KissMeData/408920/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	204900	194267370	2910	2910	2910	2910	2069
3	20230919	204800	194267370	2910	2910	2910	2910	0
4	20230919	204700	194267370	2910	2910	2910	2910	0
5	20230919	204600	194267370	2910	2910	2910	2910	0
6	20230919	204500	194267370	2910	2910	2910	2910	0
7	20230919	204400	194267370	2910	2910	2910	2910	0
8	20230919	204300	194267370	2910	2910	2910	2910	0
9	20230919	204200	194267370	2910	2910	2910	2910	0
10	20230919	204100	194267370	2910	2910	2910	2910	0
11	20230919	204000	194267370	2910	2910	2910	2910	0
12	20230919	203900	194267370	2910	2910	2910	2910	0
13	20230919	203800	194267370	2910	2910	2910	2910	0
14	20230919	203700	194267370	2910	2910	2910	2910	0
15	20230919	203600	194267370	2910	2910	2910	2910	0
16	20230919	203500	194267370	2910	2910	2910	2910	0
17	20230919	203400	194267370	2910	2910	2910	2910	0
18	20230919	203300	194267370	2910	2910	2910	2910	0
19	20230919	203200	194267370	2910	2910	2910	2910	0
20	20230919	203100	194267370	2910	2910	2910	2910	0
21	20230919	203000	194267370	2910	2910	2910	2910	0
22	20230919	202900	194267370	2910	2910	2910	2910	0
23	20230919	202800	194267370	2910	2910	2910	2910	0
24	20230919	202700	194267370	2910	2910	2910	2910	0
25	20230919	202600	194267370	2910	2910	2910	2910	0
26	20230919	202500	194267370	2910	2910	2910	2910	0
27	20230919	202400	194267370	2910	2910	2910	2910	0
28	20230919	202300	194267370	2910	2910	2910	2910	0
29	20230919	202200	194267370	2910	2910	2910	2910	0
30	20230919	202100	194267370	2910	2910	2910	2910	0
31	20230919	202000	194267370	2910	2910	2910	2910	0
32	20230919	201900	194267370	2910	2910	2910	2910	2069
33	20230919	201800	194267370	2910	2910	2910	2910	0
34	20230919	201700	194267370	2910	2910	2910	2910	0
35	20230919	201600	194267370	2910	2910	2910	2910	0
36	20230919	201500	194267370	2910	2910	2910	2910	0
37	20230919	201400	194267370	2910	2910	2910	2910	0
38	20230919	201300	194267370	2910	2910	2910	2910	0
39	20230919	201200	194267370	2910	2910	2910	2910	0
40	20230919	201100	194267370	2910	2910	2910	2910	0
41	20230919	201000	194267370	2910	2910	2910	2910	0
42	20230919	200900	194267370	2910	2910	2910	2910	0
43	20230919	200800	194267370	2910	2910	2910	2910	0
44	20230919	200700	194267370	2910	2910	2910	2910	0
45	20230919	200600	194267370	2910	2910	2910	2910	0
46	20230919	200500	194267370	2910	2910	2910	2910	0
47	20230919	200400	194267370	2910	2910	2910	2910	0
48	20230919	200300	194267370	2910	2910	2910	2910	0
49	20230919	200200	194267370	2910	2910	2910	2910	0
50	20230919	200100	194267370	2910	2910	2910	2910	0
51	20230919	200000	194267370	2910	2910	2910	2910	0
52	20230919	195900	194267370	2910	2910	2910	2910	0
53	20230919	195800	194267370	2910	2910	2910	2910	0
54	20230919	195700	194267370	2910	2910	2910	2910	0
55	20230919	195600	194267370	2910	2910	2910	2910	0
56	20230919	195500	194267370	2910	2910	2910	2910	0
57	20230919	195400	194267370	2910	2910	2910	2910	0
58	20230919	195300	194267370	2910	2910	2910	2910	0
59	20230919	195200	194267370	2910	2910	2910	2910	0
60	20230919	195100	194267370	2910	2910	2910	2910	0
61	20230919	195000	194267370	2910	2910	2910	2910	0
62	20230919	194900	194267370	2910	2910	2910	2910	2069
63	20230919	194800	194267370	2910	2910	2910	2910	0
64	20230919	194700	194267370	2910	2910	2910	2910	0
65	20230919	194600	194267370	2910	2910	2910	2910	0
66	20230919	194500	194267370	2910	2910	2910	2910	0
67	20230919	194400	194267370	2910	2910	2910	2910	0
68	20230919	194300	194267370	2910	2910	2910	2910	0
69	20230919	194200	194267370	2910	2910	2910	2910	0
70	20230919	194100	194267370	2910	2910	2910	2910	0
71	20230919	194000	194267370	2910	2910	2910	2910	0
72	20230919	193900	194267370	2910	2910	2910	2910	0
73	20230919	193800	194267370	2910	2910	2910	2910	0
74	20230919	193700	194267370	2910	2910	2910	2910	0
75	20230919	193600	194267370	2910	2910	2910	2910	0
76	20230919	193500	194267370	2910	2910	2910	2910	0
77	20230919	193400	194267370	2910	2910	2910	2910	0
78	20230919	193300	194267370	2910	2910	2910	2910	0
79	20230919	193200	194267370	2910	2910	2910	2910	0
80	20230919	193100	194267370	2910	2910	2910	2910	0
81	20230919	193000	194267370	2910	2910	2910	2910	0
82	20230919	192900	194267370	2910	2910	2910	2910	0
83	20230919	192800	194267370	2910	2910	2910	2910	0
84	20230919	192700	194267370	2910	2910	2910	2910	0
85	20230919	192600	194267370	2910	2910	2910	2910	0
86	20230919	192500	194267370	2910	2910	2910	2910	0
87	20230919	192400	194267370	2910	2910	2910	2910	0
88	20230919	192300	194267370	2910	2910	2910	2910	0
89	20230919	192200	194267370	2910	2910	2910	2910	0
90	20230919	192100	194267370	2910	2910	2910	2910	0
91	20230919	192000	194267370	2910	2910	2910	2910	0
