435	0
22	20230914	195500	530877745	4435	4435	4435	4435	0
23	20230914	195400	530877745	4435	4435	4435	4435	0
24	20230914	195300	530877745	4435	4435	4435	4435	0
25	20230914	195200	530877745	4435	4435	4435	4435	0
26	20230914	195100	530877745	4435	4435	4435	4435	0
27	20230914	195000	530877745	4435	4435	4435	4435	0
28	20230914	194900	530877745	4435	4435	4435	4435	0
29	20230914	194800	530877745	4435	4435	4435	4435	0
30	20230914	194700	530877745	4435	4435	4435	4435	0
31	20230914	194600	530877745	4435	4435	4435	4435	0
32	20230914	194500	530877745	4435	4435	4435	4435	2244
33	20230914	194400	530877745	4435	4435	4435	4435	0
34	20230914	194300	530877745	4435	4435	4435	4435	0
35	20230914	194200	530877745	4435	4435	4435	4435	0
36	20230914	194100	530877745	4435	4435	4435	4435	0
37	20230914	194000	530877745	4435	4435	4435	4435	0
38	20230914	193900	530877745	4435	4435	4435	4435	0
39	20230914	193800	530877745	4435	4435	4435	4435	0
40	20230914	193700	530877745	4435	4435	4435	4435	0
41	20230914	193600	530877745	4435	4435	4435	4435	0
42	20230914	193500	530877745	4435	4435	4435	4435	0
43	20230914	193400	530877745	4435	4435	4435	4435	0
44	20230914	193300	530877745	4435	4435	4435	4435	0
45	20230914	193200	530877745	4435	4435	4435	4435	0
46	20230914	193100	530877745	4435	4435	4435	4435	0
47	20230914	193000	530877745	4435	4435	4435	4435	0
48	20230914	192900	530877745	4435	4435	4435	4435	0
49	20230914	192800	530877745	4435	4435	4435	4435	0
50	20230914	192700	530877745	4435	4435	4435	4435	0
51	20230914	192600	530877745	4435	4435	4435	4435	0
52	20230914	192500	530877745	4435	4435	4435	4435	0
53	20230914	192400	530877745	4435	4435	4435	4435	0
54	20230914	192300	530877745	4435	4435	4435	4435	0
55	20230914	192200	530877745	4435	4435	4435	4435	0
56	20230914	192100	530877745	4435	4435	4435	4435	0
57	20230914	192000	530877745	4435	4435	4435	4435	0
58	20230914	191900	530877745	4435	4435	4435	4435	0
59	20230914	191800	530877745	4435	4435	4435	4435	0
60	20230914	191700	530877745	4435	4435	4435	4435	0
61	20230914	191600	530877745	4435	4435	4435	4435	0
62	20230914	191500	530877745	4435	4435	4435	4435	2244
63	20230914	191400	530877745	4435	4435	4435	4435	0
64	20230914	191300	530877745	4435	4435	4435	4435	0
65	20230914	191200	530877745	4435	4435	4435	4435	0
66	20230914	191100	530877745	4435	4435	4435	4435	0
67	20230914	191000	530877745	4435	4435	4435	4435	0
68	20230914	190900	530877745	4435	4435	4435	4435	0
69	20230914	190800	530877745	4435	4435	4435	4435	0
70	20230914	190700	530877745	4435	4435	4435	4435	0
71	20230914	190600	530877745	4435	4435	4435	4435	0
72	20230914	190500	530877745	4435	4435	4435	4435	0
73	20230914	190400	530877745	4435	4435	4435	4435	0
74	20230914	190300	530877745	4435	4435	4435	4435	0
75	20230914	190200	530877745	4435	4435	4435	4435	0
76	20230914	190100	530877745	4435	4435	4435	4435	0
77	20230914	190000	530877745	4435	4435	4435	4435	0
78	20230914	185900	530877745	4435	4435	4435	4435	0
79	20230914	185800	530877745	4435	4435	4435	4435	0
80	20230914	185700	530877745	4435	4435	4435	4435	0
81	20230914	185600	530877745	4435	4435	4435	4435	0
82	20230914	185500	530877745	4435	4435	4435	4435	0
83	20230914	185400	530877745	4435	4435	4435	4435	0
84	20230914	185300	530877745	4435	4435	4435	4435	0
85	20230914	185200	530877745	4435	4435	4435	4435	0
86	20230914	185100	530877745	4435	4435	4435	4435	0
87	20230914	185000	530877745	4435	4435	4435	4435	0
88	20230914	184900	530877745	4435	4435	4435	4435	0
89	20230914	184800	530877745	4435	4435	4435	4435	0
90	20230914	184700	530877745	4435	4435	4435	4435	0
91	20230914	184600	530877745	4435	4435	4435	4435	0
92	20230914	184500	530877745	4435	4435	4435	4435	2244
93	20230914	184400	530877745	4435	4435	4435	4435	0
94	20230914	184300	530877745	4435	4435	4435	4435	0
95	20230914	184200	530877745	4435	4435	4435	4435	0
96	20230914	184100	530877745	4435	4435	4435	4435	0
97	20230914	184000	530877745	4435	4435	4435	4435	0
98	20230914	183900	530877745	4435	4435	4435	4435	0
99	20230914	183800	530877745	4435	4435	4435	4435	0
100	20230914	183700	530877745	4435	4435	4435	4435	0
101	20230914	183600	530877745	4435	4435	4435	4435	0
102	20230914	183500	530877745	4435	4435	4435	4435	0
103	20230914	183400	530877745	4435	4435	4435	4435	0
104	20230914	183300	530877745	4435	4435	4435	4435	0
105	20230914	183200	530877745	4435	4435	4435	4435	0
