KissMeData/036710/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190900	412850765	2870	2870	2870	2870	2587
3	20230919	190800	412850765	2870	2870	2870	2870	0
4	20230919	190700	412850765	2870	2870	2870	2870	0
5	20230919	190600	412850765	2870	2870	2870	2870	0
6	20230919	190500	412850765	2870	2870	2870	2870	0
7	20230919	190400	412850765	2870	2870	2870	2870	0
8	20230919	190300	412850765	2870	2870	2870	2870	0
9	20230919	190200	412850765	2870	2870	2870	2870	0
10	20230919	190100	412850765	2870	2870	2870	2870	0
11	20230919	190000	412850765	2870	2870	2870	2870	0
12	20230919	185900	412850765	2870	2870	2870	2870	0
13	20230919	185800	412850765	2870	2870	2870	2870	0
14	20230919	185700	412850765	2870	2870	2870	2870	0
15	20230919	185600	412850765	2870	2870	2870	2870	0
16	20230919	185500	412850765	2870	2870	2870	2870	0
17	20230919	185400	412850765	2870	2870	2870	2870	0
18	20230919	185300	412850765	2870	2870	2870	2870	0
19	20230919	185200	412850765	2870	2870	2870	2870	0
20	20230919	185100	412850765	2870	2870	2870	2870	0
21	20230919	185000	412850765	2870	2870	2870	2870	0
22	20230919	184900	412850765	2870	2870	2870	2870	0
23	20230919	184800	412850765	2870	2870	2870	2870	0
24	20230919	184700	412850765	2870	2870	2870	2870	0
25	20230919	184600	412850765	2870	2870	2870	2870	0
26	20230919	184500	412850765	2870	2870	2870	2870	0
27	20230919	184400	412850765	2870	2870	2870	2870	0
28	20230919	184300	412850765	2870	2870	2870	2870	0
29	20230919	184200	412850765	2870	2870	2870	2870	0
30	20230919	184100	412850765	2870	2870	2870	2870	0
31	20230919	184000	412850765	2870	2870	2870	2870	0
32	20230919	183900	412850765	2870	2870	2870	2870	2587
33	20230919	183800	412850765	2870	2870	2870	2870	0
34	20230919	183700	412850765	2870	2870	2870	2870	0
35	20230919	183600	412850765	2870	2870	2870	2870	0
36	20230919	183500	412850765	2870	2870	2870	2870	0
37	20230919	183400	412850765	2870	2870	2870	2870	0
38	20230919	183300	412850765	2870	2870	2870	2870	0
39	20230919	183200	412850765	2870	2870	2870	2870	0
40	20230919	183100	412850765	2870	2870	2870	2870	0
41	20230919	183000	412850765	2870	2870	2870	2870	0
42	20230919	182900	412850765	2870	2870	2870	2870	0
43	20230919	182800	412850765	2870	2870	2870	2870	0
44	20230919	182700	412850765	2870	2870	2870	2870	0
45	20230919	182600	412850765	2870	2870	2870	2870	0
46	20230919	182500	412850765	2870	2870	2870	2870	0
47	20230919	182400	412850765	2870	2870	2870	2870	0
48	20230919	182300	412850765	2870	2870	2870	2870	0
49	20230919	182200	412850765	2870	2870	2870	2870	0
50	20230919	182100	412850765	2870	2870	2870	2870	0
51	20230919	182000	412850765	2870	2870	2870	2870	0
52	20230919	181900	412850765	2870	2870	2870	2870	0
53	20230919	181800	412850765	2870	2870	2870	2870	0
54	20230919	181700	412850765	2870	2870	2870	2870	0
55	20230919	181600	412850765	2870	2870	2870	2870	0
56	20230919	181500	412850765	2870	2870	2870	2870	0
57	20230919	181400	412850765	2870	2870	2870	2870	0
58	20230919	181300	412850765	2870	2870	2870	2870	0
59	20230919	181200	412850765	2870	2870	2870	2870	0
60	20230919	181100	412850765	2870	2870	2870	2870	0
61	20230919	181000	412850765	2870	2870	2870	2870	0
62	20230919	180900	412850765	2870	2870	2870	2870	2587
63	20230919	180800	412850765	2870	2870	2870	2870	0
64	20230919	180700	412850765	2870	2870	2870	2870	0
65	20230919	180600	412850765	2870	2870	2870	2870	0
66	20230919	180500	412850765	2870	2870	2870	2870	0
67	20230919	180400	412850765	2870	2870	2870	2870	0
68	20230919	180300	412850765	2870	2870	2870	2870	0
69	20230919	180200	412850765	2870	2870	2870	2870	0
70	20230919	180100	412850765	2870	2870	2870	2870	0
71	20230919	180000	412850765	2870	2870	2870	2870	0
72	20230919	175900	412850765	2870	2870	2870	2870	0
73	20230919	175800	412850765	2870	2870	2870	2870	0
74	20230919	175700	412850765	2870	2870	2870	2870	0
75	20230919	175600	412850765	2870	2870	2870	2870	0
76	20230919	175500	412850765	2870	2870	2870	2870	0
77	20230919	175400	412850765	2870	2870	2870	2870	0
78	20230919	175300	412850765	2870	2870	2870	2870	0