92	20230919	191900	194267370	2910	2910	2910	2910	2069
93	20230919	191800	194267370	2910	2910	2910	2910	0
94	20230919	191700	194267370	2910	2910	2910	2910	0
95	20230919	191600	194267370	2910	2910	2910	2910	0
96	20230919	191500	194267370	2910	2910	2910	2910	0
97	20230919	191400	194267370	2910	2910	2910	2910	0
98	20230919	191300	194267370	2910	2910	2910	2910	0
99	20230919	191200	194267370	2910	2910	2910	2910	0
100	20230919	191100	194267370	2910	2910	2910	2910	0
101	20230919	191000	194267370	2910	2910	2910	2910	0
102	20230919	190900	194267370	2910	2910	2910	2910	0
103	20230919	190800	194267370	2910	2910	2910	2910	0
104	20230919	190700	194267370	2910	2910	2910	2910	0
105	20230919	190600	194267370	2910	2910	2910	2910	0
106	20230919	190500	194267370	2910	2910	2910	2910	0
107	20230919	190400	194267370	2910	2910	2910	2910	0
108	20230919	190300	194267370	2910	2910	2910	2910	0
109	20230919	190200	194267370	2910	2910	2910	2910	0
110	20230919	190100	194267370	2910	2910	2910	2910	0
111	20230919	190000	194267370	2910	2910	2910	2910	0
112	20230919	185900	194267370	2910	2910	2910	2910	0
113	20230919	185800	194267370	2910	2910	2910	2910	0
114	20230919	185700	194267370	2910	2910	2910	2910	0
115	20230919	185600	194267370	2910	2910	2910	2910	0
116	20230919	185500	194267370	2910	2910	2910	2910	0
117	20230919	185400	194267370	2910	2910	2910	2910	0
118	20230919	185300	194267370	2910	2910	2910	2910	0
119	20230919	185200	194267370	2910	2910	2910	2910	0
120	20230919	185100	194267370	2910	2910	2910	2910	0
121	20230919	185000	194267370	2910	2910	2910	2910	0
122	20230919	184900	194267370	2910	2910	2910	2910	2069
123	20230919	184800	194267370	2910	2910	2910	2910	0
124	20230919	184700	194267370	2910	2910	2910	2910	0
125	20230919	184600	194267370	2910	2910	2910	2910	0
126	20230919	184500	194267370	2910	2910	2910	2910	0
127	20230919	184400	194267370	2910	2910	2910	2910	0
128	20230919	184300	194267370	2910	2910	2910	2910	0
129	20230919	184200	194267370	2910	2910	2910	2910	0
130	20230919	184100	194267370	2910	2910	2910	2910	0
131	20230919	184000	194267370	2910	2910	2910	2910	0
132	20230919	183900	194267370	2910	2910	2910	2910	0
133	20230919	183800	194267370	2910	2910	2910	2910	0
134	20230919	183700	194267370	2910	2910	2910	2910	0
135	20230919	183600	194267370	2910	2910	2910	2910	0
136	20230919	183500	194267370	2910	2910	2910	2910	0
137	20230919	183400	194267370	2910	2910	2910	2910	0
138	20230919	183300	194267370	2910	2910	2910	2910	0
139	20230919	183200	194267370	2910	2910	2910	2910	0
140	20230919	183100	194267370	2910	2910	2910	2910	0
141	20230919	183000	194267370	2910	2910	2910	2910	0
142	20230919	182900	194267370	2910	2910	2910	2910	0
143	20230919	182800	194267370	2910	2910	2910	2910	0
144	20230919	182700	194267370	2910	2910	2910	2910	0
145	20230919	182600	194267370	2910	2910	2910	2910	0
146	20230919	182500	194267370	2910	2910	2910	2910	0
147	20230919	182400	194267370	2910	2910	2910	2910	0
148	20230919	182300	194267370	2910	2910	2910	2910	0
149	20230919	182200	194267370	2910	2910	2910	2910	0
150	20230919	182100	194267370	2910	2910	2910	2910	0
151	20230919	182000	194267370	2910	2910	2910	2910	0
152	20230919	181900	194267370	2910	2910	2910	2910	2069
153	20230919	181800	194267370	2910	2910	2910	2910	0
154	20230919	181700	194267370	2910	2910	2910	2910	0
155	20230919	181600	194267370	2910	2910	2910	2910	0
156	20230919	181500	194267370	2910	2910	2910	2910	0
157	20230919	181400	194267370	2910	2910	2910	2910	0
158	20230919	181300	194267370	2910	2910	2910	2910	0
159	20230919	181200	194267370	2910	2910	2910	2910	0
160	20230919	181100	194267370	2910	2910	2910	2910	0
161	20230919	181000	194267370	2910	2910	2910	2910	0
162	20230919	180900	194267370	2910	2910	2910	2910	0
163	20230919	180800	194267370	2910	2910	2910	2910	0
164	20230919	180700	194267370	2910	2910	2910	2910	0
165	20230919	180600	194267370	2910	2910	2910	2910	0
166	20230919	180500	194267370	2910	2910	2910	2910	0
167	20230919	180400	194267370	2910	2910	2910	2910	0
168	20230919	180300	194267370	2910	2910	2910	2910	0
169	20230919	180200	194267370	2910	2910	2910	2910	0
170	20230919	180100	194267370	2910	2910	2910	2910	0
171	20230919	180000	194267370	2910	2910	2910	2910	0
172	20230919	175900	194267370	2910	2910	2910	2910	0
173	20230919	175800	194267370	2910	2910	2910	2910	0
174	20230919	175700	194267370	2910	2910	2910	2910	0
175	20230919	175600	194267370	2910	2910	2910	2910	0
176	20230919	175500	194267370	2910	2910	2910	2910	0
177	20230919	175400	194267370	2910	2910	2910	2910	0
178	20230919	175300	194267370	2910	2910	2910	2910	0
179	20230919	175200	194267370	2910	2910	2910	2910	0
180	20230919	175100	194267370	2910	2910	2910	2910	0