106	20230914	183100	530877745	4435	4435	4435	4435	0
107	20230914	183000	530877745	4435	4435	4435	4435	0
108	20230914	182900	530877745	4435	4435	4435	4435	0
109	20230914	182800	530877745	4435	4435	4435	4435	0
110	20230914	182700	530877745	4435	4435	4435	4435	0
111	20230914	182600	530877745	4435	4435	4435	4435	0
112	20230914	182500	530877745	4435	4435	4435	4435	0
113	20230914	182400	530877745	4435	4435	4435	4435	0
114	20230914	182300	530877745	4435	4435	4435	4435	0
115	20230914	182200	530877745	4435	4435	4435	4435	0
116	20230914	182100	530877745	4435	4435	4435	4435	0
117	20230914	182000	530877745	4435	4435	4435	4435	0
118	20230914	181900	530877745	4435	4435	4435	4435	0
119	20230914	181800	530877745	4435	4435	4435	4435	0
120	20230914	181700	530877745	4435	4435	4435	4435	0
121	20230914	181600	530877745	4435	4435	4435	4435	0
122	20230914	181500	530877745	4435	4435	4435	4435	2244
123	20230914	181400	530877745	4435	4435	4435	4435	0
124	20230914	181300	530877745	4435	4435	4435	4435	0
125	20230914	181200	530877745	4435	4435	4435	4435	0
126	20230914	181100	530877745	4435	4435	4435	4435	0
127	20230914	181000	530877745	4435	4435	4435	4435	0
128	20230914	180900	530877745	4435	4435	4435	4435	0
129	20230914	180800	530877745	4435	4435	4435	4435	0
130	20230914	180700	530877745	4435	4435	4435	4435	0
131	20230914	180600	530877745	4435	4435	4435	4435	0
132	20230914	180500	530877745	4435	4435	4435	4435	0
133	20230914	180400	530877745	4435	4435	4435	4435	0
134	20230914	180300	530877745	4435	4435	4435	4435	0
135	20230914	180200	530877745	4435	4435	4435	4435	0
136	20230914	180100	530877745	4435	4435	4435	4435	0
137	20230914	180000	530877745	4435	4435	4435	4435	0
138	20230914	175900	530877745	4435	4435	4435	4435	0
139	20230914	175800	530877745	4435	4435	4435	4435	0
140	20230914	175700	530877745	4435	4435	4435	4435	0
141	20230914	175600	530877745	4435	4435	4435	4435	0
142	20230914	175500	530877745	4435	4435	4435	4435	0
143	20230914	175400	530877745	4435	4435	4435	4435	0
144	20230914	175300	530877745	4435	4435	4435	4435	0
145	20230914	175200	530877745	4435	4435	4435	4435	0
146	20230914	175100	530877745	4435	4435	4435	4435	0
147	20230914	175000	530877745	4435	4435	4435	4435	0
148	20230914	174900	530877745	4435	4435	4435	4435	0
149	20230914	174800	530877745	4435	4435	4435	4435	0
150	20230914	174700	530877745	4435	4435	4435	4435	0
151	20230914	174600	530877745	4435	4435	4435	4435	0
152	20230914	174500	530877745	4435	4435	4435	4435	2244
153	20230914	174400	530877745	4435	4435	4435	4435	0
154	20230914	174300	530877745	4435	4435	4435	4435	0
155	20230914	174200	530877745	4435	4435	4435	4435	0
156	20230914	174100	530877745	4435	4435	4435	4435	0
157	20230914	174000	530877745	4435	4435	4435	4435	0
158	20230914	173900	530877745	4435	4435	4435	4435	0
159	20230914	173800	530877745	4435	4435	4435	4435	0
160	20230914	173700	530877745	4435	4435	4435	4435	0
161	20230914	173600	530877745	4435	4435	4435	4435	0
162	20230914	173500	530877745	4435	4435	4435	4435	0
163	20230914	173400	530877745	4435	4435	4435	4435	0
164	20230914	173300	530877745	4435	4435	4435	4435	0
165	20230914	173200	530877745	4435	4435	4435	4435	0
166	20230914	173100	530877745	4435	4435	4435	4435	0
167	20230914	173000	530877745	4435	4435	4435	4435	0
168	20230914	172900	530877745	4435	4435	4435	4435	0
169	20230914	172800	530877745	4435	4435	4435	4435	0
170	20230914	172700	530877745	4435	4435	4435	4435	0
171	20230914	172600	530877745	4435	4435	4435	4435	0
172	20230914	172500	530877745	4435	4435	4435	4435	0
173	20230914	172400	530877745	4435	4435	4435	4435	0
174	20230914	172300	530877745	4435	4435	4435	4435	0
175	20230914	172200	530877745	4435	4435	4435	4435	0
176	20230914	172100	530877745	4435	4435	4435	4435	0
177	20230914	172000	530877745	4435	4435	4435	4435	0
178	20230914	171900	530877745	4435	4435	4435	4435	0
179	20230914	171800	530877745	4435	4435	4435	4435	0
180	20230914	171700	530877745	4435	4435	4435	4435	0
181	20230914	171600	530877745	4435	4435	4435	4435	0
182	20230914	171500	530877745	4435	4435	4435	4435	2244
183	20230914	171400	530877745	4435	4435	4435	4435	0
184	20230914	171300	530877745	4435	4435	4435	4435	0
185	20230914	171200	530877745	4435	4435	4435	4435	0
186	20230914	171100	530877745	4435	4435	4435	4435	0
187	20230914	171000	530877745	4435	4435	4435	4435	0
188	20230914	170900	530877745	4435	4435	4435	4435	0
