KissMeData/019680/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	185900	164971915	2405	2405	2405	2405	1226
3	20230908	185800	164971915	2405	2405	2405	2405	0
4	20230908	185700	164971915	2405	2405	2405	2405	0
5	20230908	185600	164971915	2405	2405	2405	2405	0
6	20230908	185500	164971915	2405	2405	2405	2405	0
7	20230908	185400	164971915	2405	2405	2405	2405	0
8	20230908	185300	164971915	2405	2405	2405	2405	0
9	20230908	185200	164971915	2405	2405	2405	2405	0
10	20230908	185100	164971915	2405	2405	2405	2405	0
11	20230908	185000	164971915	2405	2405	2405	2405	0
12	20230908	184900	164971915	2405	2405	2405	2405	0
13	20230908	184800	164971915	2405	2405	2405	2405	0
14	20230908	184700	164971915	2405	2405	2405	2405	0
15	20230908	184600	164971915	2405	2405	2405	2405	0
16	20230908	184500	164971915	2405	2405	2405	2405	0
17	20230908	184400	164971915	2405	2405	2405	2405	0
18	20230908	184300	164971915	2405	2405	2405	2405	0
19	20230908	184200	164971915	2405	2405	2405	2405	0
20	20230908	184100	164971915	2405	2405	2405	2405	0
21	20230908	184000	164971915	2405	2405	2405	2405	0
22	20230908	183900	164971915	2405	2405	2405	2405	0
23	20230908	183800	164971915	2405	2405	2405	2405	0
24	20230908	183700	164971915	2405	2405	2405	2405	0
25	20230908	183600	164971915	2405	2405	2405	2405	0
26	20230908	183500	164971915	2405	2405	2405	2405	0
27	20230908	183400	164971915	2405	2405	2405	2405	0
28	20230908	183300	164971915	2405	2405	2405	2405	0
29	20230908	183200	164971915	2405	2405	2405	2405	0
30	20230908	183100	164971915	2405	2405	2405	2405	0
31	20230908	183000	164971915	2405	2405	2405	2405	0
32	20230908	182900	164971915	2405	2405	2405	2405	1226
33	20230908	182800	164971915	2405	2405	2405	2405	0
34	20230908	182700	164971915	2405	2405	2405	2405	0
35	20230908	182600	164971915	2405	2405	2405	2405	0
36	20230908	182500	164971915	2405	2405	2405	2405	0
37	20230908	182400	164971915	2405	2405	2405	2405	0
38	20230908	182300	164971915	2405	2405	2405	2405	0
39	20230908	182200	164971915	2405	2405	2405	2405	0
40	20230908	182100	164971915	2405	2405	2405	2405	0
41	20230908	182000	164971915	2405	2405	2405	2405	0
42	20230908	181900	164971915	2405	2405	2405	2405	0
43	20230908	181800	164971915	2405	2405	2405	2405	0
44	20230908	181700	164971915	2405	2405	2405	2405	0
45	20230908	181600	164971915	2405	2405	2405	2405	0
46	20230908	181500	164971915	2405	2405	2405	2405	0
47	20230908	181400	164971915	2405	2405	2405	2405	0
48	20230908	181300	164971915	2405	2405	2405	2405	0
49	20230908	181200	164971915	2405	2405	2405	2405	0
50	20230908	181100	164971915	2405	2405	2405	2405	0
51	20230908	181000	164971915	2405	2405	2405	2405	0
52	20230908	180900	164971915	2405	2405	2405	2405	0
53	20230908	180800	164971915	2405	2405	2405	2405	0
54	20230908	180700	164971915	2405	2405	2405	2405	0
55	20230908	180600	164971915	2405	2405	2405	2405	0
56	20230908	180500	164971915	2405	2405	2405	2405	0
57	20230908	180400	164971915	2405	2405	2405	2405	0
58	20230908	180300	164971915	2405	2405	2405	2405	0
59	20230908	180200	164971915	2405	2405	2405	2405	0
60	20230908	180100	164971915	2405	2405	2405	2405	0
61	20230908	180000	164971915	2405	2405	2405	2405	0
62	20230908	175900	164971915	2405	2405	2405	2405	1226
63	20230908	175800	164971915	2405	2405	2405	2405	0
64	20230908	175700	164971915	2405	2405	2405	2405	0
65	20230908	175600	164971915	2405	2405	2405	2405	0
66	20230908	175500	164971915	2405	2405	2405	2405	0
67	20230908	175400	164971915	2405	2405	2405	2405	0
68	20230908	175300	164971915	2405	2405	2405	2405	0
69	20230908	175200	164971915	2405	2405	2405	2405	0
70	20230908	175100	164971915	2405	2405	2405	2405	0
71	20230908	175000	164971915	2405	2405	2405	2405	0
72	20230908	174900	164971915	2405	2405	2405	2405	0
73	20230908	174800	164971915	2405	2405	2405	2405	0
74	20230908	174700	164971915	2405	2405	2405	2405	0
75	20230908	174600	164971915	2405	2405	2405	2405	0
76	20230908	174500	164971915	2405	2405	2405	2405	0
77	20230908	174400	164971915	2405	2405	2405	2405	0