79	20230919	175200	412850765	2870	2870	2870	2870	0
80	20230919	175100	412850765	2870	2870	2870	2870	0
81	20230919	175000	412850765	2870	2870	2870	2870	0
82	20230919	174900	412850765	2870	2870	2870	2870	0
83	20230919	174800	412850765	2870	2870	2870	2870	0
84	20230919	174700	412850765	2870	2870	2870	2870	0
85	20230919	174600	412850765	2870	2870	2870	2870	0
86	20230919	174500	412850765	2870	2870	2870	2870	0
87	20230919	174400	412850765	2870	2870	2870	2870	0
88	20230919	174300	412850765	2870	2870	2870	2870	0
89	20230919	174200	412850765	2870	2870	2870	2870	0
90	20230919	174100	412850765	2870	2870	2870	2870	0
91	20230919	174000	412850765	2870	2870	2870	2870	0
92	20230919	173900	412850765	2870	2870	2870	2870	2587
93	20230919	173800	412850765	2870	2870	2870	2870	0
94	20230919	173700	412850765	2870	2870	2870	2870	0
95	20230919	173600	412850765	2870	2870	2870	2870	0
96	20230919	173500	412850765	2870	2870	2870	2870	0
97	20230919	173400	412850765	2870	2870	2870	2870	0
98	20230919	173300	412850765	2870	2870	2870	2870	0
99	20230919	173200	412850765	2870	2870	2870	2870	0
100	20230919	173100	412850765	2870	2870	2870	2870	0
101	20230919	173000	412850765	2870	2870	2870	2870	0
102	20230919	172900	412850765	2870	2870	2870	2870	0
103	20230919	172800	412850765	2870	2870	2870	2870	0
104	20230919	172700	412850765	2870	2870	2870	2870	0
105	20230919	172600	412850765	2870	2870	2870	2870	0
106	20230919	172500	412850765	2870	2870	2870	2870	0
107	20230919	172400	412850765	2870	2870	2870	2870	0
108	20230919	172300	412850765	2870	2870	2870	2870	0
109	20230919	172200	412850765	2870	2870	2870	2870	0
110	20230919	172100	412850765	2870	2870	2870	2870	0
111	20230919	172000	412850765	2870	2870	2870	2870	0
112	20230919	171900	412850765	2870	2870	2870	2870	0
113	20230919	171800	412850765	2870	2870	2870	2870	0
114	20230919	171700	412850765	2870	2870	2870	2870	0
115	20230919	171600	412850765	2870	2870	2870	2870	0
116	20230919	171500	412850765	2870	2870	2870	2870	0
117	20230919	171400	412850765	2870	2870	2870	2870	0
118	20230919	171300	412850765	2870	2870	2870	2870	0
119	20230919	171200	412850765	2870	2870	2870	2870	0
120	20230919	171100	412850765	2870	2870	2870	2870	0
121	20230919	171000	412850765	2870	2870	2870	2870	0
122	20230919	170900	412850765	2870	2870	2870	2870	2587
123	20230919	170800	412850765	2870	2870	2870	2870	0
124	20230919	170700	412850765	2870	2870	2870	2870	0
125	20230919	170600	412850765	2870	2870	2870	2870	0
126	20230919	170500	412850765	2870	2870	2870	2870	0
127	20230919	170400	412850765	2870	2870	2870	2870	0
128	20230919	170300	412850765	2870	2870	2870	2870	0
129	20230919	170200	412850765	2870	2870	2870	2870	0
130	20230919	170100	412850765	2870	2870	2870	2870	0
131	20230919	170000	412850765	2870	2870	2870	2870	0
132	20230919	165900	412850765	2870	2870	2870	2870	0
133	20230919	165800	412850765	2870	2870	2870	2870	0
134	20230919	165700	412850765	2870	2870	2870	2870	0
135	20230919	165600	412850765	2870	2870	2870	2870	0
136	20230919	165500	412850765	2870	2870	2870	2870	0
137	20230919	165400	412850765	2870	2870	2870	2870	0
138	20230919	165300	412850765	2870	2870	2870	2870	0
139	20230919	165200	412850765	2870	2870	2870	2870	0
140	20230919	165100	412850765	2870	2870	2870	2870	0
141	20230919	165000	412850765	2870	2870	2870	2870	0
142	20230919	164900	412850765	2870	2870	2870	2870	0
143	20230919	164800	412850765	2870	2870	2870	2870	0
144	20230919	164700	412850765	2870	2870	2870	2870	0
145	20230919	164600	412850765	2870	2870	2870	2870	0
146	20230919	164500	412850765	2870	2870	2870	2870	0
147	20230919	164400	412850765	2870	2870	2870	2870	0
148	20230919	164300	412850765	2870	2870	2870	2870	0
149	20230919	164200	412850765	2870	2870	2870	2870	0
150	20230919	164100	412850765	2870	2870	2870	2870	0
151	20230919	164000	412850765	2870	2870	2870	2870	0
152	20230919	163900	412850765	2870	2870	2870	2870	2587
153	20230919	163800	412850765	2870	2870	2870	2870	0
154	20230919	163700	412850765	2870	2870	2870	2870	0
155	20230919	163600	412850765	2870	2870	2870	2870	0
