KissMeData/208140/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	201500	411136575	2420	2420	2420	2420	2543
3	20230906	201400	411136575	2420	2420	2420	2420	0
4	20230906	201300	411136575	2420	2420	2420	2420	0
5	20230906	201200	411136575	2420	2420	2420	2420	0
6	20230906	201100	411136575	2420	2420	2420	2420	0
7	20230906	201000	411136575	2420	2420	2420	2420	0
8	20230906	200900	411136575	2420	2420	2420	2420	0
9	20230906	200800	411136575	2420	2420	2420	2420	0
10	20230906	200700	411136575	2420	2420	2420	2420	0
11	20230906	200600	411136575	2420	2420	2420	2420	0
12	20230906	200500	411136575	2420	2420	2420	2420	0
13	20230906	200400	411136575	2420	2420	2420	2420	0
14	20230906	200300	411136575	2420	2420	2420	2420	0
15	20230906	200200	411136575	2420	2420	2420	2420	0
16	20230906	200100	411136575	2420	2420	2420	2420	0
17	20230906	200000	411136575	2420	2420	2420	2420	0
18	20230906	195900	411136575	2420	2420	2420	2420	0
19	20230906	195800	411136575	2420	2420	2420	2420	0
20	20230906	195700	411136575	2420	2420	2420	2420	0
21	20230906	195600	411136575	2420	2420	2420	2420	0
22	20230906	195500	411136575	2420	2420	2420	2420	0
23	20230906	195400	411136575	2420	2420	2420	2420	0
24	20230906	195300	411136575	2420	2420	2420	2420	0
25	20230906	195200	411136575	2420	2420	2420	2420	0
26	20230906	195100	411136575	2420	2420	2420	2420	0
27	20230906	195000	411136575	2420	2420	2420	2420	0
28	20230906	194900	411136575	2420	2420	2420	2420	0
29	20230906	194800	411136575	2420	2420	2420	2420	0
30	20230906	194700	411136575	2420	2420	2420	2420	0
31	20230906	194600	411136575	2420	2420	2420	2420	0
32	20230906	194500	411136575	2420	2420	2420	2420	2543
33	20230906	194400	411136575	2420	2420	2420	2420	0
34	20230906	194300	411136575	2420	2420	2420	2420	0
35	20230906	194200	411136575	2420	2420	2420	2420	0
36	20230906	194100	411136575	2420	2420	2420	2420	0
37	20230906	194000	411136575	2420	2420	2420	2420	0
38	20230906	193900	411136575	2420	2420	2420	2420	0
39	20230906	193800	411136575	2420	2420	2420	2420	0
40	20230906	193700	411136575	2420	2420	2420	2420	0
41	20230906	193600	411136575	2420	2420	2420	2420	0
42	20230906	193500	411136575	2420	2420	2420	2420	0
43	20230906	193400	411136575	2420	2420	2420	2420	0
44	20230906	193300	411136575	2420	2420	2420	2420	0
45	20230906	193200	411136575	2420	2420	2420	2420	0
46	20230906	193100	411136575	2420	2420	2420	2420	0
47	20230906	193000	411136575	2420	2420	2420	2420	0
48	20230906	192900	411136575	2420	2420	2420	2420	0
49	20230906	192800	411136575	2420	2420	2420	2420	0
50	20230906	192700	411136575	2420	2420	2420	2420	0
51	20230906	192600	411136575	2420	2420	2420	2420	0
52	20230906	192500	411136575	2420	2420	2420	2420	0
53	20230906	192400	411136575	2420	2420	2420	2420	0
54	20230906	192300	411136575	2420	2420	2420	2420	0
55	20230906	192200	411136575	2420	2420	2420	2420	0
56	20230906	192100	411136575	2420	2420	2420	2420	0
57	20230906	192000	411136575	2420	2420	2420	2420	0
58	20230906	191900	411136575	2420	2420	2420	2420	0
59	20230906	191800	411136575	2420	2420	2420	2420	0
60	20230906	191700	411136575	2420	2420	2420	2420	0
61	20230906	191600	411136575	2420	2420	2420	2420	0
62	20230906	191500	411136575	2420	2420	2420	2420	2543
63	20230906	191400	411136575	2420	2420	2420	2420	0
64	20230906	191300	411136575	2420	2420	2420	2420	0
65	20230906	191200	411136575	2420	2420	2420	2420	0
66	20230906	191100	411136575	2420	2420	2420	2420	0
67	20230906	191000	411136575	2420	2420	2420	2420	0
68	20230906	190900	411136575	2420	2420	2420	2420	0
69	20230906	190800	411136575	2420	2420	2420	2420	0
70	20230906	190700	411136575	2420	2420	2420	2420	0
71	20230906	190600	411136575	2420	2420	2420	2420	0
72	20230906	190500	411136575	2420	2420	2420	2420	0
73	20230906	190400	411136575	2420	2420	2420	2420	0
74	20230906	190300	411136575	2420	2420	2420	2420	0
75	20230906	190200	411136575	2420	2420	2420	2420	0
76	20230906	190100	411136575	2420	2420	2420	2420	0
77	20230906	190000	411136575	2420	2420	2420	2420	0
78	20230906	185900	411136575	2420	2420	2420	2420	0
79	20230906	185800	411136575	2420	2420	2420	2420	0
80	20230906	185700	411136575	2420	2420	2420	2420	0
81	20230906	185600	411136575	2420	2420	2420	2420	0
82	20230906	185500	411136575	2420	2420	2420	2420	0
83	20230906	185400	411136575	2420	2420	2420	2420	0
84	20230906	185300	411136575	2420	2420	2420	2420	0
85	20230906	185200	411136575	2420	2420	2420	2420	0
86	20230906	185100	411136575	2420	2420	2420	2420	0
