KissMeData/081580/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	193800	88375730	2435	2435	2435	2435	203
3	20230905	193700	88375730	2435	2435	2435	2435	0
4	20230905	193600	88375730	2435	2435	2435	2435	0
5	20230905	193500	88375730	2435	2435	2435	2435	0
6	20230905	193400	88375730	2435	2435	2435	2435	0
7	20230905	193300	88375730	2435	2435	2435	2435	0
8	20230905	193200	88375730	2435	2435	2435	2435	0
9	20230905	193100	88375730	2435	2435	2435	2435	0
10	20230905	193000	88375730	2435	2435	2435	2435	0
11	20230905	192900	88375730	2435	2435	2435	2435	0
12	20230905	192800	88375730	2435	2435	2435	2435	0
13	20230905	192700	88375730	2435	2435	2435	2435	0
14	20230905	192600	88375730	2435	2435	2435	2435	0
15	20230905	192500	88375730	2435	2435	2435	2435	0
16	20230905	192400	88375730	2435	2435	2435	2435	0
17	20230905	192300	88375730	2435	2435	2435	2435	0
18	20230905	192200	88375730	2435	2435	2435	2435	0
19	20230905	192100	88375730	2435	2435	2435	2435	0
20	20230905	192000	88375730	2435	2435	2435	2435	0
21	20230905	191900	88375730	2435	2435	2435	2435	0
22	20230905	191800	88375730	2435	2435	2435	2435	0
23	20230905	191700	88375730	2435	2435	2435	2435	0
24	20230905	191600	88375730	2435	2435	2435	2435	0
25	20230905	191500	88375730	2435	2435	2435	2435	0
26	20230905	191400	88375730	2435	2435	2435	2435	0
27	20230905	191300	88375730	2435	2435	2435	2435	0
28	20230905	191200	88375730	2435	2435	2435	2435	0
29	20230905	191100	88375730	2435	2435	2435	2435	0
30	20230905	191000	88375730	2435	2435	2435	2435	0
31	20230905	190900	88375730	2435	2435	2435	2435	0
32	20230905	190800	88375730	2435	2435	2435	2435	203
33	20230905	190700	88375730	2435	2435	2435	2435	0
34	20230905	190600	88375730	2435	2435	2435	2435	0
35	20230905	190500	88375730	2435	2435	2435	2435	0
36	20230905	190400	88375730	2435	2435	2435	2435	0
37	20230905	190300	88375730	2435	2435	2435	2435	0
38	20230905	190200	88375730	2435	2435	2435	2435	0
39	20230905	190100	88375730	2435	2435	2435	2435	0
40	20230905	190000	88375730	2435	2435	2435	2435	0
41	20230905	185900	88375730	2435	2435	2435	2435	0
42	20230905	185800	88375730	2435	2435	2435	2435	0
43	20230905	185700	88375730	2435	2435	2435	2435	0
44	20230905	185600	88375730	2435	2435	2435	2435	0
45	20230905	185500	88375730	2435	2435	2435	2435	0
46	20230905	185400	88375730	2435	2435	2435	2435	0
47	20230905	185300	88375730	2435	2435	2435	2435	0
48	20230905	185200	88375730	2435	2435	2435	2435	0
49	20230905	185100	88375730	2435	2435	2435	2435	0
50	20230905	185000	88375730	2435	2435	2435	2435	0
51	20230905	184900	88375730	2435	2435	2435	2435	0
52	20230905	184800	88375730	2435	2435	2435	2435	0
53	20230905	184700	88375730	2435	2435	2435	2435	0
54	20230905	184600	88375730	2435	2435	2435	2435	0
55	20230905	184500	88375730	2435	2435	2435	2435	0
56	20230905	184400	88375730	2435	2435	2435	2435	0
57	20230905	184300	88375730	2435	2435	2435	2435	0
58	20230905	184200	88375730	2435	2435	2435	2435	0
59	20230905	184100	88375730	2435	2435	2435	2435	0
60	20230905	184000	88375730	2435	2435	2435	2435	0
61	20230905	183900	88375730	2435	2435	2435	2435	0
62	20230905	183800	88375730	2435	2435	2435	2435	203
63	20230905	183700	88375730	2435	2435	2435	2435	0
64	20230905	183600	88375730	2435	2435	2435	2435	0
65	20230905	183500	88375730	2435	2435	2435	2435	0
66	20230905	183400	88375730	2435	2435	2435	2435	0
67	20230905	183300	88375730	2435	2435	2435	2435	0
68	20230905	183200	88375730	2435	2435	2435	2435	0
69	20230905	183100	88375730	2435	2435	2435	2435	0
70	20230905	183000	88375730	2435	2435	2435	2435	0
71	20230905	182900	88375730	2435	2435	2435	2435	0
72	20230905	182800	88375730	2435	2435	2435	2435	0
73	20230905	182700	88375730	2435	2435	2435	2435	0
74	20230905	182600	88375730	2435	2435	2435	2435	0
75	20230905	182500	88375730	2435	2435	2435	2435	0
76	20230905	182400	88375730	2435	2435	2435	2435	0
77	20230905	182300	88375730	2435	2435	2435	2435	0
78	20230905	182200	88375730	2435	2435	2435	2435	0
79	20230905	182100	88375730	2435	2435	2435	2435	0
80	20230905	182000	88375730	2435	2435	2435	2435	0
81	20230905	181900	88375730	2435	2435	2435	2435	0
82	20230905	181800	88375730	2435	2435	2435	2435	0