189	20230914	170800	530877745	4435	4435	4435	4435	0
190	20230914	170700	530877745	4435	4435	4435	4435	0
191	20230914	170600	530877745	4435	4435	4435	4435	0
192	20230914	170500	530877745	4435	4435	4435	4435	0
193	20230914	170400	530877745	4435	4435	4435	4435	0
194	20230914	170300	530877745	4435	4435	4435	4435	0
195	20230914	170200	530877745	4435	4435	4435	4435	0
196	20230914	170100	530877745	4435	4435	4435	4435	0
197	20230914	170000	530877745	4435	4435	4435	4435	0
198	20230914	165900	530877745	4435	4435	4435	4435	0
199	20230914	165800	530877745	4435	4435	4435	4435	0
200	20230914	165700	530877745	4435	4435	4435	4435	0
201	20230914	165600	530877745	4435	4435	4435	4435	0
202	20230914	165500	530877745	4435	4435	4435	4435	0
203	20230914	165400	530877745	4435	4435	4435	4435	0
204	20230914	165300	530877745	4435	4435	4435	4435	0
205	20230914	165200	530877745	4435	4435	4435	4435	0
206	20230914	165100	530877745	4435	4435	4435	4435	0
207	20230914	165000	530877745	4435	4435	4435	4435	0
208	20230914	164900	530877745	4435	4435	4435	4435	0
209	20230914	164800	530877745	4435	4435	4435	4435	0
210	20230914	164700	530877745	4435	4435	4435	4435	0
211	20230914	164600	530877745	4435	4435	4435	4435	0
212	20230914	164500	530877745	4435	4435	4435	4435	2244
213	20230914	164400	530877745	4435	4435	4435	4435	0
214	20230914	164300	530877745	4435	4435	4435	4435	0
215	20230914	164200	530877745	4435	4435	4435	4435	0
216	20230914	164100	530877745	4435	4435	4435	4435	0
217	20230914	164000	530877745	4435	4435	4435	4435	0
218	20230914	163900	530877745	4435	4435	4435	4435	0
219	20230914	163800	530877745	4435	4435	4435	4435	0
220	20230914	163700	530877745	4435	4435	4435	4435	0
221	20230914	163600	530877745	4435	4435	4435	4435	0
222	20230914	163500	530877745	4435	4435	4435	4435	0
223	20230914	163400	530877745	4435	4435	4435	4435	0
224	20230914	163300	530877745	4435	4435	4435	4435	0
225	20230914	163200	530877745	4435	4435	4435	4435	0
226	20230914	163100	530877745	4435	4435	4435	4435	0
227	20230914	163000	530877745	4435	4435	4435	4435	0
228	20230914	162900	530877745	4435	4435	4435	4435	0
229	20230914	162800	530877745	4435	4435	4435	4435	0
230	20230914	162700	530877745	4435	4435	4435	4435	0
231	20230914	162600	530877745	4435	4435	4435	4435	0
232	20230914	162500	530877745	4435	4435	4435	4435	0
233	20230914	162400	530877745	4435	4435	4435	4435	0
234	20230914	162300	530877745	4435	4435	4435	4435	0
235	20230914	162200	530877745	4435	4435	4435	4435	0
236	20230914	162100	530877745	4435	4435	4435	4435	0
237	20230914	162000	530877745	4435	4435	4435	4435	0
238	20230914	161900	530877745	4435	4435	4435	4435	0
239	20230914	161800	530877745	4435	4435	4435	4435	0
240	20230914	161700	530877745	4435	4435	4435	4435	0
241	20230914	161600	530877745	4435	4435	4435	4435	0
242	20230914	161500	530877745	4435	4435	4435	4435	2244
243	20230914	161400	530877745	4435	4435	4435	4435	0
244	20230914	161300	530877745	4435	4435	4435	4435	0
245	20230914	161200	530877745	4435	4435	4435	4435	0
246	20230914	161100	530877745	4435	4435	4435	4435	0
247	20230914	161000	530877745	4435	4435	4435	4435	0
248	20230914	160900	530877745	4435	4435	4435	4435	0
249	20230914	160800	530877745	4435	4435	4435	4435	0
250	20230914	160700	530877745	4435	4435	4435	4435	0
251	20230914	160600	530877745	4435	4435	4435	4435	0
252	20230914	160500	530877745	4435	4435	4435	4435	0
253	20230914	160400	530877745	4435	4435	4435	4435	0
254	20230914	160300	530877745	4435	4435	4435	4435	0
255	20230914	160200	530877745	4435	4435	4435	4435	0
256	20230914	160100	530877745	4435	4435	4435	4435	0
257	20230914	160000	530877745	4435	4435	4435	4435	0
258	20230914	155900	530877745	4435	4435	4435	4435	0
259	20230914	155800	530877745	4435	4435	4435	4435	0
260	20230914	155700	530877745	4435	4435	4435	4435	0
261	20230914	155600	530877745	4435	4435	4435	4435	0
262	20230914	155500	530877745	4435	4435	4435	4435	0
263	20230914	155400	530877745	4435	4435	4435	4435	0
264	20230914	155300	530877745	4435	4435	4435	4435	0
265	20230914	155200	530877745	4435	4435	4435	4435	0
266	20230914	155100	530877745	4435	4435	4435	4435	0
267	20230914	155000	530877745	4435	4435	4435	4435	0
268	20230914	154900	530877745	4435	4435	4435	4435	0
269	20230914	154800	530877745	4435	4435	4435	4435	0
270	20230914	154700	530877745	4435	4435	4435	4435	0
