KissMeData/136480/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	195900	894112180	2860	2860	2860	2860	4099
3	20230918	195800	894112180	2860	2860	2860	2860	0
4	20230918	195700	894112180	2860	2860	2860	2860	0
5	20230918	195600	894112180	2860	2860	2860	2860	0
6	20230918	195500	894112180	2860	2860	2860	2860	0
7	20230918	195400	894112180	2860	2860	2860	2860	0
8	20230918	195300	894112180	2860	2860	2860	2860	0
9	20230918	195200	894112180	2860	2860	2860	2860	0
10	20230918	195100	894112180	2860	2860	2860	2860	0
11	20230918	195000	894112180	2860	2860	2860	2860	0
12	20230918	194900	894112180	2860	2860	2860	2860	0
13	20230918	194800	894112180	2860	2860	2860	2860	0
14	20230918	194700	894112180	2860	2860	2860	2860	0
15	20230918	194600	894112180	2860	2860	2860	2860	0
16	20230918	194500	894112180	2860	2860	2860	2860	0
17	20230918	194400	894112180	2860	2860	2860	2860	0
18	20230918	194300	894112180	2860	2860	2860	2860	0
19	20230918	194200	894112180	2860	2860	2860	2860	0
20	20230918	194100	894112180	2860	2860	2860	2860	0
21	20230918	194000	894112180	2860	2860	2860	2860	0
22	20230918	193900	894112180	2860	2860	2860	2860	0
23	20230918	193800	894112180	2860	2860	2860	2860	0
24	20230918	193700	894112180	2860	2860	2860	2860	0
25	20230918	193600	894112180	2860	2860	2860	2860	0
26	20230918	193500	894112180	2860	2860	2860	2860	0
27	20230918	193400	894112180	2860	2860	2860	2860	0
28	20230918	193300	894112180	2860	2860	2860	2860	0
29	20230918	193200	894112180	2860	2860	2860	2860	0
30	20230918	193100	894112180	2860	2860	2860	2860	0
31	20230918	193000	894112180	2860	2860	2860	2860	0
32	20230918	192900	894112180	2860	2860	2860	2860	4099
33	20230918	192800	894112180	2860	2860	2860	2860	0
34	20230918	192700	894112180	2860	2860	2860	2860	0
35	20230918	192600	894112180	2860	2860	2860	2860	0
36	20230918	192500	894112180	2860	2860	2860	2860	0
37	20230918	192400	894112180	2860	2860	2860	2860	0
38	20230918	192300	894112180	2860	2860	2860	2860	0
39	20230918	192200	894112180	2860	2860	2860	2860	0
40	20230918	192100	894112180	2860	2860	2860	2860	0
41	20230918	192000	894112180	2860	2860	2860	2860	0
42	20230918	191900	894112180	2860	2860	2860	2860	0
43	20230918	191800	894112180	2860	2860	2860	2860	0
44	20230918	191700	894112180	2860	2860	2860	2860	0
45	20230918	191600	894112180	2860	2860	2860	2860	0
46	20230918	191500	894112180	2860	2860	2860	2860	0
47	20230918	191400	894112180	2860	2860	2860	2860	0
48	20230918	191300	894112180	2860	2860	2860	2860	0
49	20230918	191200	894112180	2860	2860	2860	2860	0
50	20230918	191100	894112180	2860	2860	2860	2860	0
51	20230918	191000	894112180	2860	2860	2860	2860	0
52	20230918	190900	894112180	2860	2860	2860	2860	0
53	20230918	190800	894112180	2860	2860	2860	2860	0
54	20230918	190700	894112180	2860	2860	2860	2860	0
55	20230918	190600	894112180	2860	2860	2860	2860	0
56	20230918	190500	894112180	2860	2860	2860	2860	0
57	20230918	190400	894112180	2860	2860	2860	2860	0
58	20230918	190300	894112180	2860	2860	2860	2860	0
59	20230918	190200	894112180	2860	2860	2860	2860	0
60	20230918	190100	894112180	2860	2860	2860	2860	0
61	20230918	190000	894112180	2860	2860	2860	2860	0
62	20230918	185900	894112180	2860	2860	2860	2860	4099
63	20230918	185800	894112180	2860	2860	2860	2860	0
64	20230918	185700	894112180	2860	2860	2860	2860	0
65	20230918	185600	894112180	2860	2860	2860	2860	0
66	20230918	185500	894112180	2860	2860	2860	2860	0
67	20230918	185400	894112180	2860	2860	2860	2860	0
68	20230918	185300	894112180	2860	2860	2860	2860	0
69	20230918	185200	894112180	2860	2860	2860	2860	0
70	20230918	185100	894112180	2860	2860	2860	2860	0
71	20230918	185000	894112180	2860	2860	2860	2860	0
72	20230918	184900	894112180	2860	2860	2860	2860	0
73	20230918	184800	894112180	2860	2860	2860	2860	0
74	20230918	184700	894112180	2860	2860	2860	2860	0
75	20230918	184600	894112180	2860	2860	2860	2860	0
76	20230918	184500	894112180	2860	2860	2860	2860	0
77	20230918	184400	894112180	2860	2860	2860	2860	0
78	20230918	184300	894112180	2860	2860	2860	2860	0
79	20230918	184200	894112180	2860	2860	2860	2860	0
80	20230918	184100	894112180	2860	2860	2860	2860	0
81	20230918	184000	894112180	2860	2860	2860	2860	0
82	20230918	183900	894112180	2860	2860	2860	2860	0
83	20230918	183800	894112180	2860	2860	2860	2860	0
84	20230918	183700	894112180	2860	2860	2860	2860	0
85	20230918	183600	894112180	2860	2860	2860	2860	0