78	20230908	174300	164971915	2405	2405	2405	2405	0
79	20230908	174200	164971915	2405	2405	2405	2405	0
80	20230908	174100	164971915	2405	2405	2405	2405	0
81	20230908	174000	164971915	2405	2405	2405	2405	0
82	20230908	173900	164971915	2405	2405	2405	2405	0
83	20230908	173800	164971915	2405	2405	2405	2405	0
84	20230908	173700	164971915	2405	2405	2405	2405	0
85	20230908	173600	164971915	2405	2405	2405	2405	0
86	20230908	173500	164971915	2405	2405	2405	2405	0
87	20230908	173400	164971915	2405	2405	2405	2405	0
88	20230908	173300	164971915	2405	2405	2405	2405	0
89	20230908	173200	164971915	2405	2405	2405	2405	0
90	20230908	173100	164971915	2405	2405	2405	2405	0
91	20230908	173000	164971915	2405	2405	2405	2405	0
92	20230908	172900	164971915	2405	2405	2405	2405	1226
93	20230908	172800	164971915	2405	2405	2405	2405	0
94	20230908	172700	164971915	2405	2405	2405	2405	0
95	20230908	172600	164971915	2405	2405	2405	2405	0
96	20230908	172500	164971915	2405	2405	2405	2405	0
97	20230908	172400	164971915	2405	2405	2405	2405	0
98	20230908	172300	164971915	2405	2405	2405	2405	0
99	20230908	172200	164971915	2405	2405	2405	2405	0
100	20230908	172100	164971915	2405	2405	2405	2405	0
101	20230908	172000	164971915	2405	2405	2405	2405	0
102	20230908	171900	164971915	2405	2405	2405	2405	0
103	20230908	171800	164971915	2405	2405	2405	2405	0
104	20230908	171700	164971915	2405	2405	2405	2405	0
105	20230908	171600	164971915	2405	2405	2405	2405	0
106	20230908	171500	164971915	2405	2405	2405	2405	0
107	20230908	171400	164971915	2405	2405	2405	2405	0
108	20230908	171300	164971915	2405	2405	2405	2405	0
109	20230908	171200	164971915	2405	2405	2405	2405	0
110	20230908	171100	164971915	2405	2405	2405	2405	0
111	20230908	171000	164971915	2405	2405	2405	2405	0
112	20230908	170900	164971915	2405	2405	2405	2405	0
113	20230908	170800	164971915	2405	2405	2405	2405	0
114	20230908	170700	164971915	2405	2405	2405	2405	0
115	20230908	170600	164971915	2405	2405	2405	2405	0
116	20230908	170500	164971915	2405	2405	2405	2405	0
117	20230908	170400	164971915	2405	2405	2405	2405	0
118	20230908	170300	164971915	2405	2405	2405	2405	0
119	20230908	170200	164971915	2405	2405	2405	2405	0
120	20230908	170100	164971915	2405	2405	2405	2405	0
121	20230908	170000	164971915	2405	2405	2405	2405	0
122	20230908	165900	164971915	2405	2405	2405	2405	1226
123	20230908	165800	164971915	2405	2405	2405	2405	0
124	20230908	165700	164971915	2405	2405	2405	2405	0
125	20230908	165600	164971915	2405	2405	2405	2405	0
126	20230908	165500	164971915	2405	2405	2405	2405	0
127	20230908	165400	164971915	2405	2405	2405	2405	0
128	20230908	165300	164971915	2405	2405	2405	2405	0
129	20230908	165200	164971915	2405	2405	2405	2405	0
130	20230908	165100	164971915	2405	2405	2405	2405	0
131	20230908	165000	164971915	2405	2405	2405	2405	0
132	20230908	164900	164971915	2405	2405	2405	2405	0
133	20230908	164800	164971915	2405	2405	2405	2405	0
134	20230908	164700	164971915	2405	2405	2405	2405	0
135	20230908	164600	164971915	2405	2405	2405	2405	0
136	20230908	164500	164971915	2405	2405	2405	2405	0
137	20230908	164400	164971915	2405	2405	2405	2405	0
138	20230908	164300	164971915	2405	2405	2405	2405	0
139	20230908	164200	164971915	2405	2405	2405	2405	0
140	20230908	164100	164971915	2405	2405	2405	2405	0
141	20230908	164000	164971915	2405	2405	2405	2405	0
142	20230908	163900	164971915	2405	2405	2405	2405	0
143	20230908	163800	164971915	2405	2405	2405	2405	0
144	20230908	163700	164971915	2405	2405	2405	2405	0
145	20230908	163600	164971915	2405	2405	2405	2405	0
146	20230908	163500	164971915	2405	2405	2405	2405	0
147	20230908	163400	164971915	2405	2405	2405	2405	0
148	20230908	163300	164971915	2405	2405	2405	2405	0
149	20230908	163200	164971915	2405	2405	2405	2405	0
150	20230908	163100	164971915	2405	2405	2405	2405	0
151	20230908	163000	164971915	2405	2405	2405	2405	0
152	20230908	162900	164971915	2405	2405	2405	2405	1226
153	20230908	162800	164971915	2405	2405	2405	2405	0