271	20230914	154600	530877745	4435	4435	4435	4435	0
272	20230914	154500	530877745	4435	4435	4435	4435	2244
273	20230914	154400	530877745	4435	4435	4435	4435	0
274	20230914	154300	530877745	4435	4435	4435	4435	0
275	20230914	154200	530877745	4435	4435	4435	4435	0
276	20230914	154100	530877745	4435	4435	4435	4435	0
277	20230914	154000	530877745	4435	4435	4435	4435	0
278	20230914	153900	530877745	4435	4435	4435	4435	0
279	20230914	153800	530877745	4435	4435	4435	4435	0
280	20230914	153700	530877745	4435	4435	4435	4435	0
281	20230914	153600	530877745	4435	4435	4435	4435	0
282	20230914	153500	530877745	4435	4435	4435	4435	0
283	20230914	153400	530877745	4435	4435	4435	4435	0
284	20230914	153300	530877745	4435	4435	4435	4435	0
285	20230914	153200	530877745	4435	4435	4435	4435	0
286	20230914	153100	530877745	4435	4435	4435	4435	0
287	20230914	153000	530877745	4435	4435	4435	4435	2244
288	20230914	152900	520925605	4455	4455	4455	4455	0
289	20230914	152800	520925605	4455	4455	4455	4455	0
290	20230914	152700	520925605	4455	4455	4455	4455	0
291	20230914	152600	520925605	4455	4455	4455	4455	0
292	20230914	152500	520925605	4455	4455	4455	4455	0
293	20230914	152400	520925605	4455	4455	4455	4455	0
294	20230914	152300	520925605	4455	4455	4455	4455	0
295	20230914	152200	520925605	4455	4455	4455	4455	0
296	20230914	152100	520925605	4455	4455	4455	4455	0
297	20230914	152000	520925605	4455	4455	4455	4455	0
298	20230914	151900	520925605	4455	4455	4455	4455	113
299	20230914	151800	520422190	4455	4455	4455	4455	80
300	20230914	151700	520065790	4460	4460	4460	4460	0
301	20230914	151600	520065790	4460	4460	4460	4460	0
302	20230914	151500	520065790	4460	4440	4460	4440	3273
303	20230914	151400	505526490	4445	4450	4450	4445	3832
304	20230914	151300	488485675	4455	4455	4455	4455	862
305	20230914	151200	484645465	4460	4455	4460	4455	202
306	20230914	151100	483745545	4455	4455	4455	4455	134
307	20230914	151000	483148575	4460	4455	4460	4455	156
308	20230914	150900	482453495	4460	4460	4460	4460	244
309	20230914	150800	481365255	4460	4460	4460	4460	0
310	20230914	150700	481365255	4460	4460	4460	4460	482
311	20230914	150600	479215535	4460	4460	4460	4460	0
312	20230914	150500	479215535	4460	4460	4460	4460	23
313	20230914	150400	479112955	4460	4460	4460	4460	2
314	20230914	150300	479104035	4450	4450	4450	4450	1
315	20230914	150200	479099585	4450	4460	4460	4450	91
316	20230914	150100	478693735	4460	4460	4460	4460	0
317	20230914	150000	478693735	4460	4460	4460	4450	244
318	20230914	145900	477605505	4455	4455	4455	4455	83
319	20230914	145800	477235740	4455	4455	4455	4455	232
320	20230914	145700	476202180	4455	4455	4455	4455	0
321	20230914	145600	476202180	4455	4455	4455	4455	407
322	20230914	145500	474388995	4455	4455	4455	4455	5
323	20230914	145400	474366720	4455	4455	4455	4455	202
324	20230914	145300	473466810	4455	4455	4455	4450	558
325	20230914	145200	470981070	4455	4455	4455	4455	80
326	20230914	145100	470624670	4455	4455	4455	4455	19
327	20230914	145000	470540025	4455	4455	4455	4455	0
328	20230914	144900	470540025	4455	4455	4455	4455	131
329	20230914	144800	469956420	4455	4455	4455	4455	224
330	20230914	144700	468958500	4455	4455	4455	4455	0
331	20230914	144600	468958500	4455	4450	4455	4450	10
332	20230914	144500	468913995	4455	4455	4455	4455	30
333	20230914	144400	468780345	4455	4455	4455	4455	36
334	20230914	144300	468619965	4455	4450	4455	4450	110
335	20230914	144200	468130415	4455	4455	4455	4455	0
336	20230914	144100	468130415	4455	4455	4455	4455	100
337	20230914	144000	467684915	4460	4460	4460	4460	0
338	20230914	143900	467684915	4460	4460	4460	4460	0
339	20230914	143800	467684915	4460	4460	4460	4460	6
340	20230914	143700	467658155	4455	4455	4455	4455	260
341	20230914	143600	466499855	4460	4460	4460	4460	2
342	20230914	143500	466490935	4455	4455	4455	4455	43
343	20230914	143400	466299370	4460	4460	4460	4460	38
344	20230914	143300	466129890	4460	4460	4460	4460	3
345	20230914	143200	466116510	4460	4460	4460	4460	59
346	20230914	143100	465853370	4460	4460	4460	4460	0
347	20230914	143000	465853370	4460	4455	4460	4455	628
348	20230914	142900	463055625	4450	4450	4450	4450	0
349	20230914	142800	463055625	4450	4450	4450	4450	0
350	20230914	142700	463055625	4450	4450	4450	4450	0
351	20230914	142600	463055625	4450	4450	4450	4450	0
352	20230914	142500	463055625	4450	4455	4455	4450	101
