KissMeData/208140/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	201000	251304655	2420	2420	2420	2420	5116
3	20230912	200900	251304655	2420	2420	2420	2420	0
4	20230912	200800	251304655	2420	2420	2420	2420	0
5	20230912	200700	251304655	2420	2420	2420	2420	0
6	20230912	200600	251304655	2420	2420	2420	2420	0
7	20230912	200500	251304655	2420	2420	2420	2420	0
8	20230912	200400	251304655	2420	2420	2420	2420	0
9	20230912	200300	251304655	2420	2420	2420	2420	0
10	20230912	200200	251304655	2420	2420	2420	2420	0
11	20230912	200100	251304655	2420	2420	2420	2420	0
12	20230912	200000	251304655	2420	2420	2420	2420	0
13	20230912	195900	251304655	2420	2420	2420	2420	0
14	20230912	195800	251304655	2420	2420	2420	2420	0
15	20230912	195700	251304655	2420	2420	2420	2420	0
16	20230912	195600	251304655	2420	2420	2420	2420	0
17	20230912	195500	251304655	2420	2420	2420	2420	0
18	20230912	195400	251304655	2420	2420	2420	2420	0
19	20230912	195300	251304655	2420	2420	2420	2420	0
20	20230912	195200	251304655	2420	2420	2420	2420	0
21	20230912	195100	251304655	2420	2420	2420	2420	0
22	20230912	195000	251304655	2420	2420	2420	2420	0
23	20230912	194900	251304655	2420	2420	2420	2420	0
24	20230912	194800	251304655	2420	2420	2420	2420	0
25	20230912	194700	251304655	2420	2420	2420	2420	0
26	20230912	194600	251304655	2420	2420	2420	2420	0
27	20230912	194500	251304655	2420	2420	2420	2420	0
28	20230912	194400	251304655	2420	2420	2420	2420	0
29	20230912	194300	251304655	2420	2420	2420	2420	0
30	20230912	194200	251304655	2420	2420	2420	2420	0
31	20230912	194100	251304655	2420	2420	2420	2420	0
32	20230912	194000	251304655	2420	2420	2420	2420	5116
33	20230912	193900	251304655	2420	2420	2420	2420	0
34	20230912	193800	251304655	2420	2420	2420	2420	0
35	20230912	193700	251304655	2420	2420	2420	2420	0
36	20230912	193600	251304655	2420	2420	2420	2420	0
37	20230912	193500	251304655	2420	2420	2420	2420	0
38	20230912	193400	251304655	2420	2420	2420	2420	0
39	20230912	193300	251304655	2420	2420	2420	2420	0
40	20230912	193200	251304655	2420	2420	2420	2420	0
41	20230912	193100	251304655	2420	2420	2420	2420	0
42	20230912	193000	251304655	2420	2420	2420	2420	0
43	20230912	192900	251304655	2420	2420	2420	2420	0
44	20230912	192800	251304655	2420	2420	2420	2420	0
45	20230912	192700	251304655	2420	2420	2420	2420	0
46	20230912	192600	251304655	2420	2420	2420	2420	0
47	20230912	192500	251304655	2420	2420	2420	2420	0
48	20230912	192400	251304655	2420	2420	2420	2420	0
49	20230912	192300	251304655	2420	2420	2420	2420	0
50	20230912	192200	251304655	2420	2420	2420	2420	0
51	20230912	192100	251304655	2420	2420	2420	2420	0
52	20230912	192000	251304655	2420	2420	2420	2420	0
53	20230912	191900	251304655	2420	2420	2420	2420	0
54	20230912	191800	251304655	2420	2420	2420	2420	0
55	20230912	191700	251304655	2420	2420	2420	2420	0
56	20230912	191600	251304655	2420	2420	2420	2420	0
57	20230912	191500	251304655	2420	2420	2420	2420	0
58	20230912	191400	251304655	2420	2420	2420	2420	0
59	20230912	191300	251304655	2420	2420	2420	2420	0