154	20230908	162700	164971915	2405	2405	2405	2405	0
155	20230908	162600	164971915	2405	2405	2405	2405	0
156	20230908	162500	164971915	2405	2405	2405	2405	0
157	20230908	162400	164971915	2405	2405	2405	2405	0
158	20230908	162300	164971915	2405	2405	2405	2405	0
159	20230908	162200	164971915	2405	2405	2405	2405	0
160	20230908	162100	164971915	2405	2405	2405	2405	0
161	20230908	162000	164971915	2405	2405	2405	2405	0
162	20230908	161900	164971915	2405	2405	2405	2405	0
163	20230908	161800	164971915	2405	2405	2405	2405	0
164	20230908	161700	164971915	2405	2405	2405	2405	0
165	20230908	161600	164971915	2405	2405	2405	2405	0
166	20230908	161500	164971915	2405	2405	2405	2405	0
167	20230908	161400	164971915	2405	2405	2405	2405	0
168	20230908	161300	164971915	2405	2405	2405	2405	0
169	20230908	161200	164971915	2405	2405	2405	2405	0
170	20230908	161100	164971915	2405	2405	2405	2405	0
171	20230908	161000	164971915	2405	2405	2405	2405	0
172	20230908	160900	164971915	2405	2405	2405	2405	0
173	20230908	160800	164971915	2405	2405	2405	2405	0
174	20230908	160700	164971915	2405	2405	2405	2405	0
175	20230908	160600	164971915	2405	2405	2405	2405	0
176	20230908	160500	164971915	2405	2405	2405	2405	0
177	20230908	160400	164971915	2405	2405	2405	2405	0
178	20230908	160300	164971915	2405	2405	2405	2405	0
179	20230908	160200	164971915	2405	2405	2405	2405	0
180	20230908	160100	164971915	2405	2405	2405	2405	0
181	20230908	160000	164971915	2405	2405	2405	2405	0
182	20230908	155900	164971915	2405	2405	2405	2405	1226
183	20230908	155800	164971915	2405	2405	2405	2405	0
184	20230908	155700	164971915	2405	2405	2405	2405	0
185	20230908	155600	164971915	2405	2405	2405	2405	0
186	20230908	155500	164971915	2405	2405	2405	2405	0
187	20230908	155400	164971915	2405	2405	2405	2405	0
188	20230908	155300	164971915	2405	2405	2405	2405	0
189	20230908	155200	164971915	2405	2405	2405	2405	0
190	20230908	155100	164971915	2405	2405	2405	2405	0
191	20230908	155000	164971915	2405	2405	2405	2405	0
192	20230908	154900	164971915	2405	2405	2405	2405	0
193	20230908	154800	164971915	2405	2405	2405	2405	0
194	20230908	154700	164971915	2405	2405	2405	2405	0
195	20230908	154600	164971915	2405	2405	2405	2405	0
196	20230908	154500	164971915	2405	2405	2405	2405	0
197	20230908	154400	164971915	2405	2405	2405	2405	0
198	20230908	154300	164971915	2405	2405	2405	2405	0
199	20230908	154200	164971915	2405	2405	2405	2405	0
200	20230908	154100	164971915	2405	2405	2405	2405	0
201	20230908	154000	164971915	2405	2405	2405	2405	0
202	20230908	153900	164971915	2405	2405	2405	2405	0
203	20230908	153800	164971915	2405	2405	2405	2405	0
204	20230908	153700	164971915	2405	2405	2405	2405	0
205	20230908	153600	164971915	2405	2405	2405	2405	0
206	20230908	153500	164971915	2405	2405	2405	2405	0
207	20230908	153400	164971915	2405	2405	2405	2405	0
208	20230908	153300	164971915	2405	2405	2405	2405	0
209	20230908	153200	164971915	2405	2405	2405	2405	0
210	20230908	153100	164971915	2405	2405	2405	2405	0
211	20230908	153000	164971915	2405	2405	2405	2405	1226
212	20230908	152900	162023385	2410	2410	2410	2410	0
213	20230908	152800	162023385	2410	2410	2410	2410	0
214	20230908	152700	162023385	2410	2410	2410	2410	0
215	20230908	152600	162023385	2410	2410	2410	2410	0
216	20230908	152500	162023385	2410	2410	2410	2410	0
217	20230908	152400	162023385	2410	2410	2410	2410	0
218	20230908	152300	162023385	2410	2410	2410	2410	0
219	20230908	152200	162023385	2410	2410	2410	2410	0
220	20230908	152100	162023385	2410	2410	2410	2410	0
221	20230908	152000	162023385	2410	2410	2410	2410	0
222	20230908	151900	162023385	2410	2425	2430	2410	24
223	20230908	151800	161965340	2425	2415	2425	2415	115
224	20230908	151700	161686550	2410	2410	2430	2410	117
225	20230908	151600	161404260	2430	2415	2430	2415	41
226	20230908	151500	161305230	2420	2410	2420	2410	80
227	20230908	151400	161111820	2420	2420	2420	2420	43
228	20230908	151300	161007760	2420	2420	2420	2420	155