86	20230918	183500	894112180	2860	2860	2860	2860	0
87	20230918	183400	894112180	2860	2860	2860	2860	0
88	20230918	183300	894112180	2860	2860	2860	2860	0
89	20230918	183200	894112180	2860	2860	2860	2860	0
90	20230918	183100	894112180	2860	2860	2860	2860	0
91	20230918	183000	894112180	2860	2860	2860	2860	0
92	20230918	182900	894112180	2860	2860	2860	2860	4099
93	20230918	182800	894112180	2860	2860	2860	2860	0
94	20230918	182700	894112180	2860	2860	2860	2860	0
95	20230918	182600	894112180	2860	2860	2860	2860	0
96	20230918	182500	894112180	2860	2860	2860	2860	0
97	20230918	182400	894112180	2860	2860	2860	2860	0
98	20230918	182300	894112180	2860	2860	2860	2860	0
99	20230918	182200	894112180	2860	2860	2860	2860	0
100	20230918	182100	894112180	2860	2860	2860	2860	0
101	20230918	182000	894112180	2860	2860	2860	2860	0
102	20230918	181900	894112180	2860	2860	2860	2860	0
103	20230918	181800	894112180	2860	2860	2860	2860	0
104	20230918	181700	894112180	2860	2860	2860	2860	0
105	20230918	181600	894112180	2860	2860	2860	2860	0
106	20230918	181500	894112180	2860	2860	2860	2860	0
107	20230918	181400	894112180	2860	2860	2860	2860	0
108	20230918	181300	894112180	2860	2860	2860	2860	0
109	20230918	181200	894112180	2860	2860	2860	2860	0
110	20230918	181100	894112180	2860	2860	2860	2860	0
111	20230918	181000	894112180	2860	2860	2860	2860	0
112	20230918	180900	894112180	2860	2860	2860	2860	0
113	20230918	180800	894112180	2860	2860	2860	2860	0
114	20230918	180700	894112180	2860	2860	2860	2860	0
115	20230918	180600	894112180	2860	2860	2860	2860	0
116	20230918	180500	894112180	2860	2860	2860	2860	0
117	20230918	180400	894112180	2860	2860	2860	2860	0
118	20230918	180300	894112180	2860	2860	2860	2860	0
119	20230918	180200	894112180	2860	2860	2860	2860	0
120	20230918	180100	894112180	2860	2860	2860	2860	0
121	20230918	180000	894112180	2860	2860	2860	2860	0
122	20230918	175900	894112180	2860	2860	2860	2860	4099
123	20230918	175800	894112180	2860	2860	2860	2860	0
124	20230918	175700	894112180	2860	2860	2860	2860	0
125	20230918	175600	894112180	2860	2860	2860	2860	0
126	20230918	175500	894112180	2860	2860	2860	2860	0
127	20230918	175400	894112180	2860	2860	2860	2860	0
128	20230918	175300	894112180	2860	2860	2860	2860	0
129	20230918	175200	894112180	2860	2860	2860	2860	0
130	20230918	175100	894112180	2860	2860	2860	2860	0
131	20230918	175000	894112180	2860	2860	2860	2860	0
132	20230918	174900	894112180	2860	2860	2860	2860	0
133	20230918	174800	894112180	2860	2860	2860	2860	0
134	20230918	174700	894112180	2860	2860	2860	2860	0
135	20230918	174600	894112180	2860	2860	2860	2860	0
136	20230918	174500	894112180	2860	2860	2860	2860	0
137	20230918	174400	894112180	2860	2860	2860	2860	0
138	20230918	174300	894112180	2860	2860	2860	2860	0
139	20230918	174200	894112180	2860	2860	2860	2860	0
140	20230918	174100	894112180	2860	2860	2860	2860	0
141	20230918	174000	894112180	2860	2860	2860	2860	0
142	20230918	173900	894112180	2860	2860	2860	2860	0
143	20230918	173800	894112180	2860	2860	2860	2860	0
144	20230918	173700	894112180	2860	2860	2860	2860	0
145	20230918	173600	894112180	2860	2860	2860	2860	0
146	20230918	173500	894112180	2860	2860	2860	2860	0
147	20230918	173400	894112180	2860	2860	2860	2860	0
148	20230918	173300	894112180	2860	2860	2860	2860	0
149	20230918	173200	894112180	2860	2860	2860	2860	0
150	20230918	173100	894112180	2860	2860	2860	2860	0
151	20230918	173000	894112180	2860	2860	2860	2860	0
152	20230918	172900	894112180	2860	2860	2860	2860	4099
153	20230918	172800	894112180	2860	2860	2860	2860	0
154	20230918	172700	894112180	2860	2860	2860	2860	0
155	20230918	172600	894112180	2860	2860	2860	2860	0
156	20230918	172500	894112180	2860	2860	2860	2860	0
157	20230918	172400	894112180	2860	2860	2860	2860	0
158	20230918	172300	894112180	2860	2860	2860	2860	0
159	20230918	172200	894112180	2860	2860	2860	2860	0
160	20230918	172100	894112180	2860	2860	2860	2860	0
161	20230918	172000	894112180	2860	2860	2860	2860	0
162	20230918	171900	894112180	2860	2860	2860	2860	0
163	20230918	171800	894112180	2860	2860	2860	2860	0
164	20230918	171700	894112180	2860	2860	2860	2860	0
165	20230918	171600	894112180	2860	2860	2860	2860	0
166	20230918	171500	894112180	2860	2860	2860	2860	0
167	20230918	171400	894112180	2860	2860	2860	2860	0
168	20230918	171300	894112180	2860	2860	2860	2860	0
169	20230918	171200	894112180	2860	2860	2860	2860	0