87	20230906	185000	411136575	2420	2420	2420	2420	0
88	20230906	184900	411136575	2420	2420	2420	2420	0
89	20230906	184800	411136575	2420	2420	2420	2420	0
90	20230906	184700	411136575	2420	2420	2420	2420	0
91	20230906	184600	411136575	2420	2420	2420	2420	0
92	20230906	184500	411136575	2420	2420	2420	2420	2543
93	20230906	184400	411136575	2420	2420	2420	2420	0
94	20230906	184300	411136575	2420	2420	2420	2420	0
95	20230906	184200	411136575	2420	2420	2420	2420	0
96	20230906	184100	411136575	2420	2420	2420	2420	0
97	20230906	184000	411136575	2420	2420	2420	2420	0
98	20230906	183900	411136575	2420	2420	2420	2420	0
99	20230906	183800	411136575	2420	2420	2420	2420	0
100	20230906	183700	411136575	2420	2420	2420	2420	0
101	20230906	183600	411136575	2420	2420	2420	2420	0
102	20230906	183500	411136575	2420	2420	2420	2420	0
103	20230906	183400	411136575	2420	2420	2420	2420	0
104	20230906	183300	411136575	2420	2420	2420	2420	0
105	20230906	183200	411136575	2420	2420	2420	2420	0
106	20230906	183100	411136575	2420	2420	2420	2420	0
107	20230906	183000	411136575	2420	2420	2420	2420	0
108	20230906	182900	411136575	2420	2420	2420	2420	0
109	20230906	182800	411136575	2420	2420	2420	2420	0
110	20230906	182700	411136575	2420	2420	2420	2420	0
111	20230906	182600	411136575	2420	2420	2420	2420	0
112	20230906	182500	411136575	2420	2420	2420	2420	0
113	20230906	182400	411136575	2420	2420	2420	2420	0
114	20230906	182300	411136575	2420	2420	2420	2420	0
115	20230906	182200	411136575	2420	2420	2420	2420	0
116	20230906	182100	411136575	2420	2420	2420	2420	0
117	20230906	182000	411136575	2420	2420	2420	2420	0
118	20230906	181900	411136575	2420	2420	2420	2420	0
119	20230906	181800	411136575	2420	2420	2420	2420	0
120	20230906	181700	411136575	2420	2420	2420	2420	0
121	20230906	181600	411136575	2420	2420	2420	2420	0
122	20230906	181500	411136575	2420	2420	2420	2420	2543
123	20230906	181400	411136575	2420	2420	2420	2420	0
124	20230906	181300	411136575	2420	2420	2420	2420	0
125	20230906	181200	411136575	2420	2420	2420	2420	0
126	20230906	181100	411136575	2420	2420	2420	2420	0
127	20230906	181000	411136575	2420	2420	2420	2420	0
128	20230906	180900	411136575	2420	2420	2420	2420	0
129	20230906	180800	411136575	2420	2420	2420	2420	0
130	20230906	180700	411136575	2420	2420	2420	2420	0
131	20230906	180600	411136575	2420	2420	2420	2420	0
132	20230906	180500	411136575	2420	2420	2420	2420	0
133	20230906	180400	411136575	2420	2420	2420	2420	0
134	20230906	180300	411136575	2420	2420	2420	2420	0
135	20230906	180200	411136575	2420	2420	2420	2420	0
136	20230906	180100	411136575	2420	2420	2420	2420	0
137	20230906	180000	411136575	2420	2420	2420	2420	0
138	20230906	175900	411136575	2420	2420	2420	2420	0
139	20230906	175800	411136575	2420	2420	2420	2420	0
140	20230906	175700	411136575	2420	2420	2420	2420	0
141	20230906	175600	411136575	2420	2420	2420	2420	0
142	20230906	175500	411136575	2420	2420	2420	2420	0
143	20230906	175400	411136575	2420	2420	2420	2420	0
144	20230906	175300	411136575	2420	2420	2420	2420	0
145	20230906	175200	411136575	2420	2420	2420	2420	0
146	20230906	175100	411136575	2420	2420	2420	2420	0
147	20230906	175000	411136575	2420	2420	2420	2420	0
148	20230906	174900	411136575	2420	2420	2420	2420	0
149	20230906	174800	411136575	2420	2420	2420	2420	0
150	20230906	174700	411136575	2420	2420	2420	2420	0
151	20230906	174600	411136575	2420	2420	2420	2420	0
152	20230906	174500	411136575	2420	2420	2420	2420	2543
153	20230906	174400	411136575	2420	2420	2420	2420	0
154	20230906	174300	411136575	2420	2420	2420	2420	0
155	20230906	174200	411136575	2420	2420	2420	2420	0
156	20230906	174100	411136575	2420	2420	2420	2420	0
157	20230906	174000	411136575	2420	2420	2420	2420	0
158	20230906	173900	411136575	2420	2420	2420	2420	0
159	20230906	173800	411136575	2420	2420	2420	2420	0
160	20230906	173700	411136575	2420	2420	2420	2420	0
161	20230906	173600	411136575	2420	2420	2420	2420	0
162	20230906	173500	411136575	2420	2420	2420	2420	0
163	20230906	173400	411136575	2420	2420	2420	2420	0
164	20230906	173300	411136575	2420	2420	2420	2420	0
165	20230906	173200	411136575	2420	2420	2420	2420	0
166	20230906	173100	411136575	2420	2420	2420	2420	0
167	20230906	173000	411136575	2420	2420	2420	2420	0
168	20230906	172900	411136575	2420	2420	2420	2420	0
169	20230906	172800	411136575	2420	2420	2420	2420	0
170	20230906	172700	411136575	2420	2420	2420	2420	0
171	20230906	172600	411136575	2420	2420	2420	2420	0