229	20230908	151200	160632660	2425	2420	2425	2420	128
230	20230908	151100	160322320	2425	2410	2425	2410	100
231	20230908	151000	160080630	2410	2410	2410	2410	41
232	20230908	150900	159981820	2425	2410	2425	2410	282
233	20230908	150800	159299300	2415	2415	2415	2410	57
234	20230908	150700	159161790	2420	2410	2420	2410	123
235	20230908	150600	158864350	2415	2410	2415	2410	89
236	20230908	150500	158649635	2410	2415	2415	2410	64
237	20230908	150400	158495220	2430	2415	2430	2415	16
238	20230908	150300	158456565	2410	2410	2410	2410	49
239	20230908	150200	158338475	2420	2420	2420	2415	248
240	20230908	150100	157739470	2420	2420	2420	2420	41
241	20230908	150000	157640250	2420	2420	2420	2420	46
242	20230908	145900	157528930	2420	2420	2420	2420	20
243	20230908	145800	157480530	2420	2420	2420	2420	46
244	20230908	145700	157369210	2420	2420	2420	2420	57
245	20230908	145600	157231270	2420	2420	2420	2420	10
246	20230908	145500	157207070	2415	2415	2415	2415	20
247	20230908	145400	157158770	2430	2415	2430	2415	47
248	20230908	145300	157044955	2430	2415	2430	2415	1364
249	20230908	145200	153749875	2415	2415	2415	2415	12
250	20230908	145100	153720895	2420	2415	2420	2415	36
251	20230908	145000	153633880	2420	2415	2420	2415	31
252	20230908	144900	153558945	2420	2420	2420	2420	950
253	20230908	144800	151259945	2425	2420	2425	2420	268
254	20230908	144700	150610945	2420	2420	2420	2420	24
255	20230908	144600	150552865	2425	2415	2425	2415	99
256	20230908	144500	150312920	2415	2415	2415	2415	20
257	20230908	144400	150264620	2420	2415	2420	2415	2076
258	20230908	144300	145250790	2415	2415	2415	2415	18
259	20230908	144200	145207320	2420	2420	2420	2420	264
260	20230908	144100	144568440	2420	2420	2420	2420	63
261	20230908	144000	144415980	2420	2420	2420	2420	25
262	20230908	143900	144355480	2420	2420	2420	2420	41
263	20230908	143800	144256260	2420	2420	2420	2420	56
264	20230908	143700	144120740	2420	2420	2420	2420	11
265	20230908	143600	144094120	2420	2420	2420	2420	52
266	20230908	143500	143968280	2420	2420	2420	2420	1014
267	20230908	143400	141514400	2420	2420	2420	2420	51
268	20230908	143300	141390980	2420	2420	2420	2420	16
269	20230908	143200	141352260	2420	2425	2425	2420	39
270	20230908	143100	141257795	2420	2420	2420	2420	44
271	20230908	143000	141151315	2420	2430	2430	2420	40
272	20230908	142900	141054440	2420	2425	2430	2420	386
273	20230908	142800	140118150	2420	2420	2420	2420	48
274	20230908	142700	140001990	2420	2420	2420	2420	19
275	20230908	142600	139956010	2420	2420	2420	2420	55
276	20230908	142500	139822910	2420	2420	2420	2420	40
277	20230908	142400	139726110	2420	2420	2420	2420	27
278	20230908	142300	139660770	2420	2420	2420	2420	39
279	20230908	142200	139566390	2420	2420	2420	2420	57
280	20230908	142100	139428450	2420	2420	2420	2420	10
281	20230908	142000	139404250	2420	2420	2420	2420	55
282	20230908	141900	139271150	2420	2420	2420	2420	11
283	20230908	141800	139244530	2420	2420	2420	2420	57
284	20230908	141700	139106590	2420	2420	2420	2420	37
285	20230908	141600	139017050	2420	2420	2420	2420	22
286	20230908	141500	138963810	2420	2420	2420	2420	16
287	20230908	141400	138925090	2420	2425	2425	2420	49
288	20230908	141300	138806365	2420	2425	2425	2420	291
289	20230908	141200	138100775	2420	2420	2420	2420	55
290	20230908	141100	137967675	2420	2420	2420	2420	12
291	20230908	141000	137938635	2420	2420	2420	2420	48
292	20230908	140900	137822475	2420	2420	2420	2420	48
293	20230908	140800	137706315	2420	2420	2420	2420	28
294	20230908	140700	137638555	2420	2420	2420	2420	38
295	20230908	140600	137546595	2420	2420	2420	2420	57
296	20230908	140500	137408655	2420	2420	2420	2420	10
297	20230908	140400	137384455	2420	2420	2420	2420	53
298	20230908	140300	137256195	2420	2420	2420	2415	156
299	20230908	140200	136878735	2415	2425	2425	2415	49
300	20230908	140100	136760100	2415	2415	2415	2415	18
301	20230908	140000	136716630	2415	2420	2420	2415	114
302	20230908	135900	136440880	2420	2425	2425	2415	38