170	20230918	171100	894112180	2860	2860	2860	2860	0
171	20230918	171000	894112180	2860	2860	2860	2860	0
172	20230918	170900	894112180	2860	2860	2860	2860	0
173	20230918	170800	894112180	2860	2860	2860	2860	0
174	20230918	170700	894112180	2860	2860	2860	2860	0
175	20230918	170600	894112180	2860	2860	2860	2860	0
176	20230918	170500	894112180	2860	2860	2860	2860	0
177	20230918	170400	894112180	2860	2860	2860	2860	0
178	20230918	170300	894112180	2860	2860	2860	2860	0
179	20230918	170200	894112180	2860	2860	2860	2860	0
180	20230918	170100	894112180	2860	2860	2860	2860	0
181	20230918	170000	894112180	2860	2860	2860	2860	0
182	20230918	165900	894112180	2860	2860	2860	2860	4099
183	20230918	165800	894112180	2860	2860	2860	2860	0
184	20230918	165700	894112180	2860	2860	2860	2860	0
185	20230918	165600	894112180	2860	2860	2860	2860	0
186	20230918	165500	894112180	2860	2860	2860	2860	0
187	20230918	165400	894112180	2860	2860	2860	2860	0
188	20230918	165300	894112180	2860	2860	2860	2860	0
189	20230918	165200	894112180	2860	2860	2860	2860	0
190	20230918	165100	894112180	2860	2860	2860	2860	0
191	20230918	165000	894112180	2860	2860	2860	2860	0
192	20230918	164900	894112180	2860	2860	2860	2860	0
193	20230918	164800	894112180	2860	2860	2860	2860	0
194	20230918	164700	894112180	2860	2860	2860	2860	0
195	20230918	164600	894112180	2860	2860	2860	2860	0
196	20230918	164500	894112180	2860	2860	2860	2860	0
197	20230918	164400	894112180	2860	2860	2860	2860	0
198	20230918	164300	894112180	2860	2860	2860	2860	0
199	20230918	164200	894112180	2860	2860	2860	2860	0
200	20230918	164100	894112180	2860	2860	2860	2860	0
201	20230918	164000	894112180	2860	2860	2860	2860	0
202	20230918	163900	894112180	2860	2860	2860	2860	0
203	20230918	163800	894112180	2860	2860	2860	2860	0
204	20230918	163700	894112180	2860	2860	2860	2860	0
205	20230918	163600	894112180	2860	2860	2860	2860	0
206	20230918	163500	894112180	2860	2860	2860	2860	0
207	20230918	163400	894112180	2860	2860	2860	2860	0
208	20230918	163300	894112180	2860	2860	2860	2860	0
209	20230918	163200	894112180	2860	2860	2860	2860	0
210	20230918	163100	894112180	2860	2860	2860	2860	0
211	20230918	163000	894112180	2860	2860	2860	2860	0
212	20230918	162900	894112180	2860	2860	2860	2860	4099
213	20230918	162800	894112180	2860	2860	2860	2860	0
214	20230918	162700	894112180	2860	2860	2860	2860	0
215	20230918	162600	894112180	2860	2860	2860	2860	0
216	20230918	162500	894112180	2860	2860	2860	2860	0
217	20230918	162400	894112180	2860	2860	2860	2860	0
218	20230918	162300	894112180	2860	2860	2860	2860	0
219	20230918	162200	894112180	2860	2860	2860	2860	0
220	20230918	162100	894112180	2860	2860	2860	2860	0
221	20230918	162000	894112180	2860	2860	2860	2860	0
222	20230918	161900	894112180	2860	2860	2860	2860	0
223	20230918	161800	894112180	2860	2860	2860	2860	0
224	20230918	161700	894112180	2860	2860	2860	2860	0
225	20230918	161600	894112180	2860	2860	2860	2860	0
226	20230918	161500	894112180	2860	2860	2860	2860	0
227	20230918	161400	894112180	2860	2860	2860	2860	0
228	20230918	161300	894112180	2860	2860	2860	2860	0
229	20230918	161200	894112180	2860	2860	2860	2860	0
230	20230918	161100	894112180	2860	2860	2860	2860	0
231	20230918	161000	894112180	2860	2860	2860	2860	0
232	20230918	160900	894112180	2860	2860	2860	2860	0
233	20230918	160800	894112180	2860	2860	2860	2860	0
234	20230918	160700	894112180	2860	2860	2860	2860	0
235	20230918	160600	894112180	2860	2860	2860	2860	0
236	20230918	160500	894112180	2860	2860	2860	2860	0
237	20230918	160400	894112180	2860	2860	2860	2860	0
238	20230918	160300	894112180	2860	2860	2860	2860	0
239	20230918	160200	894112180	2860	2860	2860	2860	0
240	20230918	160100	894112180	2860	2860	2860	2860	0
241	20230918	160000	894112180	2860	2860	2860	2860	0
242	20230918	155900	894112180	2860	2860	2860	2860	4099
243	20230918	155800	894112180	2860	2860	2860	2860	0
244	20230918	155700	894112180	2860	2860	2860	2860	0
245	20230918	155600	894112180	2860	2860	2860	2860	0
246	20230918	155500	894112180	2860	2860	2860	2860	0
247	20230918	155400	894112180	2860	2860	2860	2860	0
248	20230918	155300	894112180	2860	2860	2860	2860	0
249	20230918	155200	894112180	2860	2860	2860	2860	0
250	20230918	155100	894112180	2860	2860	2860	2860	0
251	20230918	155000	894112180	2860	2860	2860	2860	0
252	20230918	154900	894112180	2860	2860	2860	2860	0
253	20230918	154800	894112180	2860	2860	2860	2860	0