156	20230919	163500	412850765	2870	2870	2870	2870	0
157	20230919	163400	412850765	2870	2870	2870	2870	0
158	20230919	163300	412850765	2870	2870	2870	2870	0
159	20230919	163200	412850765	2870	2870	2870	2870	0
160	20230919	163100	412850765	2870	2870	2870	2870	0
161	20230919	163000	412850765	2870	2870	2870	2870	0
162	20230919	162900	412850765	2870	2870	2870	2870	0
163	20230919	162800	412850765	2870	2870	2870	2870	0
164	20230919	162700	412850765	2870	2870	2870	2870	0
165	20230919	162600	412850765	2870	2870	2870	2870	0
166	20230919	162500	412850765	2870	2870	2870	2870	0
167	20230919	162400	412850765	2870	2870	2870	2870	0
168	20230919	162300	412850765	2870	2870	2870	2870	0
169	20230919	162200	412850765	2870	2870	2870	2870	0
170	20230919	162100	412850765	2870	2870	2870	2870	0
171	20230919	162000	412850765	2870	2870	2870	2870	0
172	20230919	161900	412850765	2870	2870	2870	2870	0
173	20230919	161800	412850765	2870	2870	2870	2870	0
174	20230919	161700	412850765	2870	2870	2870	2870	0
175	20230919	161600	412850765	2870	2870	2870	2870	0
176	20230919	161500	412850765	2870	2870	2870	2870	0
177	20230919	161400	412850765	2870	2870	2870	2870	0
178	20230919	161300	412850765	2870	2870	2870	2870	0
179	20230919	161200	412850765	2870	2870	2870	2870	0
180	20230919	161100	412850765	2870	2870	2870	2870	0
181	20230919	161000	412850765	2870	2870	2870	2870	0
182	20230919	160900	412850765	2870	2870	2870	2870	2587
183	20230919	160800	412850765	2870	2870	2870	2870	0
184	20230919	160700	412850765	2870	2870	2870	2870	0
185	20230919	160600	412850765	2870	2870	2870	2870	0
186	20230919	160500	412850765	2870	2870	2870	2870	0
187	20230919	160400	412850765	2870	2870	2870	2870	0
188	20230919	160300	412850765	2870	2870	2870	2870	0
189	20230919	160200	412850765	2870	2870	2870	2870	0
190	20230919	160100	412850765	2870	2870	2870	2870	0
191	20230919	160000	412850765	2870	2870	2870	2870	0
192	20230919	155900	412850765	2870	2870	2870	2870	0
193	20230919	155800	412850765	2870	2870	2870	2870	0
194	20230919	155700	412850765	2870	2870	2870	2870	0
195	20230919	155600	412850765	2870	2870	2870	2870	0
196	20230919	155500	412850765	2870	2870	2870	2870	0
197	20230919	155400	412850765	2870	2870	2870	2870	0
198	20230919	155300	412850765	2870	2870	2870	2870	0
199	20230919	155200	412850765	2870	2870	2870	2870	0
200	20230919	155100	412850765	2870	2870	2870	2870	0
201	20230919	155000	412850765	2870	2870	2870	2870	0
202	20230919	154900	412850765	2870	2870	2870	2870	0
203	20230919	154800	412850765	2870	2870	2870	2870	0
204	20230919	154700	412850765	2870	2870	2870	2870	0
205	20230919	154600	412850765	2870	2870	2870	2870	0
206	20230919	154500	412850765	2870	2870	2870	2870	0
207	20230919	154400	412850765	2870	2870	2870	2870	0
208	20230919	154300	412850765	2870	2870	2870	2870	0
209	20230919	154200	412850765	2870	2870	2870	2870	0
210	20230919	154100	412850765	2870	2870	2870	2870	0
211	20230919	154000	412850765	2870	2870	2870	2870	0
212	20230919	153900	412850765	2870	2870	2870	2870	2587
213	20230919	153800	412850765	2870	2870	2870	2870	0
214	20230919	153700	412850765	2870	2870	2870	2870	0
215	20230919	153600	412850765	2870	2870	2870	2870	0
216	20230919	153500	412850765	2870	2870	2870	2870	0
217	20230919	153400	412850765	2870	2870	2870	2870	0
218	20230919	153300	412850765	2870	2870	2870	2870	0
219	20230919	153200	412850765	2870	2870	2870	2870	0
220	20230919	153100	412850765	2870	2870	2870	2870	0
221	20230919	153000	412850765	2870	2870	2870	2870	2587
222	20230919	152900	405426075	2865	2865	2865	2865	0
223	20230919	152800	405426075	2865	2865	2865	2865	0
224	20230919	152700	405426075	2865	2865	2865	2865	0
225	20230919	152600	405426075	2865	2865	2865	2865	0
226	20230919	152500	405426075	2865	2865	2865	2865	0
227	20230919	152400	405426075	2865	2865	2865	2865	0
228	20230919	152300	405426075	2865	2865	2865	2865	0
229	20230919	152200	405426075	2865	2865	2865	2865	0
230	20230919	152100	405426075	2865	2865	2865	2865	0
231	20230919	152000	405426075	2865	2865	2865	2865	0
232	20230919	151900	405426075	2865	2840	2870	2825	2194