353	20230914	142400	462606170	4455	4455	4455	4455	3
354	20230914	142300	462592805	4455	4455	4455	4455	80
355	20230914	142200	462236405	4455	4455	4455	4455	0
356	20230914	142100	462236405	4455	4455	4455	4455	196
357	20230914	142000	461363225	4455	4455	4455	4455	0
358	20230914	141900	461363225	4455	4455	4455	4455	0
359	20230914	141800	461363225	4455	4455	4455	4455	40
360	20230914	141700	461185025	4455	4455	4455	4455	10
361	20230914	141600	461140475	4455	4455	4455	4455	0
362	20230914	141500	461140475	4455	4460	4460	4455	412
363	20230914	141400	459303015	4460	4460	4460	4460	80
364	20230914	141300	458946215	4460	4460	4460	4460	1
365	20230914	141200	458941755	4460	4460	4460	4460	0
366	20230914	141100	458941755	4460	4460	4465	4460	173
367	20230914	141000	458170005	4460	4460	4460	4460	1
368	20230914	140900	458165545	4455	4455	4455	4455	512
369	20230914	140800	455884585	4450	4455	4455	4450	162
370	20230914	140700	455163645	4460	4460	4460	4460	0
371	20230914	140600	455163645	4460	4460	4460	4460	0
372	20230914	140500	455163645	4460	4460	4460	4460	262
373	20230914	140400	453995125	4460	4460	4460	4460	137
374	20230914	140300	453384105	4460	4460	4460	4460	215
375	20230914	140200	452425205	4460	4460	4460	4460	0
376	20230914	140100	452425205	4460	4460	4460	4460	0
377	20230914	140000	452425205	4460	4450	4460	4450	243
378	20230914	135900	451343655	4460	4450	4460	4450	100
379	20230914	135800	450898645	4460	4460	4460	4460	81
380	20230914	135700	450537385	4455	4460	4460	4455	111
381	20230914	135600	450042865	4460	4460	4460	4460	110
382	20230914	135500	449552265	4460	4455	4460	4455	102
383	20230914	135400	449097850	4460	4460	4460	4460	438
384	20230914	135300	447144370	4460	4450	4460	4450	338
385	20230914	135200	445639110	4450	4450	4450	4450	15
386	20230914	135100	445572360	4450	4450	4450	4450	0
387	20230914	135000	445572360	4450	4450	4450	4450	0
388	20230914	134900	445572360	4450	4450	4450	4450	0
389	20230914	134800	445572360	4450	4450	4450	4450	0
390	20230914	134700	445572360	4450	4450	4450	4450	0
391	20230914	134600	445572360	4450	4450	4450	4450	0
392	20230914	134500	445572360	4450	4445	4450	4445	251
393	20230914	134400	444456410	4445	4445	4445	4445	312
394	20230914	134300	443069570	4445	4445	4445	4445	0
395	20230914	134200	443069570	4445	4450	4450	4445	5
396	20230914	134100	443047335	4455	4455	4455	4455	0
397	20230914	134000	443047335	4455	4455	4455	4455	1
398	20230914	133900	443042880	4450	4455	4455	4450	465
399	20230914	133800	440973455	4455	4455	4455	4455	0
400	20230914	133700	440973455	4455	4455	4455	4455	1
401	20230914	133600	440969000	4450	4450	4450	4450	270
402	20230914	133500	439767500	4455	4455	4455	4455	23
403	20230914	133400	439665035	4455	4455	4455	4455	227
404	20230914	133300	438653750	4460	4455	4460	4455	6
405	20230914	133200	438627015	4460	4460	4460	4460	150
406	20230914	133100	437958015	4460	4450	4460	4450	115
407	20230914	133000	437446200	4455	4455	4455	4455	0
408	20230914	132900	437446200	4455	4455	4455	4455	0
409	20230914	132800	437446200	4455	4455	4455	4455	100
410	20230914	132700	437000700	4455	4455	4455	4455	4
411	20230914	132600	436982880	4460	4455	4460	4455	6
412	20230914	132500	436956145	4460	4460	4460	4460	0
413	20230914	132400	436956145	4460	4460	4460	4460	200
414	20230914	132300	436064145	4460	4455	4460	4455	300
415	20230914	132200	434727635	4455	4450	4455	4450	6
416	20230914	132100	434700930	4450	4450	4450	4450	0
417	20230914	132000	434700930	4450	4450	4450	4450	0
418	20230914	131900	434700930	4450	4450	4450	4450	735
419	20230914	131800	431430180	4450	4445	4450	4440	1586
420	20230914	131700	424382610	4450	4445	4450	4445	16
421	20230914	131600	424311435	4445	4445	4445	4445	2
422	20230914	131500	424302545	4445	4445	4445	4445	0
423	20230914	131400	424302545	4445	4445	4445	4445	20
424	20230914	131300	424213645	4450	4450	4450	4450	0
425	20230914	131200	424213645	4450	4450	4450	4450	1
426	20230914	131100	424209195	4450	4445	4450	4445	6
427	20230914	131000	424182520	4450	4450	4450	4450	45
428	20230914	130900	423982270	4450	4450	4450	4450	1
429	20230914	130800	423977820	4450	4450	4450	4450	1
430	20230914	130700	423973370	4450	4450	4450	4450	5
431	20230914	130600	423951120	4450	4450	4450	4450	95
432	20230914	130500	423528370	4445	4445	4445	4445	5
433	20230914	130400	423506145	4445	4445	4445	4445	545