181	20230919	175000	194267370	2910	2910	2910	2910	0
182	20230919	174900	194267370	2910	2910	2910	2910	2069
183	20230919	174800	194267370	2910	2910	2910	2910	0
184	20230919	174700	194267370	2910	2910	2910	2910	0
185	20230919	174600	194267370	2910	2910	2910	2910	0
186	20230919	174500	194267370	2910	2910	2910	2910	0
187	20230919	174400	194267370	2910	2910	2910	2910	0
188	20230919	174300	194267370	2910	2910	2910	2910	0
189	20230919	174200	194267370	2910	2910	2910	2910	0
190	20230919	174100	194267370	2910	2910	2910	2910	0
191	20230919	174000	194267370	2910	2910	2910	2910	0
192	20230919	173900	194267370	2910	2910	2910	2910	0
193	20230919	173800	194267370	2910	2910	2910	2910	0
194	20230919	173700	194267370	2910	2910	2910	2910	0
195	20230919	173600	194267370	2910	2910	2910	2910	0
196	20230919	173500	194267370	2910	2910	2910	2910	0
197	20230919	173400	194267370	2910	2910	2910	2910	0
198	20230919	173300	194267370	2910	2910	2910	2910	0
199	20230919	173200	194267370	2910	2910	2910	2910	0
200	20230919	173100	194267370	2910	2910	2910	2910	0
201	20230919	173000	194267370	2910	2910	2910	2910	0
202	20230919	172900	194267370	2910	2910	2910	2910	0
203	20230919	172800	194267370	2910	2910	2910	2910	0
204	20230919	172700	194267370	2910	2910	2910	2910	0
205	20230919	172600	194267370	2910	2910	2910	2910	0
206	20230919	172500	194267370	2910	2910	2910	2910	0
207	20230919	172400	194267370	2910	2910	2910	2910	0
208	20230919	172300	194267370	2910	2910	2910	2910	0
209	20230919	172200	194267370	2910	2910	2910	2910	0
210	20230919	172100	194267370	2910	2910	2910	2910	0
211	20230919	172000	194267370	2910	2910	2910	2910	0
212	20230919	171900	194267370	2910	2910	2910	2910	2069
213	20230919	171800	194267370	2910	2910	2910	2910	0
214	20230919	171700	194267370	2910	2910	2910	2910	0
215	20230919	171600	194267370	2910	2910	2910	2910	0
216	20230919	171500	194267370	2910	2910	2910	2910	0
217	20230919	171400	194267370	2910	2910	2910	2910	0
218	20230919	171300	194267370	2910	2910	2910	2910	0
219	20230919	171200	194267370	2910	2910	2910	2910	0
220	20230919	171100	194267370	2910	2910	2910	2910	0
221	20230919	171000	194267370	2910	2910	2910	2910	0
222	20230919	170900	194267370	2910	2910	2910	2910	0
223	20230919	170800	194267370	2910	2910	2910	2910	0
224	20230919	170700	194267370	2910	2910	2910	2910	0
225	20230919	170600	194267370	2910	2910	2910	2910	0
226	20230919	170500	194267370	2910	2910	2910	2910	0
227	20230919	170400	194267370	2910	2910	2910	2910	0
228	20230919	170300	194267370	2910	2910	2910	2910	0
229	20230919	170200	194267370	2910	2910	2910	2910	0
230	20230919	170100	194267370	2910	2910	2910	2910	0
231	20230919	170000	194267370	2910	2910	2910	2910	0
232	20230919	165900	194267370	2910	2910	2910	2910	0
233	20230919	165800	194267370	2910	2910	2910	2910	0
234	20230919	165700	194267370	2910	2910	2910	2910	0
235	20230919	165600	194267370	2910	2910	2910	2910	0
236	20230919	165500	194267370	2910	2910	2910	2910	0
237	20230919	165400	194267370	2910	2910	2910	2910	0
238	20230919	165300	194267370	2910	2910	2910	2910	0
239	20230919	165200	194267370	2910	2910	2910	2910	0
240	20230919	165100	194267370	2910	2910	2910	2910	0
241	20230919	165000	194267370	2910	2910	2910	2910	0
242	20230919	164900	194267370	2910	2910	2910	2910	2069
243	20230919	164800	194267370	2910	2910	2910	2910	0
244	20230919	164700	194267370	2910	2910	2910	2910	0
245	20230919	164600	194267370	2910	2910	2910	2910	0
246	20230919	164500	194267370	2910	2910	2910	2910	0
247	20230919	164400	194267370	2910	2910	2910	2910	0
248	20230919	164300	194267370	2910	2910	2910	2910	0
249	20230919	164200	194267370	2910	2910	2910	2910	0
250	20230919	164100	194267370	2910	2910	2910	2910	0
251	20230919	164000	194267370	2910	2910	2910	2910	0
252	20230919	163900	194267370	2910	2910	2910	2910	0
253	20230919	163800	194267370	2910	2910	2910	2910	0
254	20230919	163700	194267370	2910	2910	2910	2910	0
255	20230919	163600	194267370	2910	2910	2910	2910	0
256	20230919	163500	194267370	2910	2910	2910	2910	0
257	20230919	163400	194267370	2910	2910	2910	2910	0
258	20230919	163300	194267370	2910	2910	2910	2910	0
259	20230919	163200	194267370	2910	2910	2910	2910	0
260	20230919	163100	194267370	2910	2910	2910	2910	0
261	20230919	163000	194267370	2910	2910	2910	2910	0
262	20230919	162900	194267370	2910	2910	2910	2910	0
263	20230919	162800	194267370	2910	2910	2910	2910	0
264	20230919	162700	194267370	2910	2910	2910	2910	0
265	20230919	162600	194267370	2910	2910	2910	2910	0
266	20230919	162500	194267370	2910	2910	2910	2910	0
267	20230919	162400	194267370	2910	2910	2910	2910	0
268	20230919	162300	194267370	2910	2910	2910	2910	0
269	20230919	162200	194267370	2910	2910	2910	2910	0