233	20230919	151800	399161445	2835	2835	2855	2835	369
234	20230919	151700	398115130	2830	2835	2835	2830	1409
235	20230919	151600	394127030	2835	2835	2835	2835	0
236	20230919	151500	394127030	2835	2835	2835	2835	0
237	20230919	151400	394127030	2835	2835	2835	2835	0
238	20230919	151300	394127030	2835	2835	2835	2835	0
239	20230919	151200	394127030	2835	2835	2835	2835	0
240	20230919	151100	394127030	2835	2835	2835	2835	0
241	20230919	151000	394127030	2835	2835	2835	2835	0
242	20230919	150900	394127030	2835	2835	2835	2835	0
243	20230919	150800	394127030	2835	2835	2835	2835	0
244	20230919	150700	394127030	2835	2835	2835	2835	0
245	20230919	150600	394127030	2835	2835	2835	2835	0
246	20230919	150500	394127030	2835	2835	2835	2835	9
247	20230919	150400	394101515	2845	2845	2845	2845	0
248	20230919	150300	394101515	2845	2845	2845	2845	0
249	20230919	150200	394101515	2845	2845	2845	2845	14
250	20230919	150100	394061685	2845	2845	2845	2845	60
251	20230919	150000	393890985	2835	2835	2835	2835	1000
252	20230919	145900	391055985	2835	2835	2835	2835	0
253	20230919	145800	391055985	2835	2835	2835	2835	0
254	20230919	145700	391055985	2835	2835	2835	2835	197
255	20230919	145600	390497490	2845	2845	2845	2845	0
256	20230919	145500	390497490	2845	2845	2845	2845	4
257	20230919	145400	390486110	2835	2835	2835	2835	1
258	20230919	145300	390483275	2845	2845	2845	2845	0
259	20230919	145200	390483275	2845	2845	2845	2845	54
260	20230919	145100	390329645	2840	2840	2840	2840	120
261	20230919	145000	389988845	2845	2845	2845	2845	0
262	20230919	144900	389988845	2845	2845	2845	2845	351
263	20230919	144800	388990250	2845	2845	2845	2845	0
264	20230919	144700	388990250	2845	2845	2845	2845	0
265	20230919	144600	388990250	2845	2845	2845	2845	0
266	20230919	144500	388990250	2845	2845	2845	2845	0
267	20230919	144400	388990250	2845	2845	2845	2845	0
268	20230919	144300	388990250	2845	2845	2845	2845	0
269	20230919	144200	388990250	2845	2845	2845	2845	0
270	20230919	144100	388990250	2845	2845	2845	2845	0
271	20230919	144000	388990250	2845	2845	2845	2845	0
272	20230919	143900	388990250	2845	2845	2845	2845	0
273	20230919	143800	388990250	2845	2845	2845	2845	0
274	20230919	143700	388990250	2845	2845	2845	2845	0
275	20230919	143600	388990250	2845	2845	2845	2845	0
276	20230919	143500	388990250	2845	2845	2845	2845	0
277	20230919	143400	388990250	2845	2845	2845	2845	0
278	20230919	143300	388990250	2845	2845	2845	2845	0
279	20230919	143200	388990250	2845	2845	2845	2845	5
280	20230919	143100	388976025	2845	2845	2845	2845	0
281	20230919	143000	388976025	2845	2845	2845	2845	0
282	20230919	142900	388976025	2845	2845	2845	2845	0
283	20230919	142800	388976025	2845	2845	2845	2845	1
284	20230919	142700	388973180	2835	2835	2835	2835	0
285	20230919	142600	388973180	2835	2835	2835	2835	0
286	20230919	142500	388973180	2835	2835	2835	2835	0
287	20230919	142400	388973180	2835	2835	2835	2835	0
288	20230919	142300	388973180	2835	2835	2835	2835	800
289	20230919	142200	386705180	2850	2850	2850	2850	0
290	20230919	142100	386705180	2850	2850	2850	2850	0
291	20230919	142000	386705180	2850	2850	2850	2850	0
292	20230919	141900	386705180	2850	2850	2850	2850	0
293	20230919	141800	386705180	2850	2850	2850	2850	0
294	20230919	141700	386705180	2850	2850	2850	2850	0
295	20230919	141600	386705180	2850	2850	2850	2850	0
296	20230919	141500	386705180	2850	2850	2850	2850	0
297	20230919	141400	386705180	2850	2850	2850	2850	0
298	20230919	141300	386705180	2850	2850	2850	2850	0
299	20230919	141200	386705180	2850	2850	2850	2850	0
300	20230919	141100	386705180	2850	2850	2850	2850	0
301	20230919	141000	386705180	2850	2850	2850	2850	0
302	20230919	140900	386705180	2850	2850	2850	2850	4
303	20230919	140800	386693780	2835	2835	2835	2835	0
304	20230919	140700	386693780	2835	2840	2840	2835	44
305	20230919	140600	386568910	2840	2840	2840	2840	0
306	20230919	140500	386568910	2840	2840	2840	2840	0
307	20230919	140400	386568910	2840	2840	2840	2840	0
308	20230919	140300	386568910	2840	2840	2840	2840	0