434	20230914	130300	421083620	4440	4440	4440	4440	0
435	20230914	130200	421083620	4440	4445	4445	4440	339
436	20230914	130100	419577580	4445	4445	4445	4445	0
437	20230914	130000	419577580	4445	4445	4445	4445	0
438	20230914	125900	419577580	4445	4445	4445	4445	723
439	20230914	125800	416363845	4450	4450	4450	4450	0
440	20230914	125700	416363845	4450	4445	4450	4440	702
441	20230914	125600	413246030	4445	4445	4445	4445	1
442	20230914	125500	413241585	4445	4445	4445	4445	418
443	20230914	125400	411383575	4445	4445	4445	4445	0
444	20230914	125300	411383575	4445	4450	4450	4445	301
445	20230914	125200	410045625	4450	4450	4450	4450	0
446	20230914	125100	410045625	4450	4450	4450	4450	0
447	20230914	125000	410045625	4450	4445	4450	4445	103
448	20230914	124900	409587290	4445	4445	4445	4445	0
449	20230914	124800	409587290	4445	4445	4445	4445	5
450	20230914	124700	409565065	4450	4450	4450	4450	0
451	20230914	124600	409565065	4450	4445	4450	4445	292
452	20230914	124500	408267115	4445	4445	4445	4445	0
453	20230914	124400	408267115	4445	4445	4445	4445	0
454	20230914	124300	408267115	4445	4445	4445	4445	5
455	20230914	124200	408244890	4445	4445	4445	4445	1
456	20230914	124100	408240445	4450	4450	4450	4450	157
457	20230914	124000	407541795	4450	4450	4450	4450	50
458	20230914	123900	407319295	4450	4450	4450	4450	5
459	20230914	123800	407297045	4455	4450	4455	4450	377
460	20230914	123700	405619390	4450	4450	4450	4450	145
461	20230914	123600	404974140	4450	4450	4450	4450	1
462	20230914	123500	404969690	4450	4445	4450	4440	926
463	20230914	123400	400853620	4445	4445	4445	4445	200
464	20230914	123300	399964620	4440	4440	4440	4440	1479
465	20230914	123200	393397860	4440	4445	4445	4440	391
466	20230914	123100	391661345	4445	4445	4445	4445	20
467	20230914	123000	391572445	4445	4445	4445	4445	15
468	20230914	122900	391505770	4430	4430	4430	4430	0
469	20230914	122800	391505770	4430	4455	4455	4430	4000
470	20230914	122700	373732985	4455	4455	4455	4455	0
471	20230914	122600	373732985	4455	4455	4455	4455	604
472	20230914	122500	371042165	4455	4460	4460	4455	240
473	20230914	122400	369972365	4455	4455	4455	4455	0
474	20230914	122300	369972365	4455	4455	4455	4455	0
475	20230914	122200	369972365	4455	4455	4455	4455	223
476	20230914	122100	368978900	4450	4450	4450	4450	271
477	20230914	122000	367772950	4455	4455	4455	4455	0
478	20230914	121900	367772950	4455	4455	4455	4455	1286
479	20230914	121800	362043820	4455	4455	4455	4455	0
480	20230914	121700	362043820	4455	4455	4455	4455	66
481	20230914	121600	361749790	4460	4460	4460	4460	461
482	20230914	121500	359693730	4460	4460	4460	4460	2
483	20230914	121400	359684810	4470	4460	4470	4460	160
484	20230914	121300	358971110	4460	4470	4470	4460	38
485	20230914	121200	358801620	4460	4460	4460	4460	1
486	20230914	121100	358797160	4470	4470	4470	4470	60
487	20230914	121000	358528960	4470	4455	4470	4455	551
488	20230914	120900	356074055	4455	4455	4455	4455	13
489	20230914	120800	356016140	4460	4455	4460	4455	4
490	20230914	120700	355998315	4460	4460	4460	4460	2
491	20230914	120600	355989395	4455	4455	4455	4455	25
492	20230914	120500	355878020	4455	4455	4455	4455	0
493	20230914	120400	355878020	4455	4445	4455	4445	1756
494	20230914	120300	348068085	4440	4435	4440	4435	1285
495	20230914	120200	342364730	4435	4435	4435	4435	0
496	20230914	120100	342364730	4435	4435	4435	4435	876
497	20230914	120000	338479670	4445	4445	4445	4445	0
498	20230914	115900	338479670	4445	4445	4445	4445	0
499	20230914	115800	338479670	4445	4440	4445	4435	58
500	20230914	115700	338222145	4435	4435	4435	4435	1430
501	20230914	115600	331880095	4430	4430	4430	4430	30
502	20230914	115500	331747195	4435	4435	4435	4435	4
503	20230914	115400	331729455	4435	4430	4435	4430	1241
504	20230914	115300	326230585	4435	4440	4440	4435	2189
505	20230914	115200	316516640	4450	4450	4450	4450	820
506	20230914	115100	312867640	4455	4455	4455	4455	53
507	20230914	115000	312631525	4455	4460	4475	4455	538
508	20230914	114900	310233300	4460	4430	4480	4430	14499
509	20230914	114800	245826760	4435	4435	4435	4435	0
510	20230914	114700	245826760	4435	4435	4435	4435	4
511	20230914	114600	245809020	4440	4440	4440	4440	0
512	20230914	114500	245809020	4440	4440	4440	4440	0
513	20230914	114400	245809020	4440	4440	4440	4440	1
514	20230914	114300	245804580	4440	4430	4445	4430	1159