270	20230919	162100	194267370	2910	2910	2910	2910	0
271	20230919	162000	194267370	2910	2910	2910	2910	0
272	20230919	161900	194267370	2910	2910	2910	2910	2069
273	20230919	161800	194267370	2910	2910	2910	2910	0
274	20230919	161700	194267370	2910	2910	2910	2910	0
275	20230919	161600	194267370	2910	2910	2910	2910	0
276	20230919	161500	194267370	2910	2910	2910	2910	0
277	20230919	161400	194267370	2910	2910	2910	2910	0
278	20230919	161300	194267370	2910	2910	2910	2910	0
279	20230919	161200	194267370	2910	2910	2910	2910	0
280	20230919	161100	194267370	2910	2910	2910	2910	0
281	20230919	161000	194267370	2910	2910	2910	2910	0
282	20230919	160900	194267370	2910	2910	2910	2910	0
283	20230919	160800	194267370	2910	2910	2910	2910	0
284	20230919	160700	194267370	2910	2910	2910	2910	0
285	20230919	160600	194267370	2910	2910	2910	2910	0
286	20230919	160500	194267370	2910	2910	2910	2910	0
287	20230919	160400	194267370	2910	2910	2910	2910	0
288	20230919	160300	194267370	2910	2910	2910	2910	0
289	20230919	160200	194267370	2910	2910	2910	2910	0
290	20230919	160100	194267370	2910	2910	2910	2910	0
291	20230919	160000	194267370	2910	2910	2910	2910	0
292	20230919	155900	194267370	2910	2910	2910	2910	0
293	20230919	155800	194267370	2910	2910	2910	2910	0
294	20230919	155700	194267370	2910	2910	2910	2910	0
295	20230919	155600	194267370	2910	2910	2910	2910	0
296	20230919	155500	194267370	2910	2910	2910	2910	0
297	20230919	155400	194267370	2910	2910	2910	2910	0
298	20230919	155300	194267370	2910	2910	2910	2910	0
299	20230919	155200	194267370	2910	2910	2910	2910	0
300	20230919	155100	194267370	2910	2910	2910	2910	0
301	20230919	155000	194267370	2910	2910	2910	2910	0
302	20230919	154900	194267370	2910	2910	2910	2910	2069
303	20230919	154800	194267370	2910	2910	2910	2910	0
304	20230919	154700	194267370	2910	2910	2910	2910	0
305	20230919	154600	194267370	2910	2910	2910	2910	0
306	20230919	154500	194267370	2910	2910	2910	2910	0
307	20230919	154400	194267370	2910	2910	2910	2910	0
308	20230919	154300	194267370	2910	2910	2910	2910	0
309	20230919	154200	194267370	2910	2910	2910	2910	0
310	20230919	154100	194267370	2910	2910	2910	2910	0
311	20230919	154000	194267370	2910	2910	2910	2910	0
312	20230919	153900	194267370	2910	2910	2910	2910	0
313	20230919	153800	194267370	2910	2910	2910	2910	0
314	20230919	153700	194267370	2910	2910	2910	2910	0
315	20230919	153600	194267370	2910	2910	2910	2910	0
316	20230919	153500	194267370	2910	2910	2910	2910	0
317	20230919	153400	194267370	2910	2910	2910	2910	0
318	20230919	153300	194267370	2910	2910	2910	2910	0
319	20230919	153200	194267370	2910	2910	2910	2910	0
320	20230919	153100	194267370	2910	2910	2910	2910	0
321	20230919	153000	194267370	2910	2910	2910	2910	2069
322	20230919	152900	188246580	2910	2910	2910	2910	0
323	20230919	152800	188246580	2910	2910	2910	2910	0
324	20230919	152700	188246580	2910	2910	2910	2910	0
325	20230919	152600	188246580	2910	2910	2910	2910	0
326	20230919	152500	188246580	2910	2910	2910	2910	0
327	20230919	152400	188246580	2910	2910	2910	2910	0
328	20230919	152300	188246580	2910	2910	2910	2910	0
329	20230919	152200	188246580	2910	2910	2910	2910	0
330	20230919	152100	188246580	2910	2910	2910	2910	0
331	20230919	152000	188246580	2910	2910	2910	2910	0
332	20230919	151900	188246580	2910	2910	2910	2910	49
333	20230919	151800	188103990	2920	2920	2920	2920	6
334	20230919	151700	188086470	2910	2910	2910	2910	1
335	20230919	151600	188083560	2905	2930	2930	2905	2447
336	20230919	151500	180974285	2915	2930	2930	2915	1673
337	20230919	151400	176095165	2930	2930	2930	2930	35
338	20230919	151300	175992615	2935	2935	2935	2935	0
339	20230919	151200	175992615	2935	2935	2935	2935	0
340	20230919	151100	175992615	2935	2935	2935	2935	0
341	20230919	151000	175992615	2935	2935	2935	2935	0
342	20230919	150900	175992615	2935	2935	2935	2935	0
343	20230919	150800	175992615	2935	2935	2940	2910	3069
344	20230919	150700	167053895	2940	2940	2940	2940	3
345	20230919	150600	167045075	2935	2920	2935	2920	378
346	20230919	150500	165936275	2920	2920	2920	2920	8
347	20230919	150400	165912915	2920	2920	2920	2920	0
348	20230919	150300	165912915	2920	2920	2920	2920	50
349	20230919	150200	165766915	2920	2920	2920	2920	50
350	20230919	150100	165620915	2920	2920	2920	2920	0
351	20230919	150000	165620915	2920	2920	2920	2920	50
352	20230919	145900	165474915	2940	2915	2940	2915	142
353	20230919	145800	165060695	2915	2915	2915	2915	50
354	20230919	145700	164914945	2915	2915	2915	2915	50
355	20230919	145600	164769195	2915	2915	2915	2915	0
356	20230919	145500	164769195	2915	2920	2920	2915	3850
357	20230919	145400	153527445	2925	2925	2925	2925	50