83	20230905	181700	88375730	2435	2435	2435	2435	0
84	20230905	181600	88375730	2435	2435	2435	2435	0
85	20230905	181500	88375730	2435	2435	2435	2435	0
86	20230905	181400	88375730	2435	2435	2435	2435	0
87	20230905	181300	88375730	2435	2435	2435	2435	0
88	20230905	181200	88375730	2435	2435	2435	2435	0
89	20230905	181100	88375730	2435	2435	2435	2435	0
90	20230905	181000	88375730	2435	2435	2435	2435	0
91	20230905	180900	88375730	2435	2435	2435	2435	0
92	20230905	180800	88375730	2435	2435	2435	2435	203
93	20230905	180700	88375730	2435	2435	2435	2435	0
94	20230905	180600	88375730	2435	2435	2435	2435	0
95	20230905	180500	88375730	2435	2435	2435	2435	0
96	20230905	180400	88375730	2435	2435	2435	2435	0
97	20230905	180300	88375730	2435	2435	2435	2435	0
98	20230905	180200	88375730	2435	2435	2435	2435	0
99	20230905	180100	88375730	2435	2435	2435	2435	0
100	20230905	180000	88375730	2435	2435	2435	2435	0
101	20230905	175900	88375730	2435	2435	2435	2435	0
102	20230905	175800	88375730	2435	2435	2435	2435	0
103	20230905	175700	88375730	2435	2435	2435	2435	0
104	20230905	175600	88375730	2435	2435	2435	2435	0
105	20230905	175500	88375730	2435	2435	2435	2435	0
106	20230905	175400	88375730	2435	2435	2435	2435	0
107	20230905	175300	88375730	2435	2435	2435	2435	0
108	20230905	175200	88375730	2435	2435	2435	2435	0
109	20230905	175100	88375730	2435	2435	2435	2435	0
110	20230905	175000	88375730	2435	2435	2435	2435	0
111	20230905	174900	88375730	2435	2435	2435	2435	0
112	20230905	174800	88375730	2435	2435	2435	2435	0
113	20230905	174700	88375730	2435	2435	2435	2435	0
114	20230905	174600	88375730	2435	2435	2435	2435	0
115	20230905	174500	88375730	2435	2435	2435	2435	0
116	20230905	174400	88375730	2435	2435	2435	2435	0
117	20230905	174300	88375730	2435	2435	2435	2435	0
118	20230905	174200	88375730	2435	2435	2435	2435	0
119	20230905	174100	88375730	2435	2435	2435	2435	0
120	20230905	174000	88375730	2435	2435	2435	2435	0
121	20230905	173900	88375730	2435	2435	2435	2435	0
122	20230905	173800	88375730	2435	2435	2435	2435	203
123	20230905	173700	88375730	2435	2435	2435	2435	0
124	20230905	173600	88375730	2435	2435	2435	2435	0
125	20230905	173500	88375730	2435	2435	2435	2435	0
126	20230905	173400	88375730	2435	2435	2435	2435	0
127	20230905	173300	88375730	2435	2435	2435	2435	0
128	20230905	173200	88375730	2435	2435	2435	2435	0
129	20230905	173100	88375730	2435	2435	2435	2435	0
130	20230905	173000	88375730	2435	2435	2435	2435	0
131	20230905	172900	88375730	2435	2435	2435	2435	0
132	20230905	172800	88375730	2435	2435	2435	2435	0
133	20230905	172700	88375730	2435	2435	2435	2435	0
134	20230905	172600	88375730	2435	2435	2435	2435	0
135	20230905	172500	88375730	2435	2435	2435	2435	0
136	20230905	172400	88375730	2435	2435	2435	2435	0
137	20230905	172300	88375730	2435	2435	2435	2435	0
138	20230905	172200	88375730	2435	2435	2435	2435	0
139	20230905	172100	88375730	2435	2435	2435	2435	0
140	20230905	172000	88375730	2435	2435	2435	2435	0
141	20230905	171900	88375730	2435	2435	2435	2435	0
142	20230905	171800	88375730	2435	2435	2435	2435	0
143	20230905	171700	88375730	2435	2435	2435	2435	0
144	20230905	171600	88375730	2435	2435	2435	2435	0
145	20230905	171500	88375730	2435	2435	2435	2435	0
146	20230905	171400	88375730	2435	2435	2435	2435	0
147	20230905	171300	88375730	2435	2435	2435	2435	0
148	20230905	171200	88375730	2435	2435	2435	2435	0
149	20230905	171100	88375730	2435	2435	2435	2435	0
150	20230905	171000	88375730	2435	2435	2435	2435	0
151	20230905	170900	88375730	2435	2435	2435	2435	0
152	20230905	170800	88375730	2435	2435	2435	2435	203
153	20230905	170700	88375730	2435	2435	2435	2435	0
154	20230905	170600	88375730	2435	2435	2435	2435	0
155	20230905	170500	88375730	2435	2435	2435	2435	0
156	20230905	170400	88375730	2435	2435	2435	2435	0
157	20230905	170300	88375730	2435	2435	2435	2435	0
158	20230905	170200	88375730	2435	2435	2435	2435	0
159	20230905	170100	88375730	2435	2435	2435	2435	0
160	20230905	170000	88375730	2435	2435	2435	2435	0
161	20230905	165900	88375730	2435	2435	2435	2435	0
162	20230905	165800	88375730	2435	2435	2435	2435	0