254	20230918	154700	894112180	2860	2860	2860	2860	0
255	20230918	154600	894112180	2860	2860	2860	2860	0
256	20230918	154500	894112180	2860	2860	2860	2860	0
257	20230918	154400	894112180	2860	2860	2860	2860	0
258	20230918	154300	894112180	2860	2860	2860	2860	0
259	20230918	154200	894112180	2860	2860	2860	2860	0
260	20230918	154100	894112180	2860	2860	2860	2860	0
261	20230918	154000	894112180	2860	2860	2860	2860	0
262	20230918	153900	894112180	2860	2860	2860	2860	0
263	20230918	153800	894112180	2860	2860	2860	2860	0
264	20230918	153700	894112180	2860	2860	2860	2860	0
265	20230918	153600	894112180	2860	2860	2860	2860	0
266	20230918	153500	894112180	2860	2860	2860	2860	0
267	20230918	153400	894112180	2860	2860	2860	2860	0
268	20230918	153300	894112180	2860	2860	2860	2860	0
269	20230918	153200	894112180	2860	2860	2860	2860	0
270	20230918	153100	894112180	2860	2860	2860	2860	0
271	20230918	153000	894112180	2860	2860	2860	2860	4099
272	20230918	152900	882389040	2865	2865	2865	2865	0
273	20230918	152800	882389040	2865	2865	2865	2865	0
274	20230918	152700	882389040	2865	2865	2865	2865	0
275	20230918	152600	882389040	2865	2865	2865	2865	0
276	20230918	152500	882389040	2865	2865	2865	2865	0
277	20230918	152400	882389040	2865	2865	2865	2865	0
278	20230918	152300	882389040	2865	2865	2865	2865	0
279	20230918	152200	882389040	2865	2865	2865	2865	0
280	20230918	152100	882389040	2865	2865	2865	2865	0
281	20230918	152000	882389040	2865	2865	2865	2865	0
282	20230918	151900	882389040	2865	2870	2870	2865	230
283	20230918	151800	881730080	2870	2865	2870	2860	1628
284	20230918	151700	877070495	2865	2865	2865	2865	4175
285	20230918	151600	865109120	2870	2870	2870	2870	741
286	20230918	151500	862982450	2870	2870	2870	2870	714
287	20230918	151400	860933270	2870	2870	2870	2870	0
288	20230918	151300	860933270	2870	2870	2870	2870	1034
289	20230918	151200	857965690	2870	2870	2870	2870	88
290	20230918	151100	857713130	2870	2870	2870	2870	0
291	20230918	151000	857713130	2870	2870	2875	2870	16
292	20230918	150900	857667205	2870	2870	2870	2870	1901
293	20230918	150800	852211335	2870	2875	2875	2870	45
294	20230918	150700	852082110	2875	2870	2875	2865	2763
295	20230918	150600	844162215	2870	2870	2870	2865	1968
296	20230918	150500	838514090	2870	2865	2870	2865	1208
297	20230918	150400	835047380	2870	2870	2870	2870	3
298	20230918	150300	835038770	2865	2870	2870	2865	71
299	20230918	150200	834835350	2870	2865	2870	2865	887
300	20230918	150100	832292325	2870	2870	2870	2870	13
301	20230918	150000	832255015	2870	2865	2870	2860	1806
302	20230918	145900	827083890	2865	2865	2865	2865	249
303	20230918	145800	826370505	2870	2865	2870	2865	1022
304	20230918	145700	823442465	2870	2865	2870	2865	1416
305	20230918	145600	819385525	2865	2865	2865	2865	0
306	20230918	145500	819385525	2865	2870	2870	2865	236
307	20230918	145400	818709360	2865	2870	2870	2865	7
308	20230918	145300	818689275	2870	2870	2870	2870	0
309	20230918	145200	818689275	2870	2870	2870	2860	416
310	20230918	145100	817499255	2870	2865	2870	2860	901
311	20230918	145000	814922115	2860	2870	2870	2860	409
312	20230918	144900	813751760	2865	2865	2865	2865	1
313	20230918	144800	813748895	2870	2875	2875	2870	4
314	20230918	144700	813737410	2875	2870	2875	2865	807
315	20230918	144600	811423635	2870	2865	2870	2865	41
316	20230918	144500	811305980	2865	2865	2865	2865	900
317	20230918	144400	808727480	2865	2865	2865	2865	158
318	20230918	144300	808274810	2865	2865	2865	2865	50
319	20230918	144200	808131560	2865	2865	2865	2865	0
320	20230918	144100	808131560	2865	2865	2865	2865	8
321	20230918	144000	808108640	2865	2865	2865	2865	186
322	20230918	143900	807575750	2860	2860	2860	2860	50
323	20230918	143800	807432750	2860	2865	2865	2860	52
324	20230918	143700	807283780	2865	2860	2865	2860	1002
325	20230918	143600	804418050	2865	2865	2865	2865	174
326	20230918	143500	803919540	2865	2865	2865	2865	108
327	20230918	143400	803610120	2865	2860	2865	2860	220
328	20230918	143300	802980820	2860	2860	2860	2860	0
329	20230918	143200	802980820	2860	2860	2860	2860	50
330	20230918	143100	802837820	2870	2870	2870	2870	300
331	20230918	143000	801976820	2870	2870	2870	2870	18
332	20230918	142900	801925160	2870	2860	2870	2860	61
333	20230918	142800	801750590	2860	2860	2860	2860	286
334	20230918	142700	800932630	2865	2865	2865	2865	37
335	20230918	142600	800826625	2870	2870	2870	2870	286