60	20230912	191200	251304655	2420	2420	2420	2420	0
61	20230912	191100	251304655	2420	2420	2420	2420	0
62	20230912	191000	251304655	2420	2420	2420	2420	5116
63	20230912	190900	251304655	2420	2420	2420	2420	0
64	20230912	190800	251304655	2420	2420	2420	2420	0
65	20230912	190700	251304655	2420	2420	2420	2420	0
66	20230912	190600	251304655	2420	2420	2420	2420	0
67	20230912	190500	251304655	2420	2420	2420	2420	0
68	20230912	190400	251304655	2420	2420	2420	2420	0
69	20230912	190300	251304655	2420	2420	2420	2420	0
70	20230912	190200	251304655	2420	2420	2420	2420	0
71	20230912	190100	251304655	2420	2420	2420	2420	0
72	20230912	190000	251304655	2420	2420	2420	2420	0
73	20230912	185900	251304655	2420	2420	2420	2420	0
74	20230912	185800	251304655	2420	2420	2420	2420	0
75	20230912	185700	251304655	2420	2420	2420	2420	0
76	20230912	185600	251304655	2420	2420	2420	2420	0
77	20230912	185500	251304655	2420	2420	2420	2420	0
78	20230912	185400	251304655	2420	2420	2420	2420	0
79	20230912	185300	251304655	2420	2420	2420	2420	0
80	20230912	185200	251304655	2420	2420	2420	2420	0
81	20230912	185100	251304655	2420	2420	2420	2420	0
82	20230912	185000	251304655	2420	2420	2420	2420	0
83	20230912	184900	251304655	2420	2420	2420	2420	0
84	20230912	184800	251304655	2420	2420	2420	2420	0
85	20230912	184700	251304655	2420	2420	2420	2420	0
86	20230912	184600	251304655	2420	2420	2420	2420	0
87	20230912	184500	251304655	2420	2420	2420	2420	0
88	20230912	184400	251304655	2420	2420	2420	2420	0
89	20230912	184300	251304655	2420	2420	2420	2420	0
90	20230912	184200	251304655	2420	2420	2420	2420	0
91	20230912	184100	251304655	2420	2420	2420	2420	0
92	20230912	184000	251304655	2420	2420	2420	2420	5116
93	20230912	183900	251304655	2420	2420	2420	2420	0
94	20230912	183800	251304655	2420	2420	2420	2420	0
95	20230912	183700	251304655	2420	2420	2420	2420	0
96	20230912	183600	251304655	2420	2420	2420	2420	0
97	20230912	183500	251304655	2420	2420	2420	2420	0
98	20230912	183400	251304655	2420	2420	2420	2420	0
99	20230912	183300	251304655	2420	2420	2420	2420	0
100	20230912	183200	251304655	2420	2420	2420	2420	0
101	20230912	183100	251304655	2420	2420	2420	2420	0
102	20230912	183000	251304655	2420	2420	2420	2420	0
103	20230912	182900	251304655	2420	2420	2420	2420	0
104	20230912	182800	251304655	2420	2420	2420	2420	0
105	20230912	182700	251304655	2420	2420	2420	2420	0
106	20230912	182600	251304655	2420	2420	2420	2420	0
107	20230912	182500	251304655	2420	2420	2420	2420	0
108	20230912	182400	251304655	2420	2420	2420	2420	0
109	20230912	182300	251304655	2420	2420	2420	2420	0
110	20230912	182200	251304655	2420	2420	2420	2420	0
111	20230912	182100	251304655	2420	2420	2420	2420	0
112	20230912	182000	251304655	2420	2420	2420	2420	0
113	20230912	181900	251304655	2420	2420	2420	2420	0
114	20230912	181800	251304655	2420	2420	2420	2420	0
115	20230912	181700	251304655	2420	2420	2420	2420	0
116	20230912	181600	251304655	2420	2420	2420	2420	0
117	20230912	181500	251304655	2420	2420	2420	2420	0
118	20230912	181400	251304655	2420	2420	2420	2420	0