515	20230914	114200	240660695	4425	4425	4425	4425	325
516	20230914	114100	239222570	4425	4425	4425	4425	60
517	20230914	114000	238957070	4425	4425	4425	4425	0
518	20230914	113900	238957070	4425	4435	4435	4425	375
519	20230914	113800	237296550	4430	4430	4430	4430	81
520	20230914	113700	236937720	4430	4435	4435	4430	157
521	20230914	113600	236241575	4435	4435	4435	4435	0
522	20230914	113500	236241575	4435	4435	4435	4435	529
523	20230914	113400	233895460	4435	4435	4435	4435	4
524	20230914	113300	233877720	4435	4435	4435	4435	0
525	20230914	113200	233877720	4435	4435	4435	4435	33
526	20230914	113100	233731365	4435	4435	4435	4435	200
527	20230914	113000	232844365	4435	4435	4435	4435	0
528	20230914	112900	232844365	4435	4435	4435	4435	0
529	20230914	112800	232844365	4435	4435	4435	4435	1
530	20230914	112700	232839930	4440	4440	4440	4440	114
531	20230914	112600	232333770	4440	4440	4440	4440	0
532	20230914	112500	232333770	4440	4440	4440	4440	300
533	20230914	112400	231001770	4435	4430	4435	4430	958
534	20230914	112300	226753545	4435	4435	4435	4435	0
535	20230914	112200	226753545	4435	4435	4435	4435	1
536	20230914	112100	226749110	4435	4430	4435	4430	52
537	20230914	112000	226518540	4435	4435	4435	4435	0
538	20230914	111900	226518540	4435	4435	4435	4435	2
539	20230914	111800	226509670	4435	4425	4435	4425	4
540	20230914	111700	226491950	4435	4435	4435	4435	455
541	20230914	111600	224474025	4435	4435	4435	4435	30
542	20230914	111500	224340975	4435	4435	4435	4435	10
543	20230914	111400	224296625	4435	4420	4435	4420	1845
544	20230914	111300	216129580	4420	4420	4420	4420	3
545	20230914	111200	216116320	4415	4420	4420	4415	718
546	20230914	111100	212945705	4420	4420	4420	4420	0
547	20230914	111000	212945705	4420	4420	4420	4420	200
548	20230914	110900	212061705	4420	4420	4420	4420	300
549	20230914	110800	210735705	4420	4420	4420	4420	0
550	20230914	110700	210735705	4420	4425	4425	4420	107
551	20230914	110600	210262525	4425	4420	4425	4420	446
552	20230914	110500	208290445	4425	4425	4425	4425	0
553	20230914	110400	208290445	4425	4425	4425	4425	0
554	20230914	110300	208290445	4425	4425	4425	4425	0
555	20230914	110200	208290445	4425	4425	4425	4425	43
556	20230914	110100	208100170	4425	4425	4425	4425	10
557	20230914	110000	208055920	4420	4420	4420	4420	388
558	20230914	105900	206340960	4420	4420	4420	4420	200
559	20230914	105800	205456960	4415	4415	4415	4415	1
560	20230914	105700	205452545	4415	4415	4415	4415	0
561	20230914	105600	205452545	4415	4425	4425	4415	168
562	20230914	105500	204710805	4420	4420	4420	4420	0
563	20230914	105400	204710805	4420	4420	4420	4420	0
564	20230914	105300	204710805	4420	4425	4425	4420	591
565	20230914	105200	202096925	4425	4435	4435	4425	44
566	20230914	105100	201902010	4435	4435	4435	4425	23
567	20230914	105000	201800195	4425	4425	4425	4425	0
568	20230914	104900	201800195	4425	4425	4425	4425	225
569	20230914	104800	200804570	4425	4435	4435	4425	897
570	20230914	104700	196828215	4435	4435	4435	4435	451
571	20230914	104600	194828030	4440	4440	4440	4440	136
572	20230914	104500	194224190	4440	4440	4440	4440	33
573	20230914	104400	194077670	4440	4445	4445	4440	414
574	20230914	104300	192239140	4445	4440	4445	4440	837
575	20230914	104200	188520715	4440	4440	4450	4430	2501
576	20230914	104100	177415105	4435	4415	4440	4415	1669
577	20230914	104000	170030820	4415	4415	4415	4415	81
578	20230914	103900	169673205	4415	4410	4415	4410	1147
579	20230914	103800	164609435	4410	4410	4410	4410	283
580	20230914	103700	163361405	4410	4410	4415	4410	1628
581	20230914	103600	156181920	4410	4405	4410	4405	662
582	20230914	103500	153265800	4405	4405	4405	4405	0
583	20230914	103400	153265800	4405	4405	4405	4405	105
584	20230914	103300	152803275	4410	4410	4410	4410	0
585	20230914	103200	152803275	4410	4410	4410	4410	2
586	20230914	103100	152794455	4400	4400	4400	4400	109
587	20230914	103000	152314855	4400	4400	4400	4400	24
588	20230914	102900	152209255	4400	4395	4400	4395	260
589	20230914	102800	151066255	4395	4395	4395	4395	0
590	20230914	102700	151066255	4395	4395	4395	4395	0
591	20230914	102600	151066255	4395	4395	4395	4395	0
592	20230914	102500	151066255	4395	4395	4395	4395	200
593	20230914	102400	150187255	4400	4400	4400	4400	0
594	20230914	102300	150187255	4400	4400	4400	4400	0
595	20230914	102200	150187255	4400	4405	4405	4400	431
596	20230914	102100	148289725	4405	4405	4405	4405	0