336	20230918	142500	800005805	2870	2870	2870	2865	1163
337	20230918	142400	796673695	2870	2870	2870	2865	1619
338	20230918	142300	792035080	2870	2865	2870	2865	325
339	20230918	142200	791103830	2870	2870	2870	2870	405
340	20230918	142100	789941480	2865	2865	2865	2865	0
341	20230918	142000	789941480	2865	2865	2865	2865	337
342	20230918	141900	788975975	2870	2870	2870	2870	100
343	20230918	141800	788688975	2860	2860	2860	2860	37
344	20230918	141700	788583155	2860	2865	2865	2860	3906
345	20230918	141600	777411880	2860	2860	2860	2860	0
346	20230918	141500	777411880	2860	2865	2865	2860	394
347	20230918	141400	776283150	2860	2860	2860	2860	0
348	20230918	141300	776283150	2860	2865	2865	2860	11
349	20230918	141200	776251685	2865	2865	2865	2865	2563
350	20230918	141100	768908690	2870	2865	2870	2865	40
351	20230918	141000	768794060	2865	2865	2865	2865	6
352	20230918	140900	768776870	2870	2870	2870	2870	2
353	20230918	140800	768771130	2870	2870	2870	2870	5
354	20230918	140700	768756780	2870	2870	2870	2865	976
355	20230918	140600	765956165	2865	2865	2865	2865	301
356	20230918	140500	765093800	2865	2865	2865	2860	217
357	20230918	140400	764472100	2865	2865	2865	2860	11134
358	20230918	140300	732623590	2865	2865	2865	2865	7
359	20230918	140200	732603535	2865	2865	2865	2860	101
360	20230918	140100	732314190	2865	2865	2865	2865	215
361	20230918	140000	731698215	2865	2865	2865	2865	170
362	20230918	135900	731211165	2870	2870	2870	2870	200
363	20230918	135800	730637165	2870	2860	2870	2860	206
364	20230918	135700	730047970	2865	2865	2865	2865	6
365	20230918	135600	730030780	2870	2870	2870	2870	1
366	20230918	135500	730027910	2860	2860	2860	2860	0
367	20230918	135400	730027910	2860	2865	2865	2860	3383
368	20230918	135300	720352430	2860	2865	2865	2860	211
369	20230918	135200	719748325	2865	2865	2865	2865	2739
370	20230918	135100	711901090	2865	2865	2865	2865	0
371	20230918	135000	711901090	2865	2865	2865	2865	5234
372	20230918	134900	696905680	2870	2870	2870	2870	135
373	20230918	134800	696518230	2870	2870	2870	2870	610
374	20230918	134700	694767530	2870	2870	2870	2870	0
375	20230918	134600	694767530	2870	2870	2870	2870	7
376	20230918	134500	694747440	2870	2870	2870	2870	13
377	20230918	134400	694710130	2870	2870	2870	2870	2
378	20230918	134300	694704390	2875	2870	2875	2870	200
379	20230918	134200	694129890	2870	2865	2870	2865	801
380	20230918	134100	691832525	2865	2865	2865	2865	0
381	20230918	134000	691832525	2865	2870	2870	2865	8743
382	20230918	133900	666783825	2870	2870	2870	2870	2836
383	20230918	133800	658644505	2870	2875	2875	2870	222
384	20230918	133700	658007255	2870	2870	2870	2870	500
385	20230918	133600	656572255	2875	2875	2875	2875	0
386	20230918	133500	656572255	2875	2875	2875	2875	1
387	20230918	133400	656569380	2875	2875	2875	2875	0
388	20230918	133300	656569380	2875	2875	2875	2875	3
389	20230918	133200	656560755	2875	2875	2875	2875	1
390	20230918	133100	656557880	2875	2875	2875	2875	35
391	20230918	133000	656457255	2875	2875	2875	2875	6
392	20230918	132900	656440005	2875	2875	2875	2875	1
393	20230918	132800	656437130	2875	2875	2875	2875	105
394	20230918	132700	656135255	2870	2870	2870	2870	0
395	20230918	132600	656135255	2870	2870	2870	2870	0
396	20230918	132500	656135255	2870	2870	2870	2870	159
397	20230918	132400	655678925	2870	2865	2870	2865	134
398	20230918	132300	655294995	2870	2870	2870	2870	30
399	20230918	132200	655208895	2870	2865	2870	2865	292
400	20230918	132100	654371305	2870	2870	2870	2870	324
401	20230918	132000	653441425	2870	2870	2870	2870	53
402	20230918	131900	653289315	2870	2870	2870	2870	10
403	20230918	131800	653260615	2870	2870	2870	2870	0
404	20230918	131700	653260615	2870	2870	2870	2870	297
405	20230918	131600	652408225	2870	2870	2870	2870	0
406	20230918	131500	652408225	2870	2870	2870	2870	308
407	20230918	131400	651524265	2875	2875	2875	2875	1
408	20230918	131300	651521390	2870	2870	2875	2870	570
409	20230918	131200	649885390	2875	2870	2880	2870	428
410	20230918	131100	648654850	2880	2885	2885	2875	1461
411	20230918	131000	644447205	2885	2885	2885	2885	1000
412	20230918	130900	641562205	2885	2885	2885	2885	0
413	20230918	130800	641562205	2885	2885	2885	2885	0
414	20230918	130700	641562205	2885	2885	2885	2885	5
415	20230918	130600	641547780	2885	2885	2885	2885	33
416	20230918	130500	641452575	2880	2880	2880	2875	6602