303	20230908	135800	136348970	2415	2425	2425	2415	22
304	20230908	135700	136295830	2415	2430	2430	2415	17
305	20230908	135600	136254760	2415	2420	2420	2415	59
306	20230908	135500	136112080	2415	2420	2420	2415	638
307	20230908	135400	134568205	2420	2420	2420	2420	22
308	20230908	135300	134514965	2420	2420	2425	2420	350
309	20230908	135200	133667950	2420	2420	2420	2420	27
310	20230908	135100	133602610	2420	2420	2420	2420	39
311	20230908	135000	133508230	2420	2420	2420	2420	25
312	20230908	134900	133447730	2420	2420	2420	2420	13
313	20230908	134800	133416270	2420	2425	2425	2420	372
314	20230908	134700	132514300	2420	2420	2420	2420	40
315	20230908	134600	132417500	2420	2420	2420	2420	27
316	20230908	134500	132352160	2420	2420	2420	2420	39
317	20230908	134400	132257780	2420	2420	2420	2420	24
318	20230908	134300	132199700	2420	2420	2420	2420	43
319	20230908	134200	132095640	2420	2420	2420	2420	56
320	20230908	134100	131960120	2420	2420	2420	2420	10
321	20230908	134000	131935920	2420	2420	2420	2420	52
322	20230908	133900	131810080	2420	2420	2420	2420	42
323	20230908	133800	131708440	2420	2420	2420	2420	29
324	20230908	133700	131638260	2420	2420	2420	2420	66
325	20230908	133600	131478540	2420	2420	2420	2420	26
326	20230908	133500	131415620	2420	2420	2420	2420	45
327	20230908	133400	131306720	2420	2420	2420	2420	26
328	20230908	133300	131243800	2420	2425	2425	2420	155
329	20230908	133200	130867985	2420	2420	2420	2420	51
330	20230908	133100	130744565	2420	2420	2420	2420	45
331	20230908	133000	130635665	2420	2420	2420	2420	27
332	20230908	132900	130570325	2425	2420	2425	2420	40
333	20230908	132800	130473520	2420	2420	2420	2420	27
334	20230908	132700	130408180	2420	2420	2420	2420	11
335	20230908	132600	130381560	2420	2425	2425	2420	108
336	20230908	132500	130119765	2420	2420	2420	2420	16
337	20230908	132400	130081045	2420	2420	2425	2420	562
338	20230908	132300	128720860	2420	2425	2425	2420	40
339	20230908	132200	128623925	2420	2420	2420	2420	26
340	20230908	132100	128561005	2420	2425	2425	2420	41
341	20230908	132000	128461640	2420	2425	2425	2420	110
342	20230908	131900	128195005	2420	2420	2420	2420	14
343	20230908	131800	128161125	2420	2425	2425	2420	55
344	20230908	131700	128027880	2420	2420	2420	2420	11
345	20230908	131600	128001260	2415	2420	2420	2415	143
346	20230908	131500	127655340	2415	2415	2415	2415	10
347	20230908	131400	127631190	2415	2430	2430	2415	22
348	20230908	131300	127578030	2430	2430	2430	2415	137
349	20230908	131200	127245810	2415	2425	2430	2415	31
350	20230908	131100	127170790	2415	2420	2430	2415	2247
351	20230908	131000	121731630	2420	2420	2420	2420	55
352	20230908	130900	121598530	2420	2425	2425	2420	15
353	20230908	130800	121562210	2425	2425	2425	2425	138
354	20230908	130700	121227560	2420	2420	2420	2420	40
355	20230908	130600	121130760	2420	2420	2420	2420	21
356	20230908	130500	121079940	2420	2420	2420	2420	17
357	20230908	130400	121038800	2420	2420	2425	2420	616
358	20230908	130300	119547645	2420	2420	2420	2420	46
359	20230908	130200	119436325	2420	2420	2420	2420	23
360	20230908	130100	119380665	2420	2425	2425	2420	100
361	20230908	130000	119138235	2420	2420	2420	2420	25
362	20230908	125900	119077735	2420	2420	2425	2420	43
363	20230908	125800	118973530	2420	2425	2425	2420	158
364	20230908	125700	118590510	2420	2420	2420	2420	41
365	20230908	125600	118491290	2420	2420	2420	2420	19
366	20230908	125500	118445310	2420	2420	2420	2420	47
367	20230908	125400	118331570	2420	2425	2425	2420	245
368	20230908	125300	117737555	2425	2425	2425	2425	16
369	20230908	125200	117698755	2420	2425	2430	2420	54
370	20230908	125100	117567920	2420	2425	2425	2420	41
371	20230908	125000	117468560	2420	2425	2425	2420	100
372	20230908	124900	117226185	2420	2425	2425	2420	26
373	20230908	124800	117163200	2420	2425	2425	2420	104
374	20230908	124700	116911090	2420	2420	2420	2420	19
375	20230908	124600	116865110	2420	2425	2425	2420	56
376	20230908	124500	116729445	2420	2425	2425	2420	97