119	20230912	181300	251304655	2420	2420	2420	2420	0
120	20230912	181200	251304655	2420	2420	2420	2420	0
121	20230912	181100	251304655	2420	2420	2420	2420	0
122	20230912	181000	251304655	2420	2420	2420	2420	5116
123	20230912	180900	251304655	2420	2420	2420	2420	0
124	20230912	180800	251304655	2420	2420	2420	2420	0
125	20230912	180700	251304655	2420	2420	2420	2420	0
126	20230912	180600	251304655	2420	2420	2420	2420	0
127	20230912	180500	251304655	2420	2420	2420	2420	0
128	20230912	180400	251304655	2420	2420	2420	2420	0
129	20230912	180300	251304655	2420	2420	2420	2420	0
130	20230912	180200	251304655	2420	2420	2420	2420	0
131	20230912	180100	251304655	2420	2420	2420	2420	0
132	20230912	180000	251304655	2420	2420	2420	2420	0
133	20230912	175900	251304655	2420	2420	2420	2420	0
134	20230912	175800	251304655	2420	2420	2420	2420	0
135	20230912	175700	251304655	2420	2420	2420	2420	0
136	20230912	175600	251304655	2420	2420	2420	2420	0
137	20230912	175500	251304655	2420	2420	2420	2420	0
138	20230912	175400	251304655	2420	2420	2420	2420	0
139	20230912	175300	251304655	2420	2420	2420	2420	0
140	20230912	175200	251304655	2420	2420	2420	2420	0
141	20230912	175100	251304655	2420	2420	2420	2420	0
142	20230912	175000	251304655	2420	2420	2420	2420	0
143	20230912	174900	251304655	2420	2420	2420	2420	0
144	20230912	174800	251304655	2420	2420	2420	2420	0
145	20230912	174700	251304655	2420	2420	2420	2420	0
146	20230912	174600	251304655	2420	2420	2420	2420	0
147	20230912	174500	251304655	2420	2420	2420	2420	0
148	20230912	174400	251304655	2420	2420	2420	2420	0
149	20230912	174300	251304655	2420	2420	2420	2420	0
150	20230912	174200	251304655	2420	2420	2420	2420	0
151	20230912	174100	251304655	2420	2420	2420	2420	0
152	20230912	174000	251304655	2420	2420	2420	2420	5116
153	20230912	173900	251304655	2420	2420	2420	2420	0
154	20230912	173800	251304655	2420	2420	2420	2420	0
155	20230912	173700	251304655	2420	2420	2420	2420	0
156	20230912	173600	251304655	2420	2420	2420	2420	0
157	20230912	173500	251304655	2420	2420	2420	2420	0
158	20230912	173400	251304655	2420	2420	2420	2420	0
159	20230912	173300	251304655	2420	2420	2420	2420	0
160	20230912	173200	251304655	2420	2420	2420	2420	0
161	20230912	173100	251304655	2420	2420	2420	2420	0
162	20230912	173000	251304655	2420	2420	2420	2420	0
163	20230912	172900	251304655	2420	2420	2420	2420	0
164	20230912	172800	251304655	2420	2420	2420	2420	0
165	20230912	172700	251304655	2420	2420	2420	2420	0
166	20230912	172600	251304655	2420	2420	2420	2420	0
167	20230912	172500	251304655	2420	2420	2420	2420	0
168	20230912	172400	251304655	2420	2420	2420	2420	0
169	20230912	172300	251304655	2420	2420	2420	2420	0
170	20230912	172200	251304655	2420	2420	2420	2420	0
171	20230912	172100	251304655	2420	2420	2420	2420	0
172	20230912	172000	251304655	2420	2420	2420	2420	0
173	20230912	171900	251304655	2420	2420	2420	2420	0
174	20230912	171800	251304655	2420	2420	2420	2420	0
175	20230912	171700	251304655	2420	2420	2420	2420	0
176	20230912	171600	251304655	2420	2420	2420	2420	0