417	20230918	130400	622440315	2875	2875	2875	2875	0
418	20230918	130300	622440315	2875	2875	2875	2875	678
419	20230918	130200	620491065	2875	2875	2875	2875	5
420	20230918	130100	620476690	2875	2875	2875	2875	639
421	20230918	130000	618639565	2875	2875	2875	2875	0
422	20230918	125900	618639565	2875	2875	2875	2875	0
423	20230918	125800	618639565	2875	2875	2875	2875	0
424	20230918	125700	618639565	2875	2875	2875	2875	0
425	20230918	125600	618639565	2875	2865	2875	2865	395
426	20230918	125500	617507440	2865	2875	2875	2865	2025
427	20230918	125400	611704080	2870	2870	2870	2870	0
428	20230918	125300	611704080	2870	2870	2870	2870	19
429	20230918	125200	611649550	2870	2870	2870	2870	1278
430	20230918	125100	607981690	2870	2870	2870	2870	1
431	20230918	125000	607978820	2865	2865	2865	2865	0
432	20230918	124900	607978820	2865	2870	2870	2865	8790
433	20230918	124800	582795445	2870	2870	2870	2865	66
434	20230918	124700	582606040	2870	2870	2870	2870	937
435	20230918	124600	579916850	2870	2870	2870	2870	100
436	20230918	124500	579629850	2870	2870	2870	2870	2
437	20230918	124400	579624110	2870	2870	2870	2870	5969
438	20230918	124300	562493080	2870	2875	2875	2870	1969
439	20230918	124200	556834845	2880	2880	2880	2880	10
440	20230918	124100	556806045	2880	2880	2880	2880	77
441	20230918	124000	556584285	2880	2880	2880	2880	2
442	20230918	123900	556578525	2880	2880	2880	2880	0
443	20230918	123800	556578525	2880	2880	2880	2880	8
444	20230918	123700	556555485	2880	2880	2880	2875	76
445	20230918	123600	556336830	2880	2880	2880	2880	250
446	20230918	123500	555616830	2880	2880	2880	2880	0
447	20230918	123400	555616830	2880	2880	2880	2880	12
448	20230918	123300	555582270	2875	2880	2880	2875	1400
449	20230918	123200	551555270	2880	2880	2880	2880	2
450	20230918	123100	551549510	2880	2880	2880	2880	0
451	20230918	123000	551549510	2880	2880	2880	2880	19
452	20230918	122900	551494790	2875	2875	2875	2875	0
453	20230918	122800	551494790	2875	2875	2875	2875	4000
454	20230918	122700	539994790	2880	2880	2880	2880	2
455	20230918	122600	539989030	2880	2880	2880	2880	1
456	20230918	122500	539986150	2880	2880	2880	2880	200
457	20230918	122400	539410150	2880	2880	2880	2880	121
458	20230918	122300	539061670	2880	2880	2880	2880	0
459	20230918	122200	539061670	2880	2880	2880	2880	74
460	20230918	122100	538848550	2880	2880	2880	2880	10
461	20230918	122000	538819750	2880	2875	2880	2875	2153
462	20230918	121900	532625535	2875	2875	2875	2875	0
463	20230918	121800	532625535	2875	2875	2875	2875	5
464	20230918	121700	532611160	2875	2880	2880	2875	617
465	20230918	121600	530834555	2880	2880	2880	2880	0
466	20230918	121500	530834555	2880	2875	2880	2875	106
467	20230918	121400	530529775	2870	2870	2870	2870	0
468	20230918	121300	530529775	2870	2870	2870	2870	0
469	20230918	121200	530529775	2870	2870	2870	2870	0
470	20230918	121100	530529775	2870	2870	2870	2870	2844
471	20230918	121000	522367495	2875	2875	2875	2875	4842
472	20230918	120900	508446745	2880	2880	2880	2880	34
473	20230918	120800	508348825	2880	2880	2880	2880	0
474	20230918	120700	508348825	2880	2885	2885	2880	3038
475	20230918	120600	499599210	2885	2885	2885	2885	0
476	20230918	120500	499599210	2885	2885	2885	2885	0
477	20230918	120400	499599210	2885	2885	2885	2885	861
478	20230918	120300	497115225	2885	2885	2885	2885	32
479	20230918	120200	497022905	2885	2885	2885	2885	858
480	20230918	120100	494547575	2885	2890	2890	2885	24
481	20230918	120000	494478285	2890	2890	2890	2885	332
482	20230918	115900	493520390	2890	2890	2890	2890	41
483	20230918	115800	493401900	2890	2885	2890	2885	1041
484	20230918	115700	490393425	2885	2885	2885	2885	0
485	20230918	115600	490393425	2885	2885	2885	2885	10
486	20230918	115500	490364575	2890	2890	2890	2890	0
487	20230918	115400	490364575	2890	2890	2890	2890	5
488	20230918	115300	490350125	2890	2890	2890	2890	4800
489	20230918	115200	476478125	2890	2885	2890	2885	962
490	20230918	115100	473702705	2885	2885	2885	2885	4750
491	20230918	115000	459998955	2885	2885	2885	2885	0
492	20230918	114900	459998955	2885	2885	2885	2885	0
493	20230918	114800	459998955	2885	2885	2885	2885	1
494	20230918	114700	459996070	2880	2880	2880	2880	21
495	20230918	114600	459935590	2880	2880	2885	2880	13
496	20230918	114500	459898100	2885	2885	2885	2885	40
497	20230918	114400	459782700	2885	2885	2885	2885	7
498	20230918	114300	459762505	2885	2885	2885	2885	1
499	20230918	114200	459759620	2880	2880	2880	2880	20