358	20230919	145300	153381195	2925	2925	2925	2925	0
359	20230919	145200	153381195	2925	2925	2925	2920	55
360	20230919	145100	153220570	2920	2920	2920	2920	0
361	20230919	145000	153220570	2920	2920	2920	2920	50
362	20230919	144900	153074570	2925	2920	2925	2920	57
363	20230919	144800	152908095	2925	2925	2925	2925	0
364	20230919	144700	152908095	2925	2930	2930	2925	39
365	20230919	144600	152794015	2925	2925	2925	2925	50
366	20230919	144500	152647765	2925	2925	2925	2925	46
367	20230919	144400	152513215	2930	2930	2930	2930	33
368	20230919	144300	152416525	2925	2925	2925	2925	0
369	20230919	144200	152416525	2925	2925	2925	2925	50
370	20230919	144100	152270275	2925	2920	2925	2920	133
371	20230919	144000	151881670	2925	2925	2925	2925	0
372	20230919	143900	151881670	2925	2925	2925	2925	1
373	20230919	143800	151878745	2940	2925	2940	2925	61
374	20230919	143700	151700155	2925	2925	2925	2925	0
375	20230919	143600	151700155	2925	2925	2925	2925	50
376	20230919	143500	151553905	2920	2920	2920	2920	0
377	20230919	143400	151553905	2920	2925	2925	2920	91
378	20230919	143300	151287980	2925	2920	2925	2920	53
379	20230919	143200	151133205	2925	2925	2925	2925	2
380	20230919	143100	151127355	2925	2925	2925	2925	23
381	20230919	143000	151060080	2920	2920	2920	2920	50
382	20230919	142900	150914080	2940	2940	2940	2940	15
383	20230919	142800	150869980	2920	2920	2920	2920	66
384	20230919	142700	150677260	2920	2920	2920	2920	0
385	20230919	142600	150677260	2920	2920	2920	2920	51
386	20230919	142500	150528340	2940	2935	2940	2920	161
387	20230919	142400	150056365	2925	2925	2925	2925	38
388	20230919	142300	149945215	2920	2925	2925	2920	14
389	20230919	142200	149904270	2925	2925	2925	2925	50
390	20230919	142100	149758020	2930	2925	2930	2925	2
391	20230919	142000	149752165	2930	2920	2930	2920	57
392	20230919	141900	149585655	2920	2920	2920	2920	4
393	20230919	141800	149573975	2920	2920	2920	2920	50
394	20230919	141700	149427975	2920	2920	2920	2920	50
395	20230919	141600	149281975	2915	2915	2915	2915	0
396	20230919	141500	149281975	2915	2915	2915	2915	50
397	20230919	141400	149136225	2920	2920	2920	2920	50
398	20230919	141300	148990225	2920	2920	2920	2920	30
399	20230919	141200	148902625	2920	2920	2920	2920	50
400	20230919	141100	148756625	2910	2920	2920	2910	700
401	20230919	141000	146718930	2920	2920	2920	2920	50
402	20230919	140900	146572930	2920	2920	2920	2915	791
403	20230919	140800	144263460	2920	2920	2920	2920	0
404	20230919	140700	144263460	2920	2920	2920	2920	50
405	20230919	140600	144117460	2925	2925	2925	2925	50
406	20230919	140500	143971210	2930	2930	2930	2930	0
407	20230919	140400	143971210	2930	2930	2930	2930	42
408	20230919	140300	143848150	2935	2935	2935	2935	0
409	20230919	140200	143848150	2935	2935	2935	2935	10
410	20230919	140100	143818800	2930	2930	2930	2930	50
411	20230919	140000	143672300	2930	2930	2930	2930	0
412	20230919	135900	143672300	2930	2930	2930	2930	50
413	20230919	135800	143525800	2930	2930	2930	2930	50
414	20230919	135700	143379300	2930	2930	2930	2930	0
415	20230919	135600	143379300	2930	2930	2930	2930	50
416	20230919	135500	143232800	2930	2930	2930	2930	0
417	20230919	135400	143232800	2930	2930	2930	2930	50
418	20230919	135300	143086300	2930	2930	2930	2930	50
419	20230919	135200	142939800	2930	2930	2930	2930	2
420	20230919	135100	142933940	2925	2925	2925	2925	50
421	20230919	135000	142787690	2925	2925	2925	2925	50
422	20230919	134900	142641440	2920	2920	2920	2920	0
423	20230919	134800	142641440	2920	2920	2920	2920	50
424	20230919	134700	142495440	2920	2920	2920	2920	0
425	20230919	134600	142495440	2920	2920	2920	2920	50
426	20230919	134500	142349440	2920	2920	2920	2920	50
427	20230919	134400	142203440	2920	2920	2920	2920	70
428	20230919	134300	141999040	2920	2920	2920	2920	50
429	20230919	134200	141853040	2920	2925	2925	2920	3050
430	20230919	134100	132946225	2930	2930	2930	2930	0
431	20230919	134000	132946225	2930	2930	2930	2930	48
432	20230919	133900	132805585	2930	2930	2930	2930	1
433	20230919	133800	132802655	2920	2920	2920	2920	50
434	20230919	133700	132656655	2920	2920	2920	2920	50
435	20230919	133600	132510655	2925	2925	2925	2925	2
436	20230919	133500	132504805	2925	2925	2925	2925	48
437	20230919	133400	132364405	2930	2925	2930	2925	93
438	20230919	133300	132092165	2925	2925	2925	2925	0
439	20230919	133200	132092165	2925	2925	2925	2925	50
440	20230919	133100	131945915	2925	2925	2925	2925	5
441	20230919	133000	131931290	2925	2925	2925	2925	50
442	20230919	132900	131785040	2930	2930	2930	2930	7
443	20230919	132800	131764530	2930	2930	2930	2930	0
444	20230919	132700	131764530	2930	2930	2930	2930	50
445	20230919	132600	131618030	2930	2930	2930	2930	50