309	20230919	140200	386568910	2840	2840	2840	2840	0
310	20230919	140100	386568910	2840	2840	2840	2840	0
311	20230919	140000	386568910	2840	2840	2840	2840	0
312	20230919	135900	386568910	2840	2840	2840	2840	0
313	20230919	135800	386568910	2840	2840	2840	2840	0
314	20230919	135700	386568910	2840	2840	2840	2840	0
315	20230919	135600	386568910	2840	2840	2840	2840	82
316	20230919	135500	386336030	2845	2845	2845	2845	0
317	20230919	135400	386336030	2845	2845	2845	2845	0
318	20230919	135300	386336030	2845	2845	2845	2845	0
319	20230919	135200	386336030	2845	2845	2845	2845	0
320	20230919	135100	386336030	2845	2845	2845	2845	0
321	20230919	135000	386336030	2845	2845	2845	2845	0
322	20230919	134900	386336030	2845	2845	2845	2845	0
323	20230919	134800	386336030	2845	2845	2845	2845	108
324	20230919	134700	386028770	2845	2845	2845	2845	0
325	20230919	134600	386028770	2845	2845	2845	2845	0
326	20230919	134500	386028770	2845	2845	2845	2845	0
327	20230919	134400	386028770	2845	2845	2845	2845	0
328	20230919	134300	386028770	2845	2845	2845	2845	0
329	20230919	134200	386028770	2845	2845	2845	2845	0
330	20230919	134100	386028770	2845	2845	2845	2845	11
331	20230919	134000	385997475	2850	2850	2850	2850	303
332	20230919	133900	385133925	2860	2860	2860	2860	4
333	20230919	133800	385122485	2865	2865	2865	2865	0
334	20230919	133700	385122485	2865	2865	2865	2865	0
335	20230919	133600	385122485	2865	2865	2865	2865	0
336	20230919	133500	385122485	2865	2865	2865	2865	0
337	20230919	133400	385122485	2865	2860	2865	2860	174
338	20230919	133300	384624340	2865	2865	2865	2865	0
339	20230919	133200	384624340	2865	2865	2865	2865	0
340	20230919	133100	384624340	2865	2865	2865	2865	0
341	20230919	133000	384624340	2865	2865	2865	2865	1000
342	20230919	132900	381759340	2865	2865	2865	2865	0
343	20230919	132800	381759340	2865	2865	2865	2865	9
344	20230919	132700	381733555	2870	2860	2870	2860	897
345	20230919	132600	379161690	2850	2860	2860	2835	871
346	20230919	132500	376686500	2855	2850	2855	2850	214
347	20230919	132400	376075985	2845	2845	2845	2845	471
348	20230919	132300	374735990	2835	2835	2835	2835	0
349	20230919	132200	374735990	2835	2835	2835	2835	39
350	20230919	132100	374625425	2835	2835	2835	2835	0
351	20230919	132000	374625425	2835	2835	2835	2835	230
352	20230919	131900	373973375	2835	2835	2835	2835	10
353	20230919	131800	373945025	2835	2835	2835	2835	0
354	20230919	131700	373945025	2835	2835	2835	2835	0
355	20230919	131600	373945025	2835	2835	2835	2835	0
356	20230919	131500	373945025	2835	2835	2835	2835	0
357	20230919	131400	373945025	2835	2835	2835	2835	0
358	20230919	131300	373945025	2835	2835	2835	2835	0
359	20230919	131200	373945025	2835	2835	2835	2835	0
360	20230919	131100	373945025	2835	2835	2835	2835	0
361	20230919	131000	373945025	2835	2835	2835	2835	1000
362	20230919	130900	371110025	2835	2835	2835	2835	0
363	20230919	130800	371110025	2835	2835	2835	2835	0
364	20230919	130700	371110025	2835	2835	2835	2835	0
365	20230919	130600	371110025	2835	2835	2835	2835	20
366	20230919	130500	371053325	2835	2835	2835	2835	0
367	20230919	130400	371053325	2835	2835	2835	2835	0
368	20230919	130300	371053325	2835	2835	2835	2835	0
369	20230919	130200	371053325	2835	2835	2835	2835	0
370	20230919	130100	371053325	2835	2835	2835	2835	100
371	20230919	130000	370769825	2835	2835	2835	2835	0
372	20230919	125900	370769825	2835	2835	2835	2835	0
373	20230919	125800	370769825	2835	2835	2835	2835	0
374	20230919	125700	370769825	2835	2835	2835	2835	0
375	20230919	125600	370769825	2835	2835	2835	2835	0
376	20230919	125500	370769825	2835	2835	2835	2835	0
377	20230919	125400	370769825	2835	2835	2835	2835	1
378	20230919	125300	370766990	2860	2860	2860	2860	0
379	20230919	125200	370766990	2860	2860	2860	2860	0
380	20230919	125100	370766990	2860	2860	2860	2860	0
381	20230919	125000	370766990	2860	2860	2860	2860	0
382	20230919	124900	370766990	2860	2860	2860	2860	0
383	20230919	124800	370766990	2860	2860	2860	2860	0
384	20230919	124700	370766990	2860	2860	2860	2860	0