163	20230905	165700	88375730	2435	2435	2435	2435	0
164	20230905	165600	88375730	2435	2435	2435	2435	0
165	20230905	165500	88375730	2435	2435	2435	2435	0
166	20230905	165400	88375730	2435	2435	2435	2435	0
167	20230905	165300	88375730	2435	2435	2435	2435	0
168	20230905	165200	88375730	2435	2435	2435	2435	0
169	20230905	165100	88375730	2435	2435	2435	2435	0
170	20230905	165000	88375730	2435	2435	2435	2435	0
171	20230905	164900	88375730	2435	2435	2435	2435	0
172	20230905	164800	88375730	2435	2435	2435	2435	0
173	20230905	164700	88375730	2435	2435	2435	2435	0
174	20230905	164600	88375730	2435	2435	2435	2435	0
175	20230905	164500	88375730	2435	2435	2435	2435	0
176	20230905	164400	88375730	2435	2435	2435	2435	0
177	20230905	164300	88375730	2435	2435	2435	2435	0
178	20230905	164200	88375730	2435	2435	2435	2435	0
179	20230905	164100	88375730	2435	2435	2435	2435	0
180	20230905	164000	88375730	2435	2435	2435	2435	0
181	20230905	163900	88375730	2435	2435	2435	2435	0
182	20230905	163800	88375730	2435	2435	2435	2435	203
183	20230905	163700	88375730	2435	2435	2435	2435	0
184	20230905	163600	88375730	2435	2435	2435	2435	0
185	20230905	163500	88375730	2435	2435	2435	2435	0
186	20230905	163400	88375730	2435	2435	2435	2435	0
187	20230905	163300	88375730	2435	2435	2435	2435	0
188	20230905	163200	88375730	2435	2435	2435	2435	0
189	20230905	163100	88375730	2435	2435	2435	2435	0
190	20230905	163000	88375730	2435	2435	2435	2435	0
191	20230905	162900	88375730	2435	2435	2435	2435	0
192	20230905	162800	88375730	2435	2435	2435	2435	0
193	20230905	162700	88375730	2435	2435	2435	2435	0
194	20230905	162600	88375730	2435	2435	2435	2435	0
195	20230905	162500	88375730	2435	2435	2435	2435	0
196	20230905	162400	88375730	2435	2435	2435	2435	0
197	20230905	162300	88375730	2435	2435	2435	2435	0
198	20230905	162200	88375730	2435	2435	2435	2435	0
199	20230905	162100	88375730	2435	2435	2435	2435	0
200	20230905	162000	88375730	2435	2435	2435	2435	0
201	20230905	161900	88375730	2435	2435	2435	2435	0
202	20230905	161800	88375730	2435	2435	2435	2435	0
203	20230905	161700	88375730	2435	2435	2435	2435	0
204	20230905	161600	88375730	2435	2435	2435	2435	0
205	20230905	161500	88375730	2435	2435	2435	2435	0
206	20230905	161400	88375730	2435	2435	2435	2435	0
207	20230905	161300	88375730	2435	2435	2435	2435	0
208	20230905	161200	88375730	2435	2435	2435	2435	0
209	20230905	161100	88375730	2435	2435	2435	2435	0
210	20230905	161000	88375730	2435	2435	2435	2435	0
211	20230905	160900	88375730	2435	2435	2435	2435	0
212	20230905	160800	88375730	2435	2435	2435	2435	203
213	20230905	160700	88375730	2435	2435	2435	2435	0
214	20230905	160600	88375730	2435	2435	2435	2435	0
215	20230905	160500	88375730	2435	2435	2435	2435	0
216	20230905	160400	88375730	2435	2435	2435	2435	0
217	20230905	160300	88375730	2435	2435	2435	2435	0
218	20230905	160200	88375730	2435	2435	2435	2435	0
219	20230905	160100	88375730	2435	2435	2435	2435	0
220	20230905	160000	88375730	2435	2435	2435	2435	0
221	20230905	155900	88375730	2435	2435	2435	2435	0
222	20230905	155800	88375730	2435	2435	2435	2435	0
223	20230905	155700	88375730	2435	2435	2435	2435	0
224	20230905	155600	88375730	2435	2435	2435	2435	0
225	20230905	155500	88375730	2435	2435	2435	2435	0
226	20230905	155400	88375730	2435	2435	2435	2435	0
227	20230905	155300	88375730	2435	2435	2435	2435	0
228	20230905	155200	88375730	2435	2435	2435	2435	0
229	20230905	155100	88375730	2435	2435	2435	2435	0
230	20230905	155000	88375730	2435	2435	2435	2435	0
231	20230905	154900	88375730	2435	2435	2435	2435	0
232	20230905	154800	88375730	2435	2435	2435	2435	0
233	20230905	154700	88375730	2435	2435	2435	2435	0
234	20230905	154600	88375730	2435	2435	2435	2435	0
235	20230905	154500	88375730	2435	2435	2435	2435	0
236	20230905	154400	88375730	2435	2435	2435	2435	0
237	20230905	154300	88375730	2435	2435	2435	2435	0
238	20230905	154200	88375730	2435	2435	2435	2435	0
239	20230905	154100	88375730	2435	2435	2435	2435	0
240	20230905	154000	88375730	2435	2435	2435	2435	0
241	20230905	153900	88375730	2435	2435	2435	2435	0
242	20230905	153800	88375730	2435	2435	2435	2435	203