172	20230906	172500	411136575	2420	2420	2420	2420	0
173	20230906	172400	411136575	2420	2420	2420	2420	0
174	20230906	172300	411136575	2420	2420	2420	2420	0
175	20230906	172200	411136575	2420	2420	2420	2420	0
176	20230906	172100	411136575	2420	2420	2420	2420	0
177	20230906	172000	411136575	2420	2420	2420	2420	0
178	20230906	171900	411136575	2420	2420	2420	2420	0
179	20230906	171800	411136575	2420	2420	2420	2420	0
180	20230906	171700	411136575	2420	2420	2420	2420	0
181	20230906	171600	411136575	2420	2420	2420	2420	0
182	20230906	171500	411136575	2420	2420	2420	2420	2543
183	20230906	171400	411136575	2420	2420	2420	2420	0
184	20230906	171300	411136575	2420	2420	2420	2420	0
185	20230906	171200	411136575	2420	2420	2420	2420	0
186	20230906	171100	411136575	2420	2420	2420	2420	0
187	20230906	171000	411136575	2420	2420	2420	2420	0
188	20230906	170900	411136575	2420	2420	2420	2420	0
189	20230906	170800	411136575	2420	2420	2420	2420	0
190	20230906	170700	411136575	2420	2420	2420	2420	0
191	20230906	170600	411136575	2420	2420	2420	2420	0
192	20230906	170500	411136575	2420	2420	2420	2420	0
193	20230906	170400	411136575	2420	2420	2420	2420	0
194	20230906	170300	411136575	2420	2420	2420	2420	0
195	20230906	170200	411136575	2420	2420	2420	2420	0
196	20230906	170100	411136575	2420	2420	2420	2420	0
197	20230906	170000	411136575	2420	2420	2420	2420	0
198	20230906	165900	411136575	2420	2420	2420	2420	0
199	20230906	165800	411136575	2420	2420	2420	2420	0
200	20230906	165700	411136575	2420	2420	2420	2420	0
201	20230906	165600	411136575	2420	2420	2420	2420	0
202	20230906	165500	411136575	2420	2420	2420	2420	0
203	20230906	165400	411136575	2420	2420	2420	2420	0
204	20230906	165300	411136575	2420	2420	2420	2420	0
205	20230906	165200	411136575	2420	2420	2420	2420	0
206	20230906	165100	411136575	2420	2420	2420	2420	0
207	20230906	165000	411136575	2420	2420	2420	2420	0
208	20230906	164900	411136575	2420	2420	2420	2420	0
209	20230906	164800	411136575	2420	2420	2420	2420	0
210	20230906	164700	411136575	2420	2420	2420	2420	0
211	20230906	164600	411136575	2420	2420	2420	2420	0
212	20230906	164500	411136575	2420	2420	2420	2420	2543
213	20230906	164400	411136575	2420	2420	2420	2420	0
214	20230906	164300	411136575	2420	2420	2420	2420	0
215	20230906	164200	411136575	2420	2420	2420	2420	0
216	20230906	164100	411136575	2420	2420	2420	2420	0
217	20230906	164000	411136575	2420	2420	2420	2420	0
218	20230906	163900	411136575	2420	2420	2420	2420	0
219	20230906	163800	411136575	2420	2420	2420	2420	0
220	20230906	163700	411136575	2420	2420	2420	2420	0
221	20230906	163600	411136575	2420	2420	2420	2420	0
222	20230906	163500	411136575	2420	2420	2420	2420	0
223	20230906	163400	411136575	2420	2420	2420	2420	0
224	20230906	163300	411136575	2420	2420	2420	2420	0
225	20230906	163200	411136575	2420	2420	2420	2420	0
226	20230906	163100	411136575	2420	2420	2420	2420	0
227	20230906	163000	411136575	2420	2420	2420	2420	0
228	20230906	162900	411136575	2420	2420	2420	2420	0
229	20230906	162800	411136575	2420	2420	2420	2420	0
230	20230906	162700	411136575	2420	2420	2420	2420	0
231	20230906	162600	411136575	2420	2420	2420	2420	0
232	20230906	162500	411136575	2420	2420	2420	2420	0
233	20230906	162400	411136575	2420	2420	2420	2420	0
234	20230906	162300	411136575	2420	2420	2420	2420	0
235	20230906	162200	411136575	2420	2420	2420	2420	0
236	20230906	162100	411136575	2420	2420	2420	2420	0
237	20230906	162000	411136575	2420	2420	2420	2420	0
238	20230906	161900	411136575	2420	2420	2420	2420	0
239	20230906	161800	411136575	2420	2420	2420	2420	0
240	20230906	161700	411136575	2420	2420	2420	2420	0
241	20230906	161600	411136575	2420	2420	2420	2420	0
242	20230906	161500	411136575	2420	2420	2420	2420	2543
243	20230906	161400	411136575	2420	2420	2420	2420	0
244	20230906	161300	411136575	2420	2420	2420	2420	0
245	20230906	161200	411136575	2420	2420	2420	2420	0
246	20230906	161100	411136575	2420	2420	2420	2420	0
247	20230906	161000	411136575	2420	2420	2420	2420	0
248	20230906	160900	411136575	2420	2420	2420	2420	0
249	20230906	160800	411136575	2420	2420	2420	2420	0
250	20230906	160700	411136575	2420	2420	2420	2420	0
251	20230906	160600	411136575	2420	2420	2420	2420	0
252	20230906	160500	411136575	2420	2420	2420	2420	0
253	20230906	160400	411136575	2420	2420	2420	2420	0
254	20230906	160300	411136575	2420	2420	2420	2420	0
255	20230906	160200	411136575	2420	2420	2420	2420	0