177	20230912	171500	251304655	2420	2420	2420	2420	0
178	20230912	171400	251304655	2420	2420	2420	2420	0
179	20230912	171300	251304655	2420	2420	2420	2420	0
180	20230912	171200	251304655	2420	2420	2420	2420	0
181	20230912	171100	251304655	2420	2420	2420	2420	0
182	20230912	171000	251304655	2420	2420	2420	2420	5116
183	20230912	170900	251304655	2420	2420	2420	2420	0
184	20230912	170800	251304655	2420	2420	2420	2420	0
185	20230912	170700	251304655	2420	2420	2420	2420	0
186	20230912	170600	251304655	2420	2420	2420	2420	0
187	20230912	170500	251304655	2420	2420	2420	2420	0
188	20230912	170400	251304655	2420	2420	2420	2420	0
189	20230912	170300	251304655	2420	2420	2420	2420	0
190	20230912	170200	251304655	2420	2420	2420	2420	0
191	20230912	170100	251304655	2420	2420	2420	2420	0
192	20230912	170000	251304655	2420	2420	2420	2420	0
193	20230912	165900	251304655	2420	2420	2420	2420	0
194	20230912	165800	251304655	2420	2420	2420	2420	0
195	20230912	165700	251304655	2420	2420	2420	2420	0
196	20230912	165600	251304655	2420	2420	2420	2420	0
197	20230912	165500	251304655	2420	2420	2420	2420	0
198	20230912	165400	251304655	2420	2420	2420	2420	0
199	20230912	165300	251304655	2420	2420	2420	2420	0
200	20230912	165200	251304655	2420	2420	2420	2420	0
201	20230912	165100	251304655	2420	2420	2420	2420	0
202	20230912	165000	251304655	2420	2420	2420	2420	0
203	20230912	164900	251304655	2420	2420	2420	2420	0
204	20230912	164800	251304655	2420	2420	2420	2420	0
205	20230912	164700	251304655	2420	2420	2420	2420	0
206	20230912	164600	251304655	2420	2420	2420	2420	0
207	20230912	164500	251304655	2420	2420	2420	2420	0
208	20230912	164400	251304655	2420	2420	2420	2420	0
209	20230912	164300	251304655	2420	2420	2420	2420	0
210	20230912	164200	251304655	2420	2420	2420	2420	0
211	20230912	164100	251304655	2420	2420	2420	2420	0
212	20230912	164000	251304655	2420	2420	2420	2420	5116
213	20230912	163900	251304655	2420	2420	2420	2420	0
214	20230912	163800	251304655	2420	2420	2420	2420	0
215	20230912	163700	251304655	2420	2420	2420	2420	0
216	20230912	163600	251304655	2420	2420	2420	2420	0
217	20230912	163500	251304655	2420	2420	2420	2420	0
218	20230912	163400	251304655	2420	2420	2420	2420	0
219	20230912	163300	251304655	2420	2420	2420	2420	0
220	20230912	163200	251304655	2420	2420	2420	2420	0
221	20230912	163100	251304655	2420	2420	2420	2420	0
222	20230912	163000	251304655	2420	2420	2420	2420	0
223	20230912	162900	251304655	2420	2420	2420	2420	0
224	20230912	162800	251304655	2420	2420	2420	2420	0
225	20230912	162700	251304655	2420	2420	2420	2420	0
226	20230912	162600	251304655	2420	2420	2420	2420	0
227	20230912	162500	251304655	2420	2420	2420	2420	0
228	20230912	162400	251304655	2420	2420	2420	2420	0
229	20230912	162300	251304655	2420	2420	2420	2420	0
230	20230912	162200	251304655	2420	2420	2420	2420	0
231	20230912	162100	251304655	2420	2420	2420	2420	0
232	20230912	162000	251304655	2420	2420	2420	2420	0
233	20230912	161900	251304655	2420	2420	2420	2420	0
234	20230912	161800	251304655	2420	2420	2420	2420	0
235	20230912	161700	251304655	2420	2420	2420	2420	0