243	20230905	153700	88375730	2435	2435	2435	2435	0
244	20230905	153600	88375730	2435	2435	2435	2435	0
245	20230905	153500	88375730	2435	2435	2435	2435	0
246	20230905	153400	88375730	2435	2435	2435	2435	0
247	20230905	153300	88375730	2435	2435	2435	2435	0
248	20230905	153200	88375730	2435	2435	2435	2435	0
249	20230905	153100	88375730	2435	2435	2435	2435	0
250	20230905	153000	88375730	2435	2435	2435	2435	203
251	20230905	152900	87881425	2435	2435	2435	2435	0
252	20230905	152800	87881425	2435	2435	2435	2435	0
253	20230905	152700	87881425	2435	2435	2435	2435	0
254	20230905	152600	87881425	2435	2435	2435	2435	0
255	20230905	152500	87881425	2435	2435	2435	2435	0
256	20230905	152400	87881425	2435	2435	2435	2435	0
257	20230905	152300	87881425	2435	2435	2435	2435	0
258	20230905	152200	87881425	2435	2435	2435	2435	0
259	20230905	152100	87881425	2435	2435	2435	2435	0
260	20230905	152000	87881425	2435	2435	2435	2435	0
261	20230905	151900	87881425	2435	2435	2435	2435	188
262	20230905	151800	87423645	2435	2430	2435	2430	102
263	20230905	151700	87175780	2435	2435	2435	2435	1
264	20230905	151600	87173345	2435	2435	2435	2435	2
265	20230905	151500	87168475	2430	2430	2430	2430	400
266	20230905	151400	86196475	2435	2435	2435	2435	0
267	20230905	151300	86196475	2435	2435	2435	2435	0
268	20230905	151200	86196475	2435	2435	2435	2435	0
269	20230905	151100	86196475	2435	2435	2435	2435	4
270	20230905	151000	86186735	2430	2430	2430	2430	24
271	20230905	150900	86128415	2430	2430	2430	2430	0
272	20230905	150800	86128415	2430	2430	2430	2430	0
273	20230905	150700	86128415	2430	2430	2430	2430	2720
274	20230905	150600	79518815	2430	2430	2430	2430	0
275	20230905	150500	79518815	2430	2430	2430	2430	0
276	20230905	150400	79518815	2430	2430	2430	2430	0
277	20230905	150300	79518815	2430	2430	2430	2430	130
278	20230905	150200	79202915	2430	2430	2430	2430	9
279	20230905	150100	79181045	2430	2420	2430	2420	202
280	20230905	150000	78692190	2430	2430	2430	2430	0
281	20230905	145900	78692190	2430	2430	2430	2430	0
282	20230905	145800	78692190	2430	2430	2430	2430	8
283	20230905	145700	78672750	2430	2425	2430	2425	2
284	20230905	145600	78667895	2430	2430	2430	2430	0
285	20230905	145500	78667895	2430	2430	2430	2430	0
286	20230905	145400	78667895	2430	2430	2430	2430	0
287	20230905	145300	78667895	2430	2430	2430	2430	0
288	20230905	145200	78667895	2430	2425	2430	2425	2
289	20230905	145100	78663040	2415	2415	2415	2415	0
290	20230905	145000	78663040	2415	2415	2415	2415	0
291	20230905	144900	78663040	2415	2425	2435	2415	100
292	20230905	144800	78420285	2420	2420	2420	2420	3
293	20230905	144700	78413025	2420	2420	2420	2420	0
294	20230905	144600	78413025	2420	2420	2420	2420	10
295	20230905	144500	78388825	2430	2430	2430	2430	9
296	20230905	144400	78366955	2430	2430	2430	2430	0
297	20230905	144300	78366955	2430	2430	2430	2430	0
298	20230905	144200	78366955	2430	2430	2430	2430	0
299	20230905	144100	78366955	2430	2430	2430	2430	0
300	20230905	144000	78366955	2430	2430	2430	2430	66
301	20230905	143900	78206575	2430	2430	2430	2430	0
302	20230905	143800	78206575	2430	2420	2430	2420	6
303	20230905	143700	78192035	2420	2420	2420	2420	2
304	20230905	143600	78187195	2430	2430	2430	2430	0
305	20230905	143500	78187195	2430	2430	2430	2430	15
306	20230905	143400	78150745	2430	2430	2430	2430	22
307	20230905	143300	78097285	2430	2430	2430	2430	2
308	20230905	143200	78092425	2430	2430	2430	2430	0
309	20230905	143100	78092425	2430	2430	2430	2430	0
310	20230905	143000	78092425	2430	2430	2430	2430	82
311	20230905	142900	77893165	2425	2425	2425	2425	0
312	20230905	142800	77893165	2425	2425	2425	2425	137
313	20230905	142700	77560940	2425	2425	2425	2425	0
314	20230905	142600	77560940	2425	2425	2425	2425	0
315	20230905	142500	77560940	2425	2425	2425	2425	0
316	20230905	142400	77560940	2425	2425	2425	2425	0
317	20230905	142300	77560940	2425	2425	2425	2425	0
318	20230905	142200	77560940	2425	2425	2425	2425	0
319	20230905	142100	77560940	2425	2425	2425	2425	0
320	20230905	142000	77560940	2425	2425	2425	2425	0
321	20230905	141900	77560940	2425	2425	2425	2425	0
322	20230905	141800	77560940	2425	2425	2425	2425	1