446	20230919	132500	131471530	2930	2930	2930	2930	28
447	20230919	132400	131389490	2930	2930	2930	2930	22
448	20230919	132300	131325030	2925	2925	2925	2925	0
449	20230919	132200	131325030	2925	2925	2925	2925	50
450	20230919	132100	131178780	2920	2930	2930	2920	297
451	20230919	132000	130309645	2930	2940	2940	2930	308
452	20230919	131900	129406220	2935	2940	2940	2935	154
453	20230919	131800	128953710	2945	2950	2950	2945	25
454	20230919	131700	128880080	2945	2945	2945	2945	2
455	20230919	131600	128874190	2945	2950	2950	2945	1335
456	20230919	131500	124940625	2950	2950	2950	2950	0
457	20230919	131400	124940625	2950	2950	2950	2950	50
458	20230919	131300	124793125	2950	2950	2950	2950	50
459	20230919	131200	124645625	2950	2950	2950	2950	0
460	20230919	131100	124645625	2950	2950	2950	2950	50
461	20230919	131000	124498125	2950	2950	2950	2950	50
462	20230919	130900	124350625	2950	2950	2950	2950	0
463	20230919	130800	124350625	2950	2950	2950	2950	50
464	20230919	130700	124203125	2955	2955	2955	2955	0
465	20230919	130600	124203125	2955	2955	2955	2955	1141
466	20230919	130500	120831470	2955	2955	2955	2955	72
467	20230919	130400	120618710	2955	2955	2955	2955	0
468	20230919	130300	120618710	2955	2955	2955	2955	50
469	20230919	130200	120470960	2955	2955	2955	2955	50
470	20230919	130100	120323210	2955	2955	2955	2955	0
471	20230919	130000	120323210	2955	2955	2955	2955	50
472	20230919	125900	120175460	2955	2955	2955	2955	0
473	20230919	125800	120175460	2955	2955	2955	2955	302
474	20230919	125700	119283050	2955	2955	2955	2955	116
475	20230919	125600	118940270	2955	2955	2955	2955	0
476	20230919	125500	118940270	2955	2965	2965	2955	2191
477	20230919	125400	112454665	2965	2965	2965	2965	50
478	20230919	125300	112306415	2965	2965	2965	2965	3
479	20230919	125200	112297520	2965	2965	2965	2965	50
480	20230919	125100	112149270	2965	2965	2965	2965	0
481	20230919	125000	112149270	2965	2965	2965	2965	50
482	20230919	124900	112001020	2965	2965	2965	2965	50
483	20230919	124800	111852770	2965	2965	2965	2965	0
484	20230919	124700	111852770	2965	2965	2965	2965	50
485	20230919	124600	111704520	2965	2965	2965	2965	50
486	20230919	124500	111556270	2965	2965	2965	2965	0
487	20230919	124400	111556270	2965	2965	2965	2965	50
488	20230919	124300	111408020	2965	2965	2965	2965	0
489	20230919	124200	111408020	2965	2965	2965	2965	50
490	20230919	124100	111259770	2965	2965	2965	2965	50
491	20230919	124000	111111520	2965	2965	2965	2965	0
492	20230919	123900	111111520	2965	2965	2965	2965	51
493	20230919	123800	110960305	2965	2960	2965	2960	107
494	20230919	123700	110643335	2960	2960	2960	2960	0
495	20230919	123600	110643335	2960	2960	2960	2960	73
496	20230919	123500	110427255	2960	2960	2960	2960	12
497	20230919	123400	110391735	2960	2960	2960	2960	50
498	20230919	123300	110243735	2960	2960	2960	2960	50
499	20230919	123200	110095735	2960	2960	2960	2960	0
500	20230919	123100	110095735	2960	2960	2960	2960	287
501	20230919	123000	109246215	2960	2960	2960	2960	50
502	20230919	122900	109098215	2960	2960	2960	2960	0
503	20230919	122800	109098215	2960	2960	2960	2960	50
504	20230919	122700	108950215	2960	2960	2960	2960	0
505	20230919	122600	108950215	2960	2960	2960	2960	50
506	20230919	122500	108802215	2960	2960	2960	2960	50
507	20230919	122400	108654215	2960	2960	2960	2960	0
508	20230919	122300	108654215	2960	2965	2965	2960	78
509	20230919	122200	108423195	2965	2965	2965	2965	52
510	20230919	122100	108269015	2965	2965	2965	2965	0
511	20230919	122000	108269015	2965	2965	2965	2965	50
512	20230919	121900	108120765	2965	2965	2965	2965	0
513	20230919	121800	108120765	2965	2965	2965	2965	50
514	20230919	121700	107972515	2965	2960	2965	2960	73
515	20230919	121600	107756320	2965	2965	2965	2965	0
516	20230919	121500	107756320	2965	2965	2965	2960	53
517	20230919	121400	107599425	2965	2960	2965	2960	116
518	20230919	121300	107255735	2960	2960	2960	2960	0
519	20230919	121200	107255735	2960	2960	2960	2960	50
520	20230919	121100	107107735	2960	2960	2960	2960	25
521	20230919	121000	107033735	2960	2960	2960	2960	402
522	20230919	120900	105843815	2960	2960	2960	2960	50
523	20230919	120800	105695815	2960	2960	2960	2960	0
524	20230919	120700	105695815	2960	2960	2960	2960	50
525	20230919	120600	105547815	2960	2960	2960	2960	50
526	20230919	120500	105399815	2960	2960	2960	2960	0
527	20230919	120400	105399815	2960	2965	2965	2960	60
528	20230919	120300	105222165	2965	2965	2965	2965	0
529	20230919	120200	105222165	2965	2965	2965	2965	39
530	20230919	120100	105106530	2965	2965	2965	2965	50
531	20230919	120000	104958280	2965	2965	2965	2965	0
532	20230919	115900	104958280	2965	2965	2965	2965	50
533	20230919	115800	104810030	2965	2965	2965	2965	50