377	20230908	124400	116494270	2420	2420	2420	2420	27
378	20230908	124300	116428930	2420	2425	2425	2420	40
379	20230908	124200	116331985	2420	2430	2430	2420	54
380	20230908	124100	116200955	2420	2425	2425	2420	105
381	20230908	124000	115946420	2425	2425	2425	2420	294
382	20230908	123900	115233590	2420	2425	2425	2420	413
383	20230908	123800	114232130	2425	2425	2425	2425	55
384	20230908	123700	114098755	2425	2425	2425	2425	12
385	20230908	123600	114069655	2425	2425	2425	2425	55
386	20230908	123500	113936280	2425	2425	2425	2425	94
387	20230908	123400	113708330	2425	2425	2425	2425	28
388	20230908	123300	113640430	2425	2430	2430	2425	380
389	20230908	123200	112717075	2430	2430	2430	2430	54
390	20230908	123100	112585855	2430	2430	2430	2430	13
391	20230908	123000	112554265	2430	2435	2435	2430	25
392	20230908	122900	112493490	2430	2430	2435	2430	209
393	20230908	122800	111985595	2425	2430	2430	2425	21
394	20230908	122700	111934660	2420	2425	2430	2420	109
395	20230908	122600	111670510	2430	2425	2430	2425	98
396	20230908	122500	111432755	2425	2425	2425	2425	322
397	20230908	122400	110651905	2420	2420	2420	2420	73
398	20230908	122300	110475245	2420	2420	2420	2420	13
399	20230908	122200	110443785	2420	2420	2420	2420	56
400	20230908	122100	110308265	2420	2425	2425	2420	25
401	20230908	122000	110247695	2425	2425	2425	2425	42
402	20230908	121900	110145845	2425	2425	2425	2425	41
403	20230908	121800	110046420	2425	2425	2425	2425	21
404	20230908	121700	109995495	2425	2425	2425	2425	45
405	20230908	121600	109886370	2425	2425	2425	2425	25
406	20230908	121500	109825745	2425	2435	2440	2425	25
407	20230908	121400	109764995	2425	2430	2430	2425	54
408	20230908	121300	109633905	2425	2430	2435	2425	17
409	20230908	121200	109592630	2430	2430	2430	2420	132
410	20230908	121100	109272560	2420	2420	2435	2420	61
411	20230908	121000	109124495	2425	2425	2435	2415	2086
412	20230908	120900	104076160	2425	2425	2425	2425	42
413	20230908	120800	103974310	2425	2425	2425	2425	56
414	20230908	120700	103838510	2425	2425	2425	2425	10
415	20230908	120600	103814260	2425	2430	2430	2425	195
416	20230908	120500	103340720	2430	2430	2430	2430	12
417	20230908	120400	103311560	2430	2430	2430	2430	20
418	20230908	120300	103262960	2430	2435	2435	2430	46
419	20230908	120200	103151035	2430	2430	2430	2430	27
420	20230908	120100	103085425	2430	2435	2435	2430	95
421	20230908	120000	102854150	2430	2445	2450	2430	265
422	20230908	115900	102209515	2445	2445	2445	2440	99
423	20230908	115800	101967530	2440	2440	2445	2440	166
424	20230908	115700	101562040	2430	2440	2445	2430	131
425	20230908	115600	101242420	2440	2440	2440	2440	131
426	20230908	115500	100922780	2430	2440	2445	2430	235
427	20230908	115400	100349055	2440	2440	2440	2440	80
428	20230908	115300	100153855	2430	2450	2450	2430	213
429	20230908	115200	99633055	2445	2440	2445	2440	138
430	20230908	115100	99295790	2440	2445	2450	2430	226
431	20230908	115000	98742910	2440	2435	2440	2435	40
432	20230908	114900	98645315	2435	2435	2445	2430	734
433	20230908	114800	96860085	2435	2445	2445	2435	106
434	20230908	114700	96601095	2435	2440	2440	2435	178
435	20230908	114600	96167300	2440	2440	2440	2440	92
436	20230908	114500	95942820	2435	2440	2440	2435	135
437	20230908	114400	95613650	2440	2440	2440	2440	91
438	20230908	114300	95391610	2435	2440	2440	2435	122
439	20230908	114200	95094010	2435	2435	2445	2435	987
440	20230908	114100	92685945	2430	2425	2435	2425	2146
441	20230908	114000	87466950	2420	2425	2430	2420	445
442	20230908	113900	86387615	2420	2420	2420	2415	950
443	20230908	113800	84088690	2415	2415	2420	2415	196
444	20230908	113700	83614860	2410	2420	2420	2410	92
445	20230908	113600	83392400	2410	2410	2420	2410	199
446	20230908	113500	82911930	2415	2415	2415	2405	205
447	20230908	113400	82416985	2405	2415	2415	2405	124
448	20230908	113300	82117870	2405	2410	2415	2405	185
449	20230908	113200	81671630	2410	2415	2415	2405	120
450	20230908	113100	81382140	2415	2410	2415	2405	228