323	20230905	141700	77558515	2425	2425	2425	2425	1
324	20230905	141600	77556090	2435	2435	2435	2435	0
325	20230905	141500	77556090	2435	2420	2435	2420	10
326	20230905	141400	77531795	2410	2410	2410	2410	0
327	20230905	141300	77531795	2410	2410	2410	2410	83
328	20230905	141200	77331765	2435	2435	2435	2435	0
329	20230905	141100	77331765	2435	2435	2435	2435	0
330	20230905	141000	77331765	2435	2435	2435	2435	0
331	20230905	140900	77331765	2435	2420	2435	2420	3
332	20230905	140800	77324485	2415	2425	2425	2415	1800
333	20230905	140700	72968275	2425	2425	2425	2425	0
334	20230905	140600	72968275	2425	2425	2425	2425	0
335	20230905	140500	72968275	2425	2425	2425	2425	0
336	20230905	140400	72968275	2425	2425	2425	2425	200
337	20230905	140300	72483275	2435	2435	2435	2435	50
338	20230905	140200	72361525	2435	2435	2435	2435	0
339	20230905	140100	72361525	2435	2435	2435	2435	0
340	20230905	140000	72361525	2435	2435	2435	2435	0
341	20230905	135900	72361525	2435	2435	2435	2435	0
342	20230905	135800	72361525	2435	2435	2435	2435	136
343	20230905	135700	72030365	2435	2435	2435	2435	1
344	20230905	135600	72027930	2430	2430	2430	2430	0
345	20230905	135500	72027930	2430	2430	2430	2430	0
346	20230905	135400	72027930	2430	2430	2430	2430	0
347	20230905	135300	72027930	2430	2430	2430	2430	0
348	20230905	135200	72027930	2430	2430	2430	2430	339
349	20230905	135100	71204160	2435	2435	2435	2435	0
350	20230905	135000	71204160	2435	2430	2435	2430	387
351	20230905	134900	70263620	2430	2430	2430	2430	0
352	20230905	134800	70263620	2430	2430	2430	2430	0
353	20230905	134700	70263620	2430	2430	2430	2430	56
354	20230905	134600	70127540	2430	2430	2430	2430	1
355	20230905	134500	70125110	2435	2435	2435	2430	33
356	20230905	134400	70044760	2430	2430	2430	2430	0
357	20230905	134300	70044760	2430	2430	2430	2430	0
358	20230905	134200	70044760	2430	2430	2430	2430	0
359	20230905	134100	70044760	2430	2430	2430	2430	0
360	20230905	134000	70044760	2430	2430	2430	2430	0
361	20230905	133900	70044760	2430	2430	2430	2430	0
362	20230905	133800	70044760	2430	2430	2430	2430	0
363	20230905	133700	70044760	2430	2430	2430	2430	0
364	20230905	133600	70044760	2430	2430	2430	2430	0
365	20230905	133500	70044760	2430	2430	2430	2430	0
366	20230905	133400	70044760	2430	2430	2430	2430	0
367	20230905	133300	70044760	2430	2430	2430	2430	0
368	20230905	133200	70044760	2430	2430	2430	2430	3
369	20230905	133100	70037470	2435	2435	2435	2435	0
370	20230905	133000	70037470	2435	2435	2435	2435	0
371	20230905	132900	70037470	2435	2435	2435	2435	136
372	20230905	132800	69706310	2440	2440	2440	2440	0
373	20230905	132700	69706310	2440	2440	2440	2440	0
374	20230905	132600	69706310	2440	2440	2440	2440	0
375	20230905	132500	69706310	2440	2440	2440	2440	0
376	20230905	132400	69706310	2440	2440	2440	2440	0
377	20230905	132300	69706310	2440	2435	2440	2435	5
378	20230905	132200	69694115	2435	2440	2440	2435	6
379	20230905	132100	69679480	2435	2435	2435	2435	0
380	20230905	132000	69679480	2435	2435	2435	2435	3
381	20230905	131900	69672175	2440	2435	2440	2435	2
382	20230905	131800	69667300	2435	2435	2435	2435	200
383	20230905	131700	69180300	2435	2435	2435	2435	0
384	20230905	131600	69180300	2435	2435	2435	2435	20
385	20230905	131500	69131600	2440	2440	2440	2440	0
386	20230905	131400	69131600	2440	2435	2440	2435	4
387	20230905	131300	69121850	2435	2435	2435	2435	44
388	20230905	131200	69014710	2435	2435	2435	2435	1
389	20230905	131100	69012275	2440	2440	2440	2440	0
390	20230905	131000	69012275	2440	2440	2440	2440	0
391	20230905	130900	69012275	2440	2425	2440	2425	465
392	20230905	130800	67884570	2425	2425	2425	2425	0
393	20230905	130700	67884570	2425	2425	2425	2425	100
394	20230905	130600	67642070	2425	2420	2425	2420	727
395	20230905	130500	65882110	2420	2420	2420	2420	0
396	20230905	130400	65882110	2420	2420	2420	2420	0
397	20230905	130300	65882110	2420	2420	2420	2420	0
398	20230905	130200	65882110	2420	2420	2420	2420	0
399	20230905	130100	65882110	2420	2420	2420	2420	0
400	20230905	130000	65882110	2420	2420	2420	2420	0
401	20230905	125900	65882110	2420	2420	2420	2420	129