256	20230906	160100	411136575	2420	2420	2420	2420	0
257	20230906	160000	411136575	2420	2420	2420	2420	0
258	20230906	155900	411136575	2420	2420	2420	2420	0
259	20230906	155800	411136575	2420	2420	2420	2420	0
260	20230906	155700	411136575	2420	2420	2420	2420	0
261	20230906	155600	411136575	2420	2420	2420	2420	0
262	20230906	155500	411136575	2420	2420	2420	2420	0
263	20230906	155400	411136575	2420	2420	2420	2420	0
264	20230906	155300	411136575	2420	2420	2420	2420	0
265	20230906	155200	411136575	2420	2420	2420	2420	0
266	20230906	155100	411136575	2420	2420	2420	2420	0
267	20230906	155000	411136575	2420	2420	2420	2420	0
268	20230906	154900	411136575	2420	2420	2420	2420	0
269	20230906	154800	411136575	2420	2420	2420	2420	0
270	20230906	154700	411136575	2420	2420	2420	2420	0
271	20230906	154600	411136575	2420	2420	2420	2420	0
272	20230906	154500	411136575	2420	2420	2420	2420	2543
273	20230906	154400	411136575	2420	2420	2420	2420	0
274	20230906	154300	411136575	2420	2420	2420	2420	0
275	20230906	154200	411136575	2420	2420	2420	2420	0
276	20230906	154100	411136575	2420	2420	2420	2420	0
277	20230906	154000	411136575	2420	2420	2420	2420	0
278	20230906	153900	411136575	2420	2420	2420	2420	0
279	20230906	153800	411136575	2420	2420	2420	2420	0
280	20230906	153700	411136575	2420	2420	2420	2420	0
281	20230906	153600	411136575	2420	2420	2420	2420	0
282	20230906	153500	411136575	2420	2420	2420	2420	0
283	20230906	153400	411136575	2420	2420	2420	2420	0
284	20230906	153300	411136575	2420	2420	2420	2420	0
285	20230906	153200	411136575	2420	2420	2420	2420	0
286	20230906	153100	411136575	2420	2420	2420	2420	0
287	20230906	153000	411136575	2420	2420	2420	2420	2543
288	20230906	152900	404982515	2430	2430	2430	2430	0
289	20230906	152800	404982515	2430	2430	2430	2430	0
290	20230906	152700	404982515	2430	2430	2430	2430	0
291	20230906	152600	404982515	2430	2430	2430	2430	0
292	20230906	152500	404982515	2430	2430	2430	2430	0
293	20230906	152400	404982515	2430	2430	2430	2430	0
294	20230906	152300	404982515	2430	2430	2430	2430	0
295	20230906	152200	404982515	2430	2430	2430	2430	0
296	20230906	152100	404982515	2430	2430	2430	2430	0
297	20230906	152000	404982515	2430	2430	2430	2430	0
298	20230906	151900	404982515	2430	2430	2430	2430	50
299	20230906	151800	404861015	2430	2430	2430	2430	180
300	20230906	151700	404423615	2420	2425	2425	2420	609
301	20230906	151600	402949285	2430	2430	2430	2430	97
302	20230906	151500	402713575	2430	2430	2430	2430	476
303	20230906	151400	401556895	2430	2430	2430	2430	0
304	20230906	151300	401556895	2430	2430	2430	2430	0
305	20230906	151200	401556895	2430	2420	2430	2420	1904
306	20230906	151100	396949195	2415	2415	2415	2415	0
307	20230906	151000	396949195	2415	2420	2420	2415	1018
308	20230906	150900	394486075	2420	2420	2420	2420	441
309	20230906	150800	393418855	2420	2420	2430	2420	1777
310	20230906	150700	389118025	2430	2430	2430	2430	0
311	20230906	150600	389118025	2430	2430	2430	2430	0
312	20230906	150500	389118025	2430	2430	2430	2430	0
313	20230906	150400	389118025	2430	2430	2430	2430	0
314	20230906	150300	389118025	2430	2415	2430	2415	10845
315	20230906	150200	362914675	2425	2420	2425	2415	17676
316	20230906	150100	320198980	2425	2425	2425	2425	33
317	20230906	150000	320118955	2425	2425	2425	2425	86
318	20230906	145900	319910405	2420	2420	2420	2415	772
319	20230906	145800	318042170	2420	2420	2420	2420	88
320	20230906	145700	317829210	2420	2420	2420	2420	151
321	20230906	145600	317463790	2420	2420	2420	2420	100
322	20230906	145500	317221790	2425	2420	2425	2420	77
323	20230906	145400	317035445	2425	2415	2425	2415	551
324	20230906	145300	315704770	2425	2415	2425	2415	130
325	20230906	145200	315390810	2415	2415	2415	2415	1831
326	20230906	145100	310968945	2415	2415	2415	2415	1091
327	20230906	145000	308334180	2415	2425	2425	2405	18692
328	20230906	144900	263184305	2430	2430	2430	2425	1307
329	20230906	144800	260013400	2430	2430	2430	2430	0
330	20230906	144700	260013400	2430	2430	2430	2430	233
331	20230906	144600	259447210	2430	2430	2430	2430	165
332	20230906	144500	259046260	2430	2430	2430	2430	104
333	20230906	144400	258793540	2430	2430	2430	2430	106
334	20230906	144300	258535960	2430	2430	2430	2430	261
335	20230906	144200	257901730	2430	2425	2430	2425	201
336	20230906	144100	257414300	2430	2425	2430	2425	161
337	20230906	144000	257023460	2430	2425	2430	2425	73
338	20230906	143900	256846430	2430	2425	2430	2425	1443