451	20230908	113000	80832165	2405	2410	2410	2405	123
452	20230908	112900	80535875	2405	2410	2410	2405	328
453	20230908	112800	79745585	2405	2405	2410	2405	137
454	20230908	112700	79415660	2405	2405	2405	2405	18
455	20230908	112600	79372370	2405	2405	2405	2405	47
456	20230908	112500	79259335	2410	2405	2410	2405	51
457	20230908	112400	79136520	2405	2410	2410	2405	68
458	20230908	112300	78972745	2405	2405	2410	2405	77
459	20230908	112200	78787400	2410	2410	2410	2410	7
460	20230908	112100	78770530	2415	2405	2415	2405	56
461	20230908	112000	78635710	2405	2410	2410	2405	33
462	20230908	111900	78556280	2410	2405	2410	2405	138
463	20230908	111800	78224295	2400	2405	2405	2400	1802
464	20230908	111700	73893660	2405	2405	2410	2405	78
465	20230908	111600	73705910	2405	2405	2405	2405	21
466	20230908	111500	73655405	2405	2405	2410	2405	77
467	20230908	111400	73470065	2405	2405	2405	2405	24
468	20230908	111300	73412345	2405	2415	2415	2405	62
469	20230908	111200	73262815	2405	2405	2415	2405	81
470	20230908	111100	73067855	2405	2410	2410	2405	58
471	20230908	111000	72928150	2405	2410	2410	2405	35
472	20230908	110900	72843900	2415	2415	2415	2415	47
473	20230908	110800	72730395	2410	2415	2420	2410	119
474	20230908	110700	72443040	2410	2420	2420	2410	50
475	20230908	110600	72322220	2410	2415	2415	2410	279
476	20230908	110500	71648560	2410	2410	2410	2410	71
477	20230908	110400	71477450	2405	2405	2405	2405	79
478	20230908	110300	71287455	2405	2410	2410	2405	106
479	20230908	110200	71032085	2405	2405	2405	2405	56
480	20230908	110100	70897405	2405	2410	2410	2405	79
481	20230908	110000	70707205	2405	2405	2405	2405	26
482	20230908	105900	70644675	2405	2410	2410	2405	27
483	20230908	105800	70579665	2415	2410	2415	2405	60
484	20230908	105700	70435070	2405	2410	2415	2405	129
485	20230908	105600	70124010	2405	2410	2410	2405	57
486	20230908	105500	69986755	2405	2410	2410	2405	42
487	20230908	105400	69885605	2405	2405	2410	2405	81
488	20230908	105300	69690650	2405	2405	2405	2405	45
489	20230908	105200	69582425	2405	2410	2415	2405	788
490	20230908	105100	67683285	2405	2405	2405	2405	43
491	20230908	105000	67579870	2405	2405	2410	2405	1484
492	20230908	104900	64010705	2405	2405	2405	2405	48
493	20230908	104800	63895265	2405	2405	2410	2405	121
494	20230908	104700	63604060	2405	2405	2405	2405	1012
495	20230908	104600	61170200	2405	2410	2410	2405	115
496	20230908	104500	60893295	2405	2405	2405	2405	106
497	20230908	104400	60638365	2405	2405	2410	2405	885
498	20230908	104300	58509735	2405	2405	2405	2405	47
499	20230908	104200	58396700	2405	2410	2410	2405	50
500	20230908	104100	58276330	2405	2405	2405	2405	5769
501	20230908	104000	44401885	2405	2410	2410	2405	1484
502	20230908	103900	40832700	2400	2405	2410	2400	3946
503	20230908	103800	31341065	2405	2410	2410	2405	88
504	20230908	103700	31129270	2405	2405	2405	2405	1038
505	20230908	103600	28632880	2405	2410	2410	2405	63
506	20230908	103500	28481180	2405	2405	2405	2405	40
507	20230908	103400	28384980	2405	2405	2405	2405	22
508	20230908	103300	28332070	2410	2405	2410	2405	71
509	20230908	103200	28161180	2405	2405	2415	2405	802
510	20230908	103100	26231905	2405	2405	2415	2405	1053
511	20230908	103000	23699070	2405	2410	2415	2405	73
512	20230908	102900	23523215	2410	2405	2410	2405	1718
513	20230908	102800	19391265	2410	2405	2410	2405	57
514	20230908	102700	19254165	2405	2410	2410	2405	143
515	20230908	102600	18909700	2410	2410	2410	2410	3
516	20230908	102500	18902470	2405	2405	2405	2405	29
517	20230908	102400	18832725	2405	2400	2405	2400	29
518	20230908	102300	18763120	2400	2405	2410	2400	101
519	20230908	102200	18520150	2405	2400	2405	2400	79
520	20230908	102100	18330395	2400	2400	2400	2400	399
521	20230908	102000	17372795	2405	2400	2405	2400	550
522	20230908	101900	16052620	2400	2400	2400	2400	52
523	20230908	101800	15927820	2405	2400	2405	2400	42
524	20230908	101700	15826885	2400	2400	2400	2400	21
525	20230908	101600	15776485	2410	2400	2410	2400	181