500	20230918	114100	459702020	2885	2880	2885	2880	6382
501	20230918	114000	441307820	2880	2880	2880	2880	100
502	20230918	113900	441019820	2875	2875	2875	2875	300
503	20230918	113800	440157320	2880	2880	2880	2880	1
504	20230918	113700	440154440	2880	2880	2880	2880	224
505	20230918	113600	439509320	2880	2880	2880	2880	70
506	20230918	113500	439307720	2880	2875	2880	2875	15
507	20230918	113400	439264590	2880	2880	2880	2880	16
508	20230918	113300	439218510	2880	2875	2880	2875	1560
509	20230918	113200	434732910	2875	2875	2875	2875	400
510	20230918	113100	433582910	2880	2880	2880	2880	3
511	20230918	113000	433574270	2880	2880	2880	2880	6
512	20230918	112900	433556990	2885	2885	2885	2885	0
513	20230918	112800	433556990	2885	2880	2885	2880	180
514	20230918	112700	433037720	2880	2880	2880	2880	1
515	20230918	112600	433034840	2885	2880	2885	2880	21
516	20230918	112500	432974355	2880	2880	2880	2880	129
517	20230918	112400	432602835	2880	2880	2880	2880	4
518	20230918	112300	432591315	2880	2880	2880	2880	0
519	20230918	112200	432591315	2880	2880	2880	2880	107
520	20230918	112100	432283155	2880	2880	2880	2880	303
521	20230918	112000	431410515	2885	2885	2885	2885	9
522	20230918	111900	431384550	2880	2880	2880	2880	0
523	20230918	111800	431384550	2880	2885	2885	2880	110
524	20230918	111700	431067645	2885	2885	2885	2885	1005
525	20230918	111600	428168220	2885	2885	2885	2885	0
526	20230918	111500	428168220	2885	2880	2885	2880	510
527	20230918	111400	426696920	2880	2880	2880	2880	114
528	20230918	111300	426368600	2880	2880	2880	2880	0
529	20230918	111200	426368600	2880	2880	2880	2880	122
530	20230918	111100	426017240	2880	2880	2880	2880	20
531	20230918	111000	425959640	2880	2880	2880	2880	0
532	20230918	110900	425959640	2880	2875	2885	2875	237
533	20230918	110800	425277745	2875	2875	2875	2875	0
534	20230918	110700	425277745	2875	2875	2875	2875	0
535	20230918	110600	425277745	2875	2875	2875	2875	274
536	20230918	110500	424489995	2880	2880	2880	2880	93
537	20230918	110400	424222155	2880	2880	2880	2880	0
538	20230918	110300	424222155	2880	2880	2880	2880	20
539	20230918	110200	424164555	2875	2875	2875	2870	504
540	20230918	110100	422716410	2870	2870	2870	2870	300
541	20230918	110000	421855410	2870	2875	2875	2870	11001
542	20230918	105900	390282520	2875	2880	2880	2875	5771
543	20230918	105800	373690685	2880	2880	2880	2880	100
544	20230918	105700	373402685	2875	2885	2885	2875	350
545	20230918	105600	372396205	2880	2880	2880	2880	1000
546	20230918	105500	369516205	2880	2885	2885	2880	1033
547	20230918	105400	366541000	2885	2885	2885	2885	364
548	20230918	105300	365490860	2885	2885	2885	2885	2546
549	20230918	105200	358145650	2885	2885	2885	2885	485
550	20230918	105100	356746425	2885	2885	2885	2885	2
551	20230918	105000	356740655	2885	2885	2885	2885	0
552	20230918	104900	356740655	2885	2885	2885	2885	20
553	20230918	104800	356682955	2880	2880	2880	2880	73
554	20230918	104700	356472715	2880	2880	2880	2880	0
555	20230918	104600	356472715	2880	2880	2880	2880	0
556	20230918	104500	356472715	2880	2880	2880	2880	1122
557	20230918	104400	353241355	2880	2880	2880	2875	249
558	20230918	104300	352524415	2875	2880	2880	2875	850
559	20230918	104200	350076590	2880	2880	2880	2880	1765
560	20230918	104100	344993390	2880	2880	2880	2880	1215
561	20230918	104000	341494190	2880	2885	2885	2880	101
562	20230918	103900	341202930	2885	2885	2885	2885	703
563	20230918	103800	339174775	2885	2885	2885	2885	0
564	20230918	103700	339174775	2885	2885	2885	2885	206
565	20230918	103600	338580465	2885	2885	2885	2885	500
566	20230918	103500	337137965	2890	2890	2890	2890	20
567	20230918	103400	337080165	2890	2885	2890	2885	41
568	20230918	103300	336961725	2885	2885	2885	2885	1
569	20230918	103200	336958840	2885	2885	2885	2885	8080
570	20230918	103100	313648040	2890	2890	2890	2890	107
571	20230918	103000	313338810	2890	2890	2890	2890	102
572	20230918	102900	313044030	2890	2890	2890	2890	120
573	20230918	102800	312697230	2890	2890	2890	2890	141
574	20230918	102700	312289740	2890	2890	2890	2890	205
575	20230918	102600	311697290	2890	2890	2890	2890	10
576	20230918	102500	311668390	2885	2885	2885	2885	48
577	20230918	102400	311529910	2890	2885	2890	2885	1113
578	20230918	102300	308318840	2890	2890	2890	2890	4
579	20230918	102200	308307280	2885	2885	2885	2885	115
580	20230918	102100	307975505	2885	2885	2885	2885	4433