402	20230905	125800	65569930	2420	2420	2420	2420	0
403	20230905	125700	65569930	2420	2420	2420	2420	0
404	20230905	125600	65569930	2420	2420	2420	2420	305
405	20230905	125500	64831830	2420	2420	2420	2420	0
406	20230905	125400	64831830	2420	2420	2420	2420	2
407	20230905	125300	64826990	2420	2420	2420	2420	0
408	20230905	125200	64826990	2420	2420	2420	2420	0
409	20230905	125100	64826990	2420	2420	2420	2420	0
410	20230905	125000	64826990	2420	2420	2420	2420	0
411	20230905	124900	64826990	2420	2420	2420	2420	1
412	20230905	124800	64824570	2410	2410	2410	2410	0
413	20230905	124700	64824570	2410	2410	2410	2410	0
414	20230905	124600	64824570	2410	2410	2410	2410	0
415	20230905	124500	64824570	2410	2410	2410	2410	0
416	20230905	124400	64824570	2410	2410	2410	2410	0
417	20230905	124300	64824570	2410	2420	2420	2410	849
418	20230905	124200	62771740	2425	2425	2425	2425	0
419	20230905	124100	62771740	2425	2425	2425	2425	0
420	20230905	124000	62771740	2425	2425	2425	2425	0
421	20230905	123900	62771740	2425	2425	2425	2425	0
422	20230905	123800	62771740	2425	2425	2425	2425	0
423	20230905	123700	62771740	2425	2425	2425	2425	0
424	20230905	123600	62771740	2425	2425	2425	2425	0
425	20230905	123500	62771740	2425	2425	2425	2425	0
426	20230905	123400	62771740	2425	2425	2425	2425	0
427	20230905	123300	62771740	2425	2425	2425	2425	0
428	20230905	123200	62771740	2425	2425	2425	2425	0
429	20230905	123100	62771740	2425	2425	2425	2425	0
430	20230905	123000	62771740	2425	2425	2425	2425	0
431	20230905	122900	62771740	2425	2425	2425	2425	0
432	20230905	122800	62771740	2425	2425	2425	2425	0
433	20230905	122700	62771740	2425	2425	2425	2425	2
434	20230905	122600	62766890	2420	2425	2425	2420	234
435	20230905	122500	62200110	2425	2420	2425	2420	140
436	20230905	122400	61861110	2420	2420	2420	2420	0
437	20230905	122300	61861110	2420	2420	2420	2420	100
438	20230905	122200	61619110	2425	2425	2425	2425	0
439	20230905	122100	61619110	2425	2425	2425	2425	0
440	20230905	122000	61619110	2425	2425	2425	2425	0
441	20230905	121900	61619110	2425	2425	2425	2425	0
442	20230905	121800	61619110	2425	2425	2425	2425	500
443	20230905	121700	60406610	2425	2425	2425	2425	0
444	20230905	121600	60406610	2425	2425	2425	2425	0
445	20230905	121500	60406610	2425	2425	2425	2425	0
446	20230905	121400	60406610	2425	2425	2425	2425	0
447	20230905	121300	60406610	2425	2425	2425	2425	0
448	20230905	121200	60406610	2425	2420	2425	2420	201
449	20230905	121100	59920185	2420	2420	2420	2420	0
450	20230905	121000	59920185	2420	2420	2420	2420	0
451	20230905	120900	59920185	2420	2420	2420	2420	0
452	20230905	120800	59920185	2420	2420	2420	2420	100
453	20230905	120700	59678185	2420	2420	2420	2420	117
454	20230905	120600	59395045	2420	2420	2420	2420	0
455	20230905	120500	59395045	2420	2420	2420	2420	0
456	20230905	120400	59395045	2420	2420	2420	2420	0
457	20230905	120300	59395045	2420	2420	2420	2420	63
458	20230905	120200	59242585	2420	2420	2420	2420	369
459	20230905	120100	58349605	2420	2420	2420	2420	1
460	20230905	120000	58347185	2410	2410	2410	2410	0
461	20230905	115900	58347185	2410	2410	2410	2410	9
462	20230905	115800	58325495	2420	2420	2420	2420	250
463	20230905	115700	57720495	2420	2420	2420	2420	0
464	20230905	115600	57720495	2420	2420	2420	2420	50
465	20230905	115500	57599495	2420	2420	2420	2420	0
466	20230905	115400	57599495	2420	2420	2420	2420	122
467	20230905	115300	57304255	2420	2420	2420	2420	77
468	20230905	115200	57117915	2425	2425	2425	2425	0
469	20230905	115100	57117915	2425	2425	2425	2425	0
470	20230905	115000	57117915	2425	2425	2425	2425	0
471	20230905	114900	57117915	2425	2420	2425	2420	10
472	20230905	114800	57093670	2420	2420	2420	2420	0
473	20230905	114700	57093670	2420	2420	2420	2420	2
474	20230905	114600	57088830	2420	2410	2420	2410	4523
475	20230905	114500	46173400	2405	2405	2405	2405	0
476	20230905	114400	46173400	2405	2405	2405	2405	0
477	20230905	114300	46173400	2405	2405	2405	2405	44
478	20230905	114200	46067580	2405	2405	2405	2405	0
479	20230905	114100	46067580	2405	2405	2405	2405	0
480	20230905	114000	46067580	2405	2405	2405	2405	0
481	20230905	113900	46067580	2405	2405	2405	2405	0