385	20230919	124600	370766990	2860	2860	2860	2860	1
386	20230919	124500	370764130	2835	2835	2835	2835	44
387	20230919	124400	370639390	2835	2835	2835	2835	0
388	20230919	124300	370639390	2835	2835	2835	2835	0
389	20230919	124200	370639390	2835	2835	2835	2835	0
390	20230919	124100	370639390	2835	2835	2835	2835	0
391	20230919	124000	370639390	2835	2835	2835	2835	0
392	20230919	123900	370639390	2835	2835	2835	2835	0
393	20230919	123800	370639390	2835	2835	2835	2835	93
394	20230919	123700	370375735	2835	2835	2835	2835	0
395	20230919	123600	370375735	2835	2855	2855	2835	667
396	20230919	123500	368479405	2860	2855	2860	2855	17
397	20230919	123400	368430820	2860	2860	2860	2860	10
398	20230919	123300	368402220	2850	2850	2850	2850	2
399	20230919	123200	368396520	2850	2850	2850	2850	0
400	20230919	123100	368396520	2850	2850	2850	2850	0
401	20230919	123000	368396520	2850	2850	2850	2850	0
402	20230919	122900	368396520	2850	2850	2850	2850	0
403	20230919	122800	368396520	2850	2850	2850	2850	0
404	20230919	122700	368396520	2850	2850	2850	2850	0
405	20230919	122600	368396520	2850	2850	2850	2850	0
406	20230919	122500	368396520	2850	2850	2850	2850	0
407	20230919	122400	368396520	2850	2855	2855	2850	311
408	20230919	122300	367509615	2860	2860	2860	2860	0
409	20230919	122200	367509615	2860	2860	2860	2860	0
410	20230919	122100	367509615	2860	2860	2860	2860	27
411	20230919	122000	367432395	2865	2865	2865	2865	34
412	20230919	121900	367334985	2865	2860	2865	2860	1267
413	20230919	121800	363708780	2855	2850	2855	2850	597
414	20230919	121700	362004545	2850	2850	2850	2850	410
415	20230919	121600	360836045	2850	2850	2850	2850	0
416	20230919	121500	360836045	2850	2850	2850	2850	0
417	20230919	121400	360836045	2850	2850	2850	2850	0
418	20230919	121300	360836045	2850	2850	2850	2850	0
419	20230919	121200	360836045	2850	2850	2850	2850	0
420	20230919	121100	360836045	2850	2850	2850	2850	10
421	20230919	121000	360807545	2840	2840	2840	2840	0
422	20230919	120900	360807545	2840	2840	2840	2840	0
423	20230919	120800	360807545	2840	2840	2840	2840	0
424	20230919	120700	360807545	2840	2840	2840	2840	232
425	20230919	120600	360148665	2840	2840	2840	2840	0
426	20230919	120500	360148665	2840	2840	2840	2840	0
427	20230919	120400	360148665	2840	2840	2840	2840	0
428	20230919	120300	360148665	2840	2840	2840	2840	0
429	20230919	120200	360148665	2840	2840	2840	2840	0
430	20230919	120100	360148665	2840	2840	2840	2840	0
431	20230919	120000	360148665	2840	2840	2840	2840	29
432	20230919	115900	360066305	2840	2840	2840	2840	492
433	20230919	115800	358669025	2835	2835	2835	2835	15
434	20230919	115700	358626500	2840	2840	2840	2840	0
435	20230919	115600	358626500	2840	2840	2840	2840	418
436	20230919	115500	357439380	2840	2840	2840	2840	24
437	20230919	115400	357371220	2840	2840	2840	2840	36
438	20230919	115300	357268980	2840	2840	2840	2840	633
439	20230919	115200	355471260	2840	2845	2845	2840	355
440	20230919	115100	354461580	2850	2845	2850	2845	205
441	20230919	115000	353878350	2845	2845	2845	2845	0
442	20230919	114900	353878350	2845	2845	2845	2845	0
443	20230919	114800	353878350	2845	2845	2845	2845	100
444	20230919	114700	353593850	2845	2845	2845	2845	0
445	20230919	114600	353593850	2845	2845	2845	2845	3
446	20230919	114500	353585315	2845	2845	2845	2845	4
447	20230919	114400	353573935	2840	2840	2840	2840	0
448	20230919	114300	353573935	2840	2840	2840	2840	1
449	20230919	114200	353571095	2840	2840	2840	2840	0
450	20230919	114100	353571095	2840	2840	2840	2840	0
451	20230919	114000	353571095	2840	2840	2840	2840	0
452	20230919	113900	353571095	2840	2840	2840	2840	0
453	20230919	113800	353571095	2840	2840	2840	2840	0
454	20230919	113700	353571095	2840	2840	2840	2840	0
455	20230919	113600	353571095	2840	2840	2840	2840	0
456	20230919	113500	353571095	2840	2840	2840	2840	0
457	20230919	113400	353571095	2840	2840	2840	2840	1
458	20230919	113300	353568255	2840	2840	2840	2840	1
459	20230919	113200	353565415	2840	2840	2840	2840	52
460	20230919	113100	353417735	2840	2840	2840	2840	0