339	20230906	143800	253347150	2430	2430	2430	2430	97
340	20230906	143700	253111440	2430	2430	2430	2430	155
341	20230906	143600	252734790	2430	2430	2430	2430	1
342	20230906	143500	252732360	2425	2430	2430	2425	80
343	20230906	143400	252538305	2425	2425	2430	2425	2867
344	20230906	143300	245585170	2430	2430	2430	2430	105
345	20230906	143200	245330020	2435	2430	2435	2430	121
346	20230906	143100	245035900	2435	2435	2435	2430	239
347	20230906	143000	244454630	2435	2435	2435	2435	0
348	20230906	142900	244454630	2435	2435	2435	2435	81
349	20230906	142800	244257395	2435	2435	2435	2435	87
350	20230906	142700	244045550	2435	2435	2435	2435	101
351	20230906	142600	243799615	2435	2435	2435	2435	83
352	20230906	142500	243597510	2435	2435	2435	2435	0
353	20230906	142400	243597510	2435	2435	2435	2435	100
354	20230906	142300	243354010	2435	2430	2435	2425	331
355	20230906	142200	242549955	2430	2430	2430	2430	661
356	20230906	142100	240943725	2435	2435	2435	2435	84
357	20230906	142000	240739185	2435	2435	2435	2435	119
358	20230906	141900	240449420	2435	2435	2435	2435	0
359	20230906	141800	240449420	2435	2435	2435	2435	92
360	20230906	141700	240225400	2435	2435	2435	2435	103
361	20230906	141600	239974595	2435	2435	2435	2435	108
362	20230906	141500	239711615	2435	2435	2435	2435	82
363	20230906	141400	239511945	2435	2435	2435	2435	273
364	20230906	141300	238847190	2435	2430	2435	2430	412
365	20230906	141200	237846025	2430	2435	2435	2425	937
366	20230906	141100	235571190	2430	2430	2430	2430	146
367	20230906	141000	235216410	2435	2425	2435	2425	524
368	20230906	140900	233943110	2430	2430	2430	2430	104
369	20230906	140800	233690390	2435	2435	2435	2430	2480
370	20230906	140700	227663555	2435	2435	2435	2435	0
371	20230906	140600	227663555	2435	2430	2435	2430	169
372	20230906	140500	227252440	2435	2435	2435	2435	99
373	20230906	140400	227011375	2435	2435	2435	2435	84
374	20230906	140300	226806835	2435	2435	2435	2435	107
375	20230906	140200	226546290	2435	2435	2435	2435	86
376	20230906	140100	226336880	2435	2435	2435	2435	0
377	20230906	140000	226336880	2435	2435	2435	2435	185
378	20230906	135900	225886405	2435	2430	2435	2430	252
379	20230906	135800	225273535	2430	2435	2435	2430	505
380	20230906	135700	224045860	2435	2435	2435	2435	102
381	20230906	135600	223797490	2435	2435	2435	2435	0
382	20230906	135500	223797490	2435	2435	2435	2435	89
383	20230906	135400	223580775	2435	2435	2435	2435	102
384	20230906	135300	223332405	2435	2435	2435	2435	84
385	20230906	135200	223127865	2430	2435	2435	2430	628
386	20230906	135100	221601420	2440	2440	2440	2435	98
387	20230906	135000	221362780	2435	2435	2435	2435	0
388	20230906	134900	221362780	2435	2435	2435	2435	538
389	20230906	134800	220052750	2435	2435	2435	2435	88
390	20230906	134700	219838470	2430	2430	2435	2430	83
391	20230906	134600	219636375	2435	2435	2435	2435	107
392	20230906	134500	219375830	2435	2435	2435	2435	98
393	20230906	134400	219137200	2430	2435	2435	2430	121
394	20230906	134300	218842575	2440	2440	2440	2440	0
395	20230906	134200	218842575	2440	2435	2440	2435	84
396	20230906	134100	218638030	2435	2440	2440	2435	204
397	20230906	134000	218140760	2440	2440	2440	2440	105
398	20230906	133900	217884560	2440	2440	2440	2440	92
399	20230906	133800	217660080	2440	2440	2440	2440	0
400	20230906	133700	217660080	2440	2435	2440	2435	86
401	20230906	133600	217450260	2440	2440	2440	2440	92
402	20230906	133500	217225780	2440	2440	2440	2440	87
403	20230906	133400	217013500	2440	2440	2440	2440	0
404	20230906	133300	217013500	2440	2440	2440	2440	93
405	20230906	133200	216786580	2440	2440	2440	2440	87
406	20230906	133100	216574300	2445	2445	2445	2445	92
407	20230906	133000	216349360	2445	2445	2445	2445	219
408	20230906	132900	215813905	2445	2445	2445	2445	0
409	20230906	132800	215813905	2445	2440	2445	2440	88
410	20230906	132700	215599180	2445	2440	2445	2440	90
411	20230906	132600	215379575	2445	2445	2445	2445	1
412	20230906	132500	215377130	2440	2440	2440	2440	89
413	20230906	132400	215159970	2445	2440	2445	2440	99
414	20230906	132300	214918405	2445	2445	2445	2440	99
415	20230906	132200	214676835	2440	2440	2440	2440	97
416	20230906	132100	214440155	2445	2440	2445	2440	39
417	20230906	132000	214344990	2440	2445	2445	2440	48
418	20230906	131900	214227860	2440	2440	2440	2440	96
419	20230906	131800	213993620	2445	2445	2445	2445	1
420	20230906	131700	213991175	2430	2440	2440	2430	181
421	20230906	131600	213550210	2445	2440	2445	2435	633