482	20230905	113800	46067580	2405	2405	2405	2405	3
483	20230905	113700	46060365	2405	2405	2405	2405	451
484	20230905	113600	44975710	2410	2410	2410	2410	0
485	20230905	113500	44975710	2410	2410	2410	2410	0
486	20230905	113400	44975710	2410	2410	2410	2410	32
487	20230905	113300	44898590	2410	2410	2410	2410	0
488	20230905	113200	44898590	2410	2410	2410	2410	0
489	20230905	113100	44898590	2410	2415	2415	2405	876
490	20230905	113000	42789970	2415	2415	2415	2415	0
491	20230905	112900	42789970	2415	2415	2415	2415	0
492	20230905	112800	42789970	2415	2415	2415	2415	0
493	20230905	112700	42789970	2415	2415	2415	2415	0
494	20230905	112600	42789970	2415	2415	2415	2415	0
495	20230905	112500	42789970	2415	2415	2415	2415	1
496	20230905	112400	42787555	2415	2415	2415	2415	1
497	20230905	112300	42785140	2415	2415	2415	2415	45
498	20230905	112200	42676465	2405	2405	2405	2405	0
499	20230905	112100	42676465	2405	2405	2405	2405	0
500	20230905	112000	42676465	2405	2405	2405	2405	0
501	20230905	111900	42676465	2405	2405	2405	2405	0
502	20230905	111800	42676465	2405	2405	2405	2405	0
503	20230905	111700	42676465	2405	2405	2405	2405	0
504	20230905	111600	42676465	2405	2405	2405	2405	620
505	20230905	111500	41185365	2405	2405	2405	2405	0
506	20230905	111400	41185365	2405	2405	2405	2405	0
507	20230905	111300	41185365	2405	2405	2405	2405	0
508	20230905	111200	41185365	2405	2405	2405	2405	6
509	20230905	111100	41170935	2405	2405	2405	2405	0
510	20230905	111000	41170935	2405	2405	2405	2405	0
511	20230905	110900	41170935	2405	2405	2405	2405	0
512	20230905	110800	41170935	2405	2405	2405	2405	0
513	20230905	110700	41170935	2405	2405	2405	2405	0
514	20230905	110600	41170935	2405	2405	2405	2405	0
515	20230905	110500	41170935	2405	2405	2405	2405	200
516	20230905	110400	40689935	2405	2405	2405	2405	0
517	20230905	110300	40689935	2405	2405	2405	2405	0
518	20230905	110200	40689935	2405	2405	2405	2405	0
519	20230905	110100	40689935	2405	2405	2405	2405	0
520	20230905	110000	40689935	2405	2405	2405	2405	405
521	20230905	105900	39715910	2405	2405	2405	2405	0
522	20230905	105800	39715910	2405	2405	2405	2405	51
523	20230905	105700	39593255	2420	2420	2420	2420	0
524	20230905	105600	39593255	2420	2420	2420	2420	0
525	20230905	105500	39593255	2420	2420	2420	2420	0
526	20230905	105400	39593255	2420	2420	2420	2420	0
527	20230905	105300	39593255	2420	2420	2420	2420	0
528	20230905	105200	39593255	2420	2420	2420	2420	0
529	20230905	105100	39593255	2420	2420	2420	2420	0
530	20230905	105000	39593255	2420	2420	2420	2420	0
531	20230905	104900	39593255	2420	2415	2420	2415	15
532	20230905	104800	39557015	2405	2405	2405	2405	0
533	20230905	104700	39557015	2405	2405	2405	2400	89
534	20230905	104600	39343070	2405	2405	2405	2405	71
535	20230905	104500	39172315	2405	2405	2405	2405	10
536	20230905	104400	39148265	2405	2405	2405	2405	308
537	20230905	104300	38407525	2405	2410	2410	2405	1989
538	20230905	104200	33622845	2410	2410	2410	2410	1
539	20230905	104100	33620435	2420	2420	2420	2420	0
540	20230905	104000	33620435	2420	2415	2420	2415	25
541	20230905	103900	33560055	2410	2410	2410	2410	72
542	20230905	103800	33386535	2420	2420	2420	2420	0
543	20230905	103700	33386535	2420	2420	2420	2420	0
544	20230905	103600	33386535	2420	2420	2420	2420	0
545	20230905	103500	33386535	2420	2420	2420	2420	0
546	20230905	103400	33386535	2420	2420	2420	2420	0
547	20230905	103300	33386535	2420	2420	2420	2420	0
548	20230905	103200	33386535	2420	2420	2420	2420	0
549	20230905	103100	33386535	2420	2420	2420	2420	0
550	20230905	103000	33386535	2420	2420	2420	2420	0
551	20230905	102900	33386535	2420	2420	2420	2420	0
552	20230905	102800	33386535	2420	2420	2420	2420	0
553	20230905	102700	33386535	2420	2420	2420	2420	0
554	20230905	102600	33386535	2420	2420	2420	2420	4
555	20230905	102500	33376855	2420	2420	2420	2420	0
556	20230905	102400	33376855	2420	2420	2420	2420	1
557	20230905	102300	33374435	2410	2410	2410	2410	0
558	20230905	102200	33374435	2410	2410	2410	2410	0
559	20230905	102100	33374435	2410	2410	2410	2410	0
560	20230905	102000	33374435	2410	2410	2410	2410	0
561	20230905	101900	33374435	2410	2410	2410	2410	0