461	20230919	113000	353417735	2840	2840	2840	2840	0
462	20230919	112900	353417735	2840	2840	2840	2840	1
463	20230919	112800	353414895	2840	2840	2840	2840	27
464	20230919	112700	353338215	2840	2840	2840	2840	105
465	20230919	112600	353040015	2840	2840	2840	2840	960
466	20230919	112500	350313615	2845	2845	2845	2845	0
467	20230919	112400	350313615	2845	2845	2845	2845	1
468	20230919	112300	350310770	2845	2840	2845	2840	9
469	20230919	112200	350285200	2845	2840	2845	2840	61
470	20230919	112100	350111910	2840	2840	2840	2840	0
471	20230919	112000	350111910	2840	2840	2840	2840	0
472	20230919	111900	350111910	2840	2840	2840	2840	0
473	20230919	111800	350111910	2840	2845	2845	2840	500
474	20230919	111700	348690820	2845	2845	2845	2845	0
475	20230919	111600	348690820	2845	2845	2845	2845	0
476	20230919	111500	348690820	2845	2850	2850	2845	518
477	20230919	111400	347217020	2850	2850	2850	2850	0
478	20230919	111300	347217020	2850	2850	2850	2850	0
479	20230919	111200	347217020	2850	2850	2850	2850	0
480	20230919	111100	347217020	2850	2850	2850	2850	0
481	20230919	111000	347217020	2850	2850	2850	2850	0
482	20230919	110900	347217020	2850	2850	2850	2850	472
483	20230919	110800	345871820	2850	2850	2850	2850	0
484	20230919	110700	345871820	2850	2850	2850	2850	0
485	20230919	110600	345871820	2850	2850	2850	2850	0
486	20230919	110500	345871820	2850	2850	2850	2850	0
487	20230919	110400	345871820	2850	2855	2855	2850	378
488	20230919	110300	344793880	2855	2855	2855	2855	0
489	20230919	110200	344793880	2855	2855	2855	2855	0
490	20230919	110100	344793880	2855	2855	2855	2855	0
491	20230919	110000	344793880	2855	2855	2855	2855	0
492	20230919	105900	344793880	2855	2855	2855	2855	0
493	20230919	105800	344793880	2855	2855	2855	2855	0
494	20230919	105700	344793880	2855	2855	2855	2855	0
495	20230919	105600	344793880	2855	2855	2855	2855	0
496	20230919	105500	344793880	2855	2855	2855	2855	0
497	20230919	105400	344793880	2855	2855	2855	2855	0
498	20230919	105300	344793880	2855	2855	2855	2855	35
499	20230919	105200	344693955	2850	2850	2850	2850	0
500	20230919	105100	344693955	2850	2850	2850	2850	0
501	20230919	105000	344693955	2850	2850	2850	2850	321
502	20230919	104900	343779105	2845	2845	2845	2845	0
503	20230919	104800	343779105	2845	2845	2845	2845	0
504	20230919	104700	343779105	2845	2845	2845	2845	0
505	20230919	104600	343779105	2845	2845	2845	2845	130
506	20230919	104500	343409255	2850	2850	2850	2850	0
507	20230919	104400	343409255	2850	2850	2850	2850	0
508	20230919	104300	343409255	2850	2850	2850	2850	0
509	20230919	104200	343409255	2850	2850	2850	2850	1
510	20230919	104100	343406405	2845	2845	2845	2845	401
511	20230919	104000	342265560	2850	2850	2850	2850	1
512	20230919	103900	342262710	2850	2850	2850	2850	0
513	20230919	103800	342262710	2850	2850	2850	2850	0
514	20230919	103700	342262710	2850	2850	2850	2850	0
515	20230919	103600	342262710	2850	2850	2850	2850	0
516	20230919	103500	342262710	2850	2850	2850	2850	369
517	20230919	103400	341211060	2850	2850	2850	2850	39
518	20230919	103300	341099910	2850	2850	2850	2850	0
519	20230919	103200	341099910	2850	2850	2850	2850	70
520	20230919	103100	340900410	2850	2850	2850	2850	0
521	20230919	103000	340900410	2850	2850	2850	2850	0
522	20230919	102900	340900410	2850	2850	2850	2850	25
523	20230919	102800	340829160	2850	2850	2850	2850	0
524	20230919	102700	340829160	2850	2850	2850	2850	0
525	20230919	102600	340829160	2850	2850	2850	2850	211
526	20230919	102500	340227810	2850	2855	2855	2850	550
527	20230919	102400	338660160	2855	2855	2855	2855	20
528	20230919	102300	338603060	2860	2860	2860	2860	0
529	20230919	102200	338603060	2860	2860	2860	2860	0
530	20230919	102100	338603060	2860	2860	2860	2860	0
531	20230919	102000	338603060	2860	2850	2860	2850	35
532	20230919	101900	338503260	2850	2855	2855	2850	214
533	20230919	101800	337893155	2850	2850	2850	2850	500
534	20230919	101700	336468155	2850	2850	2850	2850	335
535	20230919	101600	335513405	2850	2860	2860	2850	1540
536	20230919	101500	331119770	2865	2865	2865	2865	0