422	20230906	131500	212008405	2450	2440	2450	2440	463
423	20230906	131400	210878665	2445	2445	2445	2445	29195
424	20230906	131300	139496890	2450	2455	2455	2445	7513
425	20230906	131200	121127065	2450	2450	2450	2450	90
426	20230906	131100	120906565	2450	2450	2450	2450	83
427	20230906	131000	120703215	2450	2450	2450	2450	80
428	20230906	130900	120507215	2455	2450	2455	2450	101
429	20230906	130800	120259760	2450	2450	2450	2450	81
430	20230906	130700	120061310	2455	2445	2455	2445	1169
431	20230906	130600	117202625	2455	2455	2455	2450	87
432	20230906	130500	116989465	2445	2450	2450	2445	1195
433	20230906	130400	114067155	2455	2450	2455	2450	106
434	20230906	130300	113807450	2445	2450	2450	2445	5408
435	20230906	130200	100560565	2455	2455	2455	2455	98
436	20230906	130100	100319975	2455	2455	2455	2455	86
437	20230906	130000	100108845	2455	2455	2455	2455	86
438	20230906	125900	99897715	2455	2455	2455	2455	102
439	20230906	125800	99647305	2455	2455	2455	2455	0
440	20230906	125700	99647305	2455	2455	2455	2455	83
441	20230906	125600	99443540	2455	2455	2455	2455	84
442	20230906	125500	99237320	2455	2455	2455	2455	80
443	20230906	125400	99040920	2455	2455	2455	2455	105
444	20230906	125300	98783145	2455	2455	2455	2455	97
445	20230906	125200	98545010	2455	2455	2455	2455	0
446	20230906	125100	98545010	2455	2455	2455	2455	102
447	20230906	125000	98294600	2455	2455	2455	2455	0
448	20230906	124900	98294600	2455	2455	2455	2455	5
449	20230906	124800	98282325	2455	2455	2455	2455	0
450	20230906	124700	98282325	2455	2455	2455	2455	0
451	20230906	124600	98282325	2455	2455	2455	2455	1
452	20230906	124500	98279870	2455	2455	2455	2455	0
453	20230906	124400	98279870	2455	2455	2455	2455	0
454	20230906	124300	98279870	2455	2455	2455	2455	0
455	20230906	124200	98279870	2455	2455	2455	2455	0
456	20230906	124100	98279870	2455	2455	2455	2455	0
457	20230906	124000	98279870	2455	2455	2455	2455	37
458	20230906	123900	98189035	2455	2455	2455	2455	1
459	20230906	123800	98186580	2450	2450	2450	2450	204
460	20230906	123700	97686780	2455	2455	2455	2455	0
461	20230906	123600	97686780	2455	2455	2455	2455	0
462	20230906	123500	97686780	2455	2455	2455	2455	0
463	20230906	123400	97686780	2455	2455	2455	2455	1
464	20230906	123300	97684325	2450	2450	2450	2450	0
465	20230906	123200	97684325	2450	2450	2450	2450	300
466	20230906	123100	96949325	2455	2455	2455	2455	0
467	20230906	123000	96949325	2455	2455	2455	2455	0
468	20230906	122900	96949325	2455	2450	2455	2450	66
469	20230906	122800	96787575	2450	2450	2450	2450	123
470	20230906	122700	96486225	2450	2450	2450	2450	18
471	20230906	122600	96442125	2455	2455	2455	2455	1
472	20230906	122500	96439670	2450	2450	2450	2450	0
473	20230906	122400	96439670	2450	2450	2450	2450	204
474	20230906	122300	95939870	2445	2450	2450	2445	20
475	20230906	122200	95890890	2455	2455	2455	2455	0
476	20230906	122100	95890890	2455	2455	2455	2455	0
477	20230906	122000	95890890	2455	2455	2455	2455	0
478	20230906	121900	95890890	2455	2455	2455	2455	0
479	20230906	121800	95890890	2455	2455	2455	2455	0
480	20230906	121700	95890890	2455	2455	2455	2455	1
481	20230906	121600	95888435	2445	2445	2445	2445	544
482	20230906	121500	94558355	2460	2460	2460	2460	1
483	20230906	121400	94555895	2450	2450	2450	2450	13
484	20230906	121300	94524045	2460	2445	2460	2445	1462
485	20230906	121200	90949370	2450	2450	2450	2450	0
486	20230906	121100	90949370	2450	2450	2450	2450	41
487	20230906	121000	90848920	2465	2465	2465	2465	0
488	20230906	120900	90848920	2465	2465	2465	2465	1
489	20230906	120800	90846455	2450	2450	2450	2450	0
490	20230906	120700	90846455	2450	2450	2450	2450	0
491	20230906	120600	90846455	2450	2450	2465	2450	665
492	20230906	120500	89217190	2465	2465	2465	2465	271
493	20230906	120400	88549175	2465	2465	2465	2465	0
494	20230906	120300	88549175	2465	2465	2465	2465	0
495	20230906	120200	88549175	2465	2465	2465	2465	0
496	20230906	120100	88549175	2465	2465	2465	2465	0
497	20230906	120000	88549175	2465	2465	2465	2465	0
498	20230906	115900	88549175	2465	2445	2465	2445	7342
499	20230906	115800	70581175	2445	2445	2445	2445	0
500	20230906	115700	70581175	2445	2445	2445	2445	0
501	20230906	115600	70581175	2445	2445	2445	2445	0
502	20230906	115500	70581175	2445	2445	2445	2445	486
503	20230906	115400	69392905	2445	2445	2445	2445	0
504	20230906	115300	69392905	2445	2445	2445	2445	0
505	20230906	115200	69392905	2445	2445	2445	2445	0
506	20230906	115100	69392905	2445	2445	2445	2445	0