562	20230905	101800	33374435	2410	2410	2410	2410	0
563	20230905	101700	33374435	2410	2415	2415	2410	1287
564	20230905	101600	30272255	2425	2425	2425	2425	0
565	20230905	101500	30272255	2425	2425	2425	2425	0
566	20230905	101400	30272255	2425	2425	2425	2425	0
567	20230905	101300	30272255	2425	2425	2425	2425	77
568	20230905	101200	30085530	2425	2425	2425	2425	0
569	20230905	101100	30085530	2425	2425	2425	2425	0
570	20230905	101000	30085530	2425	2420	2425	2420	32
571	20230905	100900	30007950	2425	2425	2425	2425	0
572	20230905	100800	30007950	2425	2425	2425	2425	0
573	20230905	100700	30007950	2425	2425	2425	2415	4
574	20230905	100600	29998270	2415	2415	2415	2415	0
575	20230905	100500	29998270	2415	2415	2415	2415	11
576	20230905	100400	29971705	2415	2415	2415	2415	0
577	20230905	100300	29971705	2415	2415	2415	2415	0
578	20230905	100200	29971705	2415	2415	2415	2415	41
579	20230905	100100	29872690	2425	2425	2425	2425	1
580	20230905	100000	29870265	2425	2425	2425	2425	0
581	20230905	095900	29870265	2425	2425	2425	2425	41
582	20230905	095800	29770840	2415	2415	2415	2415	54
583	20230905	095700	29640430	2425	2425	2425	2425	0
584	20230905	095600	29640430	2425	2425	2425	2425	0
585	20230905	095500	29640430	2425	2425	2425	2425	0
586	20230905	095400	29640430	2425	2425	2425	2425	1
587	20230905	095300	29638005	2415	2415	2415	2415	0
588	20230905	095200	29638005	2415	2415	2415	2415	0
589	20230905	095100	29638005	2415	2415	2415	2415	0
590	20230905	095000	29638005	2415	2415	2415	2415	0
591	20230905	094900	29638005	2415	2415	2415	2415	0
592	20230905	094800	29638005	2415	2415	2415	2415	0
593	20230905	094700	29638005	2415	2415	2415	2415	0
594	20230905	094600	29638005	2415	2415	2415	2415	0
595	20230905	094500	29638005	2415	2415	2415	2415	0
596	20230905	094400	29638005	2415	2415	2415	2415	1
597	20230905	094300	29635590	2425	2425	2425	2420	708
598	20230905	094200	27921350	2425	2425	2425	2425	117
599	20230905	094100	27637625	2425	2425	2425	2425	2079
600	20230905	094000	22596050	2430	2430	2430	2430	0
601	20230905	093900	22596050	2430	2430	2430	2430	364
602	20230905	093800	21711530	2440	2440	2440	2440	6
603	20230905	093700	21696890	2440	2440	2440	2440	50
604	20230905	093600	21574890	2440	2440	2440	2440	1
605	20230905	093500	21572450	2440	2440	2440	2440	0
606	20230905	093400	21572450	2440	2440	2440	2440	1
607	20230905	093300	21570010	2440	2440	2440	2440	1
608	20230905	093200	21567570	2440	2440	2440	2440	75
609	20230905	093100	21384570	2430	2440	2440	2430	101
610	20230905	093000	21138370	2435	2435	2435	2435	10
611	20230905	092900	21114020	2435	2435	2435	2430	100
612	20230905	092800	20870920	2435	2435	2435	2435	80
613	20230905	092700	20676120	2440	2430	2440	2430	1989
614	20230905	092600	15825820	2430	2430	2430	2430	100
615	20230905	092500	15582820	2430	2430	2430	2430	0
616	20230905	092400	15582820	2430	2430	2430	2425	913
617	20230905	092300	13368240	2435	2435	2435	2435	0
618	20230905	092200	13368240	2435	2435	2435	2435	0
619	20230905	092100	13368240	2435	2430	2435	2430	9
620	20230905	092000	13346365	2430	2430	2430	2430	41
621	20230905	091900	13246735	2435	2440	2440	2435	400
622	20230905	091800	12272730	2440	2440	2440	2440	0
623	20230905	091700	12272730	2440	2440	2440	2440	0
624	20230905	091600	12272730	2440	2435	2440	2435	2
625	20230905	091500	12267855	2440	2440	2440	2425	19
626	20230905	091400	12221580	2445	2445	2445	2445	0
627	20230905	091300	12221580	2445	2425	2445	2425	111
628	20230905	091200	11952185	2445	2435	2450	2435	218
629	20230905	091100	11421070	2455	2450	2455	2440	95
630	20230905	091000	11188330	2460	2435	2460	2435	728
631	20230905	090900	9404800	2435	2420	2440	2420	1608
632	20230905	090800	5502680	2420	2415	2420	2415	1009
633	20230905	090700	3063700	2415	2415	2415	2415	2
634	20230905	090600	3058870	2415	2415	2415	2415	309
635	20230905	090500	2312635	2415	2415	2415	2415	1
636	20230905	090400	2310220	2410	2410	2410	2410	0
637	20230905	090300	2310220	2410	2410	2410	2410	6
638	20230905	090200	2295760	2405	2410	2410	2405	120
639	20230905	090100	2006660	2410	2410	2410	2410	265
640	20230905	090000	1368010	2410	2400	2410	2400	570