597	20230914	102000	148289725	4405	4405	4405	4405	20
598	20230914	101900	148201625	4405	4405	4405	4405	2
599	20230914	101800	148192815	4400	4400	4400	4400	1111
600	20230914	101700	143304415	4400	4390	4400	4390	200
601	20230914	101600	142425555	4395	4395	4395	4395	132
602	20230914	101500	141845415	4395	4395	4395	4395	69
603	20230914	101400	141542160	4395	4395	4395	4395	1
604	20230914	101300	141537765	4390	4395	4395	4390	1173
605	20230914	101200	136383935	4395	4395	4395	4395	20
606	20230914	101100	136296035	4395	4395	4395	4395	100
607	20230914	101000	135856535	4395	4400	4400	4395	74
608	20230914	100900	135531010	4400	4400	4400	4400	209
609	20230914	100800	134611410	4400	4395	4400	4395	260
610	20230914	100700	133468490	4385	4385	4385	4385	0
611	20230914	100600	133468490	4385	4385	4385	4385	239
612	20230914	100500	132420475	4385	4390	4390	4385	593
613	20230914	100400	129818785	4390	4390	4390	4390	250
614	20230914	100300	128721285	4390	4395	4395	4390	248
615	20230914	100200	127632540	4390	4390	4390	4390	0
616	20230914	100100	127632540	4390	4390	4390	4390	0
617	20230914	100000	127632540	4390	4390	4390	4390	0
618	20230914	095900	127632540	4390	4390	4390	4390	0
619	20230914	095800	127632540	4390	4390	4390	4390	802
620	20230914	095700	124111760	4390	4390	4390	4390	61
621	20230914	095600	123843970	4400	4400	4400	4400	0
622	20230914	095500	123843970	4400	4400	4400	4400	0
623	20230914	095400	123843970	4400	4400	4400	4400	488
624	20230914	095300	121696770	4400	4390	4400	4385	1170
625	20230914	095200	116555620	4400	4400	4400	4400	0
626	20230914	095100	116555620	4400	4400	4400	4400	0
627	20230914	095000	116555620	4400	4400	4400	4400	1
628	20230914	094900	116551220	4400	4400	4400	4400	10
629	20230914	094800	116507220	4400	4400	4400	4400	3
630	20230914	094700	116494020	4390	4395	4395	4390	102
631	20230914	094600	116046235	4390	4390	4390	4390	34
632	20230914	094500	115896975	4390	4390	4390	4390	166
633	20230914	094400	115168235	4390	4390	4390	4390	372
634	20230914	094300	113535155	4395	4400	4400	4395	1393
635	20230914	094200	107412885	4400	4400	4400	4400	138
636	20230914	094100	106805685	4410	4410	4410	4410	2
637	20230914	094000	106796865	4400	4400	4400	4400	0
638	20230914	093900	106796865	4400	4410	4410	4400	10
639	20230914	093800	106752845	4400	4410	4410	4400	89
640	20230914	093700	106361235	4400	4400	4400	4400	0
641	20230914	093600	106361235	4400	4420	4420	4400	768
642	20230914	093500	102975155	4420	4420	4420	4410	22
643	20230914	093400	102877965	4415	4395	4415	4395	2409
644	20230914	093300	92272900	4395	4395	4395	4395	32
645	20230914	093200	92132260	4390	4395	4395	4390	598
646	20230914	093100	89506765	4385	4390	4395	4385	15
647	20230914	093000	89440910	4395	4395	4395	4395	3
648	20230914	092900	89427725	4390	4390	4390	4385	530
649	20230914	092800	87101035	4390	4380	4390	4380	1959
650	20230914	092700	78520055	4380	4375	4380	4375	1202
651	20230914	092600	73260855	4380	4380	4380	4380	100
652	20230914	092500	72822855	4380	4380	4380	4380	400
653	20230914	092400	71070855	4380	4375	4380	4375	3280
654	20230914	092300	56707710	4375	4380	4380	4375	95
655	20230914	092200	56291835	4365	4365	4365	4365	20
656	20230914	092100	56204535	4365	4365	4365	4365	20
657	20230914	092000	56117235	4365	4365	4365	4365	0
658	20230914	091900	56117235	4365	4375	4375	4365	1029
659	20230914	091800	51621640	4365	4365	4365	4365	0
660	20230914	091700	51621640	4365	4365	4365	4365	2195
661	20230914	091600	42040465	4370	4370	4370	4370	98
662	20230914	091500	41612205	4370	4370	4370	4370	3215
663	20230914	091400	27562655	4375	4370	4375	4370	521
664	20230914	091300	25283765	4370	4370	4370	4370	690
665	20230914	091200	22268465	4370	4370	4370	4360	159
666	20230914	091100	21574635	4360	4375	4375	4360	905
667	20230914	091000	17624020	4375	4375	4375	4375	27
668	20230914	090900	17505895	4370	4370	4370	4370	291
669	20230914	090800	16234225	4370	4360	4370	4360	79
670	20230914	090700	15889775	4340	4340	4340	4340	0
671	20230914	090600	15889775	4340	4345	4345	4340	210
672	20230914	090500	14977930	4340	4340	4340	4340	0
673	20230914	090400	14977930	4340	4340	4340	4330	1939
674	20230914	090300	6576890	4340	4370	4370	4340	12
675	20230914	090200	6524485	4330	4330	4330	4330	0
676	20230914	090100	6524485	4330	4330	4330	4330	1
677	20230914	090000	6520155	4345	4320	4345	4320	1508