526	20230908	101500	15341240	2405	2405	2405	2405	2
527	20230908	101400	15336430	2405	2400	2405	2400	47
528	20230908	101300	15223485	2400	2400	2400	2400	22
529	20230908	101200	15170685	2415	2405	2415	2400	181
530	20230908	101100	14734390	2400	2405	2415	2400	68
531	20230908	101000	14570655	2405	2400	2405	2400	57
532	20230908	100900	14433715	2405	2405	2405	2405	100
533	20230908	100800	14193215	2400	2405	2405	2400	74
534	20230908	100700	14015425	2415	2410	2415	2410	8
535	20230908	100600	13996130	2405	2405	2410	2405	107
536	20230908	100500	13738670	2415	2415	2415	2415	0
537	20230908	100400	13738670	2415	2405	2415	2405	74
538	20230908	100300	13560320	2415	2410	2415	2400	90
539	20230908	100200	13343705	2415	2405	2415	2405	81
540	20230908	100100	13148490	2410	2410	2410	2410	22
541	20230908	100000	13095470	2415	2410	2415	2410	293
542	20230908	095900	12389015	2405	2410	2410	2405	158
543	20230908	095800	12008525	2410	2410	2410	2405	33
544	20230908	095700	11929045	2410	2410	2410	2410	0
545	20230908	095600	11929045	2410	2410	2410	2410	33
546	20230908	095500	11849515	2410	2410	2410	2410	0
547	20230908	095400	11849515	2410	2410	2410	2410	31
548	20230908	095300	11774805	2405	2405	2405	2405	0
549	20230908	095200	11774805	2405	2405	2405	2405	88
550	20230908	095100	11563165	2405	2405	2405	2405	0
551	20230908	095000	11563165	2405	2410	2410	2405	38
552	20230908	094900	11471645	2410	2410	2410	2410	0
553	20230908	094800	11471645	2410	2410	2410	2410	37
554	20230908	094700	11382475	2410	2410	2410	2410	20
555	20230908	094600	11334275	2410	2410	2410	2410	76
556	20230908	094500	11151115	2410	2410	2410	2410	0
557	20230908	094400	11151115	2410	2410	2410	2410	0
558	20230908	094300	11151115	2410	2410	2410	2410	32
559	20230908	094200	11073995	2410	2410	2410	2410	0
560	20230908	094100	11073995	2410	2410	2410	2410	30
561	20230908	094000	11001695	2410	2410	2410	2410	0
562	20230908	093900	11001695	2410	2410	2410	2410	37
563	20230908	093800	10912525	2405	2405	2410	2405	450
564	20230908	093700	9830270	2410	2410	2410	2410	28
565	20230908	093600	9762790	2410	2410	2410	2410	10
566	20230908	093500	9738690	2415	2410	2415	2410	119
567	20230908	093400	9451720	2410	2410	2410	2410	15
568	20230908	093300	9415570	2415	2415	2415	2415	31
569	20230908	093200	9340705	2415	2405	2415	2405	288
570	20230908	093100	8646610	2410	2410	2410	2410	38
571	20230908	093000	8555030	2410	2410	2410	2410	0
572	20230908	092900	8555030	2410	2410	2410	2410	26
573	20230908	092800	8492370	2410	2410	2410	2405	25
574	20230908	092700	8432220	2410	2415	2415	2410	43
575	20230908	092600	8328400	2415	2410	2415	2410	19
576	20230908	092500	8282580	2410	2410	2410	2410	33
577	20230908	092400	8203050	2400	2400	2400	2400	57
578	20230908	092300	8066250	2400	2400	2400	2400	37
579	20230908	092200	7977450	2400	2400	2400	2400	9
580	20230908	092100	7955850	2400	2405	2405	2400	43
581	20230908	092000	7852495	2405	2405	2405	2405	0
582	20230908	091900	7852495	2405	2405	2405	2405	39
583	20230908	091800	7758700	2405	2405	2405	2405	0
584	20230908	091700	7758700	2405	2405	2405	2405	24
585	20230908	091600	7700980	2405	2405	2405	2405	0
586	20230908	091500	7700980	2405	2410	2410	2405	151
587	20230908	091400	7337130	2415	2415	2415	2415	3
588	20230908	091300	7329885	2415	2410	2415	2405	29
589	20230908	091200	7259975	2405	2410	2410	2405	205
590	20230908	091100	6766020	2410	2405	2410	2405	22
591	20230908	091000	6713005	2400	2400	2400	2400	1
592	20230908	090900	6710605	2415	2410	2415	2410	35
593	20230908	090800	6626245	2410	2400	2410	2400	44
594	20230908	090700	6520420	2400	2395	2415	2395	49
595	20230908	090600	6402425	2395	2395	2410	2395	92
596	20230908	090500	6181845	2410	2400	2410	2400	48
597	20230908	090400	6066340	2400	2400	2415	2400	69
598	20230908	090300	5900020	2400	2400	2400	2400	25
599	20230908	090200	5840020	2395	2405	2420	2395	1049
600	20230908	090100	3306685	2400	2405	2415	2400	30
601	20230908	090000	3234525	2420	2420	2420	2385	1338