537	20230919	101400	331119770	2865	2865	2865	2865	27
538	20230919	101300	331042415	2880	2880	2880	2880	99
539	20230919	101200	330757295	2880	2880	2880	2880	0
540	20230919	101100	330757295	2880	2875	2880	2875	5
541	20230919	101000	330742910	2875	2875	2875	2875	80
542	20230919	100900	330512910	2880	2880	2880	2880	0
543	20230919	100800	330512910	2880	2865	2885	2865	541
544	20230919	100700	328958210	2865	2865	2865	2865	0
545	20230919	100600	328958210	2865	2865	2865	2865	2
546	20230919	100500	328952480	2865	2865	2865	2865	10
547	20230919	100400	328923830	2865	2865	2865	2865	11
548	20230919	100300	328892315	2865	2865	2865	2865	11
549	20230919	100200	328860800	2865	2865	2865	2865	1
550	20230919	100100	328857935	2865	2865	2865	2865	0
551	20230919	100000	328857935	2865	2865	2865	2865	0
552	20230919	095900	328857935	2865	2865	2865	2865	0
553	20230919	095800	328857935	2865	2860	2865	2860	101
554	20230919	095700	328569070	2860	2860	2860	2860	300
555	20230919	095600	327711070	2865	2865	2865	2865	0
556	20230919	095500	327711070	2865	2865	2865	2865	2
557	20230919	095400	327705340	2865	2865	2870	2865	271
558	20230919	095300	326927925	2865	2865	2865	2865	0
559	20230919	095200	326927925	2865	2865	2865	2865	5
560	20230919	095100	326913600	2860	2860	2860	2860	0
561	20230919	095000	326913600	2860	2860	2860	2860	397
562	20230919	094900	325778180	2860	2860	2860	2860	213
563	20230919	094800	325169000	2860	2870	2870	2860	651
564	20230919	094700	323302010	2870	2890	2890	2870	35
565	20230919	094600	323200880	2890	2880	2890	2880	2479
566	20230919	094500	316049130	2885	2885	2885	2885	0
567	20230919	094400	316049130	2885	2870	2885	2860	869
568	20230919	094300	313560915	2880	2880	2880	2880	1
569	20230919	094200	313558035	2875	2875	2875	2875	600
570	20230919	094100	311833035	2875	2880	2880	2875	1712
571	20230919	094000	306905775	2880	2900	2900	2880	15070
572	20230919	093900	263324530	2900	2900	2905	2900	548
573	20230919	093800	261735290	2905	2905	2905	2905	2876
574	20230919	093700	253380510	2910	2910	2910	2905	2114
575	20230919	093600	247237770	2915	2905	2915	2905	2774
576	20230919	093500	239163205	2910	2915	2915	2910	523
577	20230919	093400	237641250	2920	2920	2925	2920	2068
578	20230919	093300	231600920	2910	2910	2915	2910	547
579	20230919	093200	230009070	2910	2920	2925	2910	833
580	20230919	093100	227582265	2920	2910	2925	2910	2194
581	20230919	093000	221186540	2910	2925	2925	2910	782
582	20230919	092900	218910890	2930	2935	2935	2910	607
583	20230919	092800	217136530	2930	2910	2935	2910	1810
584	20230919	092700	211852930	2920	2940	2940	2910	2498
585	20230919	092600	204542105	2945	2895	2955	2895	23728
586	20230919	092500	135102150	2895	2885	2900	2835	4149
587	20230919	092400	123133215	2890	2870	2890	2870	1614
588	20230919	092300	118486390	2890	2865	2890	2865	7114
589	20230919	092200	98041140	2865	2870	2870	2865	565
590	20230919	092100	96420800	2860	2865	2880	2860	8047
591	20230919	092000	73317395	2865	2845	2865	2845	4340
592	20230919	091900	60930610	2845	2850	2850	2845	62
593	20230919	091800	60754215	2845	2840	2845	2840	87
594	20230919	091700	60506935	2840	2840	2840	2840	0
595	20230919	091600	60506935	2840	2840	2840	2840	0
596	20230919	091500	60506935	2840	2850	2850	2840	2208
597	20230919	091400	54231095	2840	2835	2870	2835	8576
598	20230919	091300	29804135	2835	2830	2835	2820	3552
599	20230919	091200	19748170	2840	2840	2840	2840	500
600	20230919	091100	18328170	2840	2820	2840	2820	1358
601	20230919	091000	14482135	2810	2810	2815	2810	617
602	20230919	090900	12747850	2805	2805	2805	2805	211
603	20230919	090800	12155995	2800	2800	2800	2800	1757
604	20230919	090700	7236395	2795	2795	2795	2795	150
605	20230919	090600	6817145	2795	2795	2795	2795	305
606	20230919	090500	5964670	2795	2795	2795	2795	410
607	20230919	090400	4818720	2780	2780	2780	2780	0
608	20230919	090300	4818720	2780	2780	2780	2780	0
609	20230919	090200	4818720	2780	2780	2780	2780	0
610	20230919	090100	4818720	2780	2780	2780	2780	0
611	20230919	090000	4818720	2780	2770	2780	2770	1736