507	20230906	115000	69392905	2445	2445	2445	2445	37
508	20230906	114900	69302440	2445	2445	2445	2445	125
509	20230906	114800	68996815	2445	2445	2445	2445	5
510	20230906	114700	68984590	2445	2445	2445	2445	0
511	20230906	114600	68984590	2445	2445	2445	2445	0
512	20230906	114500	68984590	2445	2445	2445	2445	0
513	20230906	114400	68984590	2445	2445	2445	2445	1
514	20230906	114300	68982145	2435	2435	2435	2435	23
515	20230906	114200	68926140	2445	2445	2445	2445	0
516	20230906	114100	68926140	2445	2445	2445	2445	0
517	20230906	114000	68926140	2445	2445	2445	2445	1
518	20230906	113900	68923695	2445	2445	2445	2445	5
519	20230906	113800	68911470	2445	2445	2445	2445	10
520	20230906	113700	68887020	2445	2445	2445	2445	0
521	20230906	113600	68887020	2445	2445	2445	2445	0
522	20230906	113500	68887020	2445	2445	2445	2445	0
523	20230906	113400	68887020	2445	2445	2445	2445	2
524	20230906	113300	68882130	2445	2445	2445	2445	10
525	20230906	113200	68857680	2445	2445	2445	2445	0
526	20230906	113100	68857680	2445	2445	2445	2445	0
527	20230906	113000	68857680	2445	2445	2445	2445	0
528	20230906	112900	68857680	2445	2445	2445	2445	0
529	20230906	112800	68857680	2445	2445	2445	2445	0
530	20230906	112700	68857680	2445	2445	2445	2445	1
531	20230906	112600	68855235	2440	2440	2440	2440	443
532	20230906	112500	67774315	2440	2440	2440	2440	0
533	20230906	112400	67774315	2440	2440	2440	2440	337
534	20230906	112300	66952035	2440	2440	2440	2440	18
535	20230906	112200	66908115	2445	2440	2445	2440	35
536	20230906	112100	66822710	2445	2440	2445	2440	186
537	20230906	112000	66368565	2440	2440	2440	2440	200
538	20230906	111900	65880565	2445	2445	2445	2445	0
539	20230906	111800	65880565	2445	2445	2445	2445	50
540	20230906	111700	65758315	2445	2445	2445	2445	0
541	20230906	111600	65758315	2445	2445	2445	2445	0
542	20230906	111500	65758315	2445	2445	2445	2445	0
543	20230906	111400	65758315	2445	2445	2445	2445	0
544	20230906	111300	65758315	2445	2445	2445	2445	0
545	20230906	111200	65758315	2445	2445	2445	2445	1
546	20230906	111100	65755870	2445	2430	2445	2430	2
547	20230906	111000	65750995	2435	2435	2435	2435	49
548	20230906	110900	65631680	2435	2435	2435	2435	160
549	20230906	110800	65242080	2445	2445	2445	2445	0
550	20230906	110700	65242080	2445	2445	2445	2445	0
551	20230906	110600	65242080	2445	2445	2445	2445	0
552	20230906	110500	65242080	2445	2445	2445	2445	0
553	20230906	110400	65242080	2445	2445	2445	2445	3
554	20230906	110300	65234745	2445	2445	2445	2445	3
555	20230906	110200	65227410	2445	2445	2445	2445	0
556	20230906	110100	65227410	2445	2445	2445	2445	2
557	20230906	110000	65222520	2445	2445	2445	2445	48
558	20230906	105900	65105160	2445	2445	2445	2445	0
559	20230906	105800	65105160	2445	2440	2445	2440	4
560	20230906	105700	65095395	2440	2445	2445	2440	2025
561	20230906	105600	60150155	2445	2445	2445	2445	7
562	20230906	105500	60133040	2445	2445	2445	2445	0
563	20230906	105400	60133040	2445	2440	2445	2440	12
564	20230906	105300	60103755	2440	2440	2440	2440	125
565	20230906	105200	59798755	2440	2440	2440	2440	20
566	20230906	105100	59749955	2440	2440	2440	2440	0
567	20230906	105000	59749955	2440	2440	2440	2440	0
568	20230906	104900	59749955	2440	2435	2440	2430	596
569	20230906	104800	58301560	2440	2440	2440	2440	0
570	20230906	104700	58301560	2440	2435	2440	2435	501
571	20230906	104600	57081620	2435	2435	2435	2435	243
572	20230906	104500	56489915	2445	2435	2445	2435	2
573	20230906	104400	56485035	2445	2445	2445	2445	0
574	20230906	104300	56485035	2445	2445	2445	2445	0
575	20230906	104200	56485035	2445	2445	2445	2445	0
576	20230906	104100	56485035	2445	2445	2445	2445	0
577	20230906	104000	56485035	2445	2445	2445	2445	0
578	20230906	103900	56485035	2445	2445	2445	2445	3
579	20230906	103800	56477700	2445	2445	2445	2445	0
580	20230906	103700	56477700	2445	2445	2445	2445	81
581	20230906	103600	56279655	2445	2445	2445	2445	0
582	20230906	103500	56279655	2445	2445	2445	2445	148
583	20230906	103400	55917795	2450	2450	2450	2450	0
584	20230906	103300	55917795	2450	2450	2450	2450	0
585	20230906	103200	55917795	2450	2450	2450	2450	0
586	20230906	103100	55917795	2450	2450	2450	2450	0
587	20230906	103000	55917795	2450	2450	2450	2450	0
588	20230906	102900	55917795	2450	2450	2450	2450	0
589	20230906	102800	55917795	2450	2450	2450	2450	0
590	20230906	102700	55917795	2450	2450	2450	2450	0
591	20230906	102600	55917795	2450	2450	2450	2450	0