581	20230918	102000	295186300	2885	2885	2885	2885	11
582	20230918	101900	295154565	2880	2880	2880	2880	416
583	20230918	101800	293956485	2880	2880	2880	2880	0
584	20230918	101700	293956485	2880	2880	2880	2880	1
585	20230918	101600	293953605	2885	2885	2885	2885	5
586	20230918	101500	293939180	2885	2885	2885	2885	420
587	20230918	101400	292727480	2885	2885	2885	2885	0
588	20230918	101300	292727480	2885	2885	2885	2885	502
589	20230918	101200	291279210	2880	2880	2880	2880	2530
590	20230918	101100	283992810	2880	2885	2885	2880	312
591	20230918	101000	283092700	2885	2885	2885	2885	511
592	20230918	100900	281618465	2885	2885	2885	2885	20
593	20230918	100800	281560765	2880	2880	2880	2880	224
594	20230918	100700	280915645	2880	2880	2880	2880	102
595	20230918	100600	280621885	2880	2880	2880	2880	718
596	20230918	100500	278554045	2875	2875	2875	2875	20
597	20230918	100400	278496545	2875	2875	2875	2875	636
598	20230918	100300	276668045	2875	2875	2875	2875	500
599	20230918	100200	275230545	2875	2880	2880	2875	12531
600	20230918	100100	239170090	2880	2885	2885	2880	1005
601	20230918	100000	236275665	2885	2885	2885	2885	6
602	20230918	095900	236258355	2885	2885	2885	2885	646
603	20230918	095800	234394645	2885	2885	2885	2885	1
604	20230918	095700	234391760	2885	2880	2885	2880	1653
605	20230918	095600	229626855	2885	2885	2885	2885	1562
606	20230918	095500	225120485	2885	2885	2885	2885	867
607	20230918	095400	222619190	2890	2890	2890	2890	59
608	20230918	095300	222448680	2890	2890	2890	2890	5
609	20230918	095200	222434230	2890	2890	2890	2890	1055
610	20230918	095100	219385280	2885	2885	2885	2880	149
611	20230918	095000	218955610	2885	2885	2885	2885	10
612	20230918	094900	218926760	2880	2880	2880	2880	0
613	20230918	094800	218926760	2880	2880	2880	2880	5
614	20230918	094700	218912360	2885	2885	2885	2885	2020
615	20230918	094600	213084660	2885	2885	2885	2885	436
616	20230918	094500	211826800	2885	2885	2885	2885	16
617	20230918	094400	211780640	2885	2885	2885	2885	0
618	20230918	094300	211780640	2885	2895	2895	2885	389
619	20230918	094200	210657580	2895	2895	2895	2895	17
620	20230918	094100	210608365	2880	2895	2895	2880	735
621	20230918	094000	208488530	2895	2895	2895	2895	4148
622	20230918	093900	196480070	2895	2890	2895	2885	718
623	20230918	093800	194401495	2890	2890	2890	2890	1698
624	20230918	093700	189494275	2890	2890	2890	2885	808
625	20230918	093600	187159160	2890	2890	2890	2890	20
626	20230918	093500	187101360	2890	2895	2895	2890	81
627	20230918	093400	186866920	2895	2895	2895	2895	2346
628	20230918	093300	180075250	2895	2895	2895	2890	365
629	20230918	093200	179020305	2895	2890	2895	2890	1159
630	20230918	093100	175670770	2890	2890	2890	2880	613
631	20230918	093000	173900100	2890	2885	2890	2885	673
632	20230918	092900	171956020	2880	2880	2880	2880	1
633	20230918	092800	171953140	2885	2885	2885	2885	1023
634	20230918	092700	169001785	2885	2885	2885	2885	2082
635	20230918	092600	162995215	2885	2885	2885	2885	192
636	20230918	092500	162441295	2875	2875	2880	2875	183
637	20230918	092400	161915150	2875	2875	2875	2875	587
638	20230918	092300	160227525	2875	2880	2880	2875	98
639	20230918	092200	159945730	2875	2880	2880	2875	1716
640	20230918	092100	155010150	2880	2885	2885	2880	5915
641	20230918	092000	137972525	2885	2880	2885	2880	15
642	20230918	091900	137929270	2880	2880	2880	2880	630
643	20230918	091800	136114870	2880	2885	2885	2880	1043
644	20230918	091700	133110950	2880	2880	2880	2880	251
645	20230918	091600	132388070	2885	2885	2890	2885	2592
646	20230918	091500	124909875	2885	2885	2885	2885	796
647	20230918	091400	122613415	2880	2885	2885	2880	2032
648	20230918	091300	116751320	2885	2885	2885	2885	0
649	20230918	091200	116751320	2885	2880	2885	2880	3660
650	20230918	091100	106210220	2880	2880	2880	2880	100
651	20230918	091000	105922220	2895	2885	2895	2885	2296
652	20230918	090900	99298250	2880	2890	2890	2880	1220
653	20230918	090800	95779390	2900	2900	2900	2900	611
654	20230918	090700	94007490	2900	2885	2900	2885	36
655	20230918	090600	93903105	2885	2885	2885	2885	2148
656	20230918	090500	87706125	2885	2885	2900	2875	2896
657	20230918	090400	79346075	2875	2875	2880	2875	1511
658	20230918	090300	75001900	2880	2880	2880	2880	422
659	20230918	090200	73786540	2870	2885	2885	2870	3571
660	20230918	090100	63525155	2890	2890	2890	2890	1483
661	20230918	090000	59239285	2890	2900	2900	2880	20491