534	20230919	115700	104661780	2965	2965	2965	2965	20
535	20230919	115600	104602480	2965	2965	2965	2965	50
536	20230919	115500	104454230	2965	2965	2965	2965	0
537	20230919	115400	104454230	2965	2965	2965	2965	50
538	20230919	115300	104305980	2965	2965	2965	2965	50
539	20230919	115200	104157730	2965	2965	2965	2965	0
540	20230919	115100	104157730	2965	2965	2965	2965	77
541	20230919	115000	103929425	2965	2965	2965	2965	50
542	20230919	114900	103781175	2965	2965	2965	2965	0
543	20230919	114800	103781175	2965	2965	2965	2965	50
544	20230919	114700	103632925	2965	2965	2965	2965	0
545	20230919	114600	103632925	2965	2965	2965	2965	2492
546	20230919	114500	96244145	2965	2965	2965	2965	50
547	20230919	114400	96095895	2970	2970	2970	2970	0
548	20230919	114300	96095895	2970	2970	2970	2970	668
549	20230919	114200	94111935	2970	2970	2970	2970	50
550	20230919	114100	93963435	2970	2970	2970	2970	7
551	20230919	114000	93942645	2970	2970	2970	2970	50
552	20230919	113900	93794145	2970	2970	2970	2970	0
553	20230919	113800	93794145	2970	2970	2970	2970	1238
554	20230919	113700	90117285	2965	2965	2965	2965	50
555	20230919	113600	89969035	2965	2965	2965	2965	0
556	20230919	113500	89969035	2965	2965	2965	2965	50
557	20230919	113400	89820785	2965	2965	2965	2965	50
558	20230919	113300	89672535	2965	2965	2965	2965	0
559	20230919	113200	89672535	2965	2960	2965	2960	195
560	20230919	113100	89094610	2960	2960	2960	2960	0
561	20230919	113000	89094610	2960	2960	2960	2960	862
562	20230919	112900	86543090	2960	2960	2960	2960	50
563	20230919	112800	86395090	2960	2960	2960	2960	0
564	20230919	112700	86395090	2960	2960	2960	2960	50
565	20230919	112600	86247090	2960	2960	2960	2960	50
566	20230919	112500	86099090	2965	2965	2965	2965	6
567	20230919	112400	86081300	2960	2960	2960	2960	50
568	20230919	112300	85933300	2965	2965	2965	2965	1157
569	20230919	112200	82502795	2965	2970	2970	2965	75
570	20230919	112100	82280295	2970	2970	2970	2970	363
571	20230919	112000	81202185	2970	2970	2970	2970	0
572	20230919	111900	81202185	2970	2970	2970	2970	50
573	20230919	111800	81053685	2970	2970	2970	2970	50
574	20230919	111700	80905185	2970	2970	2970	2970	1
575	20230919	111600	80902215	2970	2970	2970	2970	85
576	20230919	111500	80649765	2970	2970	2970	2970	300
577	20230919	111400	79758765	2970	2970	2970	2970	50
578	20230919	111300	79610265	2970	2970	2970	2970	206
579	20230919	111200	78998445	2970	2970	2970	2970	447
580	20230919	111100	77670855	2970	2970	2970	2970	131
581	20230919	111000	77281785	2980	2970	2980	2970	394
582	20230919	110900	76108165	2970	2970	2970	2970	0
583	20230919	110800	76108165	2970	2970	2970	2970	94
584	20230919	110700	75828985	2980	2970	2980	2970	141
585	20230919	110600	75410205	2970	2970	2970	2970	711
586	20230919	110500	73298535	2970	2970	2970	2970	50
587	20230919	110400	73150035	2970	2970	2970	2970	45
588	20230919	110300	73016385	2970	2980	2980	2970	115
589	20230919	110200	72674825	2970	2970	2970	2970	50
590	20230919	110100	72526325	2970	2970	2970	2970	75
591	20230919	110000	72303575	2970	2970	2970	2970	50
592	20230919	105900	72155075	2970	2970	2970	2970	0
593	20230919	105800	72155075	2970	2970	2970	2970	125
594	20230919	105700	71783825	2970	2970	2970	2970	234
595	20230919	105600	71088845	2970	2970	2970	2970	0
596	20230919	105500	71088845	2970	2970	2970	2970	52
597	20230919	105400	70934405	2970	2970	2970	2970	51
598	20230919	105300	70782935	2970	2970	2970	2970	75
599	20230919	105200	70560185	2970	2970	2970	2970	50
600	20230919	105100	70411685	2970	2970	2970	2970	64
601	20230919	105000	70221605	2970	2970	2970	2970	50
602	20230919	104900	70073105	2970	2975	2975	2970	555
603	20230919	104800	68423745	2975	2975	2975	2975	0
604	20230919	104700	68423745	2975	2975	2975	2975	123
605	20230919	104600	68057820	2975	2975	2975	2975	50
606	20230919	104500	67909070	2975	2975	2975	2975	612
607	20230919	104400	66088370	2975	2975	2975	2975	50
608	20230919	104300	65939620	2975	2975	2975	2975	0
609	20230919	104200	65939620	2975	2975	2975	2975	114
610	20230919	104100	65600470	2975	2975	2975	2975	162
611	20230919	104000	65118520	2970	2970	2970	2970	0
612	20230919	103900	65118520	2970	2970	2970	2970	90
613	20230919	103800	64851220	2970	2970	2970	2970	78
614	20230919	103700	64619560	2970	2970	2970	2970	93
615	20230919	103600	64343350	2970	2970	2970	2970	50
616	20230919	103500	64194850	2985	2985	2985	2985	2
617	20230919	103400	64188880	2970	2970	2985	2970	76
618	20230919	103300	63963145	2970	2970	2970	2970	87
619	20230919	103200	63704755	2975	2975	2975	2975	332
620	20230919	103100	62717055	2975	2975	2975	2975	118
621	20230919	103000	62366005	2985	2975	2985	2975	51
622	20230919	102900	62214270	2970	2970	2970	2970	0