592	20230906	102500	55917795	2450	2450	2450	2450	0
593	20230906	102400	55917795	2450	2450	2450	2450	1
594	20230906	102300	55915345	2445	2445	2445	2445	212
595	20230906	102200	55397005	2450	2450	2450	2450	0
596	20230906	102100	55397005	2450	2450	2450	2450	0
597	20230906	102000	55397005	2450	2450	2450	2450	0
598	20230906	101900	55397005	2450	2445	2450	2445	6
599	20230906	101800	55382330	2435	2440	2440	2435	78
600	20230906	101700	55192390	2445	2440	2445	2440	51
601	20230906	101600	55067700	2445	2445	2445	2445	8
602	20230906	101500	55048140	2445	2445	2445	2445	0
603	20230906	101400	55048140	2445	2445	2445	2445	64
604	20230906	101300	54891660	2440	2450	2450	2440	126
605	20230906	101200	54583590	2445	2445	2445	2445	0
606	20230906	101100	54583590	2445	2445	2445	2445	255
607	20230906	101000	53960115	2445	2445	2445	2445	0
608	20230906	100900	53960115	2445	2445	2445	2445	0
609	20230906	100800	53960115	2445	2445	2445	2445	163
610	20230906	100700	53561580	2445	2445	2445	2445	0
611	20230906	100600	53561580	2445	2445	2445	2445	0
612	20230906	100500	53561580	2445	2445	2445	2445	3532
613	20230906	100400	44925840	2440	2440	2440	2440	22
614	20230906	100300	44872160	2440	2440	2440	2440	436
615	20230906	100200	43808320	2440	2440	2445	2440	1944
616	20230906	100100	39063545	2440	2440	2440	2440	30
617	20230906	100000	38990345	2440	2440	2440	2440	0
618	20230906	095900	38990345	2440	2440	2440	2440	1
619	20230906	095800	38987905	2445	2445	2445	2445	0
620	20230906	095700	38987905	2445	2445	2445	2445	0
621	20230906	095600	38987905	2445	2435	2445	2430	1471
622	20230906	095500	35408990	2445	2445	2445	2445	0
623	20230906	095400	35408990	2445	2445	2445	2445	0
624	20230906	095300	35408990	2445	2445	2445	2445	0
625	20230906	095200	35408990	2445	2440	2445	2440	2476
626	20230906	095100	29367545	2440	2440	2440	2440	0
627	20230906	095000	29367545	2440	2440	2440	2440	0
628	20230906	094900	29367545	2440	2440	2440	2440	0
629	20230906	094800	29367545	2440	2440	2440	2440	5
630	20230906	094700	29355345	2440	2440	2440	2440	5
631	20230906	094600	29343145	2440	2430	2440	2430	317
632	20230906	094500	28572825	2445	2430	2445	2430	1680
633	20230906	094400	24487765	2445	2445	2445	2445	0
634	20230906	094300	24487765	2445	2445	2445	2445	100
635	20230906	094200	24243265	2445	2440	2445	2435	1482
636	20230906	094100	20632100	2445	2445	2445	2445	0
637	20230906	094000	20632100	2445	2445	2445	2445	48
638	20230906	093900	20514740	2445	2445	2445	2445	176
639	20230906	093800	20084420	2445	2445	2445	2445	100
640	20230906	093700	19839920	2445	2445	2445	2445	4881
641	20230906	093600	7905875	2445	2445	2445	2445	0
642	20230906	093500	7905875	2445	2445	2445	2445	15
643	20230906	093400	7869200	2440	2445	2445	2440	51
644	20230906	093300	7744605	2445	2430	2445	2430	189
645	20230906	093200	7285320	2445	2445	2445	2445	0
646	20230906	093100	7285320	2445	2445	2445	2445	0
647	20230906	093000	7285320	2445	2445	2445	2445	386
648	20230906	092900	6341550	2440	2440	2440	2440	20
649	20230906	092800	6292750	2440	2445	2445	2430	710
650	20230906	092700	4566215	2440	2440	2440	2440	5
651	20230906	092600	4554015	2455	2445	2455	2430	354
652	20230906	092500	3690500	2455	2455	2455	2455	0
653	20230906	092400	3690500	2455	2455	2455	2455	3
654	20230906	092300	3683135	2450	2450	2450	2450	0
655	20230906	092200	3683135	2450	2450	2450	2450	1
656	20230906	092100	3680685	2450	2450	2450	2450	0
657	20230906	092000	3680685	2450	2450	2450	2450	0
658	20230906	091900	3680685	2450	2450	2450	2450	0
659	20230906	091800	3680685	2450	2450	2450	2450	0
660	20230906	091700	3680685	2450	2445	2450	2445	6
661	20230906	091600	3666010	2455	2455	2455	2455	1
662	20230906	091500	3663555	2450	2450	2450	2450	0
663	20230906	091400	3663555	2450	2450	2450	2450	0
664	20230906	091300	3663555	2450	2450	2450	2450	558
665	20230906	091200	2296455	2445	2445	2445	2445	30
666	20230906	091100	2223105	2450	2450	2450	2450	0
667	20230906	091000	2223105	2450	2450	2450	2450	10
668	20230906	090900	2198605	2450	2450	2450	2450	3
669	20230906	090800	2191255	2450	2450	2450	2450	0
670	20230906	090700	2191255	2450	2450	2450	2450	0
671	20230906	090600	2191255	2450	2450	2450	2450	21
672	20230906	090500	2139805	2450	2450	2450	2450	1
673	20230906	090400	2137355	2445	2445	2445	2445	1
674	20230906	090300	2134910	2455	2455	2455	2455	0
675	20230906	090200	2134910	2455	2450	2455	2450	51
676	20230906	090100	2009955	2455	2450	2455	2450	301
677	20230906	090000	1271505	2440	2455	2455	2440	518