623	20230919	102800	62214270	2970	2970	2970	2970	50
624	20230919	102700	62065770	2970	2970	2970	2970	56
625	20230919	102600	61899450	2970	2970	2970	2970	64
626	20230919	102500	61709370	2970	2970	2970	2970	50
627	20230919	102400	61560870	2970	2970	2970	2970	5
628	20230919	102300	61546020	2970	2970	2970	2970	50
629	20230919	102200	61397520	2970	2970	2970	2970	50
630	20230919	102100	61249020	2970	2970	2970	2970	0
631	20230919	102000	61249020	2970	2970	2970	2970	50
632	20230919	101900	61100520	2970	2970	2970	2970	300
633	20230919	101800	60209520	2970	2970	2970	2970	50
634	20230919	101700	60061020	2970	2970	2970	2970	51
635	20230919	101600	59909550	2970	2970	2970	2970	1
636	20230919	101500	59906580	2970	2970	2970	2970	255
637	20230919	101400	59149230	2970	2970	2970	2970	50
638	20230919	101300	59000730	2975	2975	2975	2975	85
639	20230919	101200	58747855	2970	2970	2970	2970	50
640	20230919	101100	58599355	2970	2970	2970	2970	0
641	20230919	101000	58599355	2970	2970	2970	2970	50
642	20230919	100900	58450855	2970	2970	2970	2970	958
643	20230919	100800	55605595	2970	2970	2970	2970	100
644	20230919	100700	55308595	2970	2970	2970	2970	52
645	20230919	100600	55154155	2970	2970	2970	2970	50
646	20230919	100500	55005655	2970	2975	2975	2970	441
647	20230919	100400	53694635	2975	2980	2980	2975	56
648	20230919	100300	53528005	2975	2975	2975	2975	0
649	20230919	100200	53528005	2975	2975	2975	2975	50
650	20230919	100100	53379255	2975	2975	2975	2975	50
651	20230919	100000	53230505	2975	2975	2975	2975	0
652	20230919	095900	53230505	2975	2975	2975	2975	52
653	20230919	095800	53075805	2985	2970	2985	2970	93
654	20230919	095700	52798950	2965	2965	2965	2965	0
655	20230919	095600	52798950	2965	2965	2965	2965	50
656	20230919	095500	52650700	2985	2985	2985	2985	12
657	20230919	095400	52614880	2985	2980	2985	2965	132
658	20230919	095300	52221995	2965	2965	2965	2965	50
659	20230919	095200	52073745	2965	2965	2965	2965	0
660	20230919	095100	52073745	2965	2965	2965	2965	50
661	20230919	095000	51925495	2970	2970	2970	2970	50
662	20230919	094900	51776995	3000	3000	3000	3000	0
663	20230919	094800	51776995	3000	3000	3000	3000	0
664	20230919	094700	51776995	3000	2985	3000	2965	1466
665	20230919	094600	47397580	3000	3000	3000	3000	0
666	20230919	094500	47397580	3000	3000	3000	3000	2000
667	20230919	094400	41397580	3000	3000	3000	3000	0
668	20230919	094300	41397580	3000	3000	3000	3000	1151
669	20230919	094200	37944580	3000	3000	3000	3000	7
670	20230919	094100	37923580	3000	3000	3000	3000	0
671	20230919	094000	37923580	3000	2985	3000	2985	884
672	20230919	093900	35275630	2985	2965	2985	2965	4137
673	20230919	093800	22926955	2975	2975	2975	2975	125
674	20230919	093700	22555080	2985	2975	2985	2975	103
675	20230919	093600	22248645	2975	2975	2975	2975	0
676	20230919	093500	22248645	2975	2975	2975	2975	118
677	20230919	093400	21897595	2975	2975	2975	2975	0
678	20230919	093300	21897595	2975	2965	2975	2965	768
679	20230919	093200	19618245	2965	2965	2965	2965	0
680	20230919	093100	19618245	2965	2955	2965	2955	741
681	20230919	093000	17425360	2955	2955	2955	2955	0
682	20230919	092900	17425360	2955	2955	2955	2955	10
683	20230919	092800	17395810	2945	2945	2945	2945	28
684	20230919	092700	17313350	2945	2945	2945	2945	0
685	20230919	092600	17313350	2945	2945	2945	2945	16
686	20230919	092500	17266230	2955	2955	2955	2955	8
687	20230919	092400	17242590	2955	2950	2955	2950	3
688	20230919	092300	17233735	2940	2940	2940	2940	0
689	20230919	092200	17233735	2940	2940	2940	2940	0
690	20230919	092100	17233735	2940	2940	2940	2940	0
691	20230919	092000	17233735	2940	2940	2940	2940	0
692	20230919	091900	17233735	2940	2945	2945	2940	132
693	20230919	091800	16845380	2955	2955	2955	2955	0
694	20230919	091700	16845380	2955	2955	2955	2955	8
695	20230919	091600	16821740	2960	2960	2960	2960	0
696	20230919	091500	16821740	2960	2960	2960	2960	0
697	20230919	091400	16821740	2960	2945	2960	2945	107
698	20230919	091300	16506610	2940	2940	2940	2940	0
699	20230919	091200	16506610	2940	2960	2965	2940	1580
700	20230919	091100	11837750	2955	2935	2955	2935	1008
701	20230919	091000	8861885	2935	2920	2935	2920	3
702	20230919	090900	8853110	2920	2920	2920	2920	44
703	20230919	090800	8724630	2920	2920	2920	2920	21
704	20230919	090700	8663310	2935	2935	2935	2935	3
705	20230919	090600	8654505	2935	2935	2935	2935	0
706	20230919	090500	8654505	2935	2920	2935	2920	127
707	20230919	090400	8283650	2935	2925	2935	2925	685
708	20230919	090300	6280005	2925	2925	2925	2925	882
709	20230919	090200	3700155	2925	2925	2935	2925	709
710	20230919	090100	1621775	2925	2935	2935	2925	143
711	20230919	090000	1203350	2935	2935	2935	2935	410