236	20230912	161600	251304655	2420	2420	2420	2420	0
237	20230912	161500	251304655	2420	2420	2420	2420	0
238	20230912	161400	251304655	2420	2420	2420	2420	0
239	20230912	161300	251304655	2420	2420	2420	2420	0
240	20230912	161200	251304655	2420	2420	2420	2420	0
241	20230912	161100	251304655	2420	2420	2420	2420	0
242	20230912	161000	251304655	2420	2420	2420	2420	5116
243	20230912	160900	251304655	2420	2420	2420	2420	0
244	20230912	160800	251304655	2420	2420	2420	2420	0
245	20230912	160700	251304655	2420	2420	2420	2420	0
246	20230912	160600	251304655	2420	2420	2420	2420	0
247	20230912	160500	251304655	2420	2420	2420	2420	0
248	20230912	160400	251304655	2420	2420	2420	2420	0
249	20230912	160300	251304655	2420	2420	2420	2420	0
250	20230912	160200	251304655	2420	2420	2420	2420	0
251	20230912	160100	251304655	2420	2420	2420	2420	0
252	20230912	160000	251304655	2420	2420	2420	2420	0
253	20230912	155900	251304655	2420	2420	2420	2420	0
254	20230912	155800	251304655	2420	2420	2420	2420	0
255	20230912	155700	251304655	2420	2420	2420	2420	0
256	20230912	155600	251304655	2420	2420	2420	2420	0
257	20230912	155500	251304655	2420	2420	2420	2420	0
258	20230912	155400	251304655	2420	2420	2420	2420	0
259	20230912	155300	251304655	2420	2420	2420	2420	0
260	20230912	155200	251304655	2420	2420	2420	2420	0
261	20230912	155100	251304655	2420	2420	2420	2420	0
262	20230912	155000	251304655	2420	2420	2420	2420	0
263	20230912	154900	251304655	2420	2420	2420	2420	0
264	20230912	154800	251304655	2420	2420	2420	2420	0
265	20230912	154700	251304655	2420	2420	2420	2420	0
266	20230912	154600	251304655	2420	2420	2420	2420	0
267	20230912	154500	251304655	2420	2420	2420	2420	0
268	20230912	154400	251304655	2420	2420	2420	2420	0
269	20230912	154300	251304655	2420	2420	2420	2420	0
270	20230912	154200	251304655	2420	2420	2420	2420	0
271	20230912	154100	251304655	2420	2420	2420	2420	0
272	20230912	154000	251304655	2420	2420	2420	2420	5116
273	20230912	153900	251304655	2420	2420	2420	2420	0
274	20230912	153800	251304655	2420	2420	2420	2420	0
275	20230912	153700	251304655	2420	2420	2420	2420	0
276	20230912	153600	251304655	2420	2420	2420	2420	0
277	20230912	153500	251304655	2420	2420	2420	2420	0
278	20230912	153400	251304655	2420	2420	2420	2420	0
279	20230912	153300	251304655	2420	2420	2420	2420	0
280	20230912	153200	251304655	2420	2420	2420	2420	0
281	20230912	153100	251304655	2420	2420	2420	2420	0
282	20230912	153000	251304655	2420	2420	2420	2420	5116
283	20230912	152900	238923935	2435	2435	2435	2435	0
284	20230912	152800	238923935	2435	2435	2435	2435	0
285	20230912	152700	238923935	2435	2435	2435	2435	0
286	20230912	152600	238923935	2435	2435	2435	2435	0
287	20230912	152500	238923935	2435	2435	2435	2435	0
288	20230912	152400	238923935	2435	2435	2435	2435	0
289	20230912	152300	238923935	2435	2435	2435	2435	0
290	20230912	152200	238923935	2435	2435	2435	2435	0
291	20230912	152100	238923935	2435	2435	2435	2435	0
292	20230912	152000	238923935	2435	2435	2435	2435	0
293	20230912	151900	238923935	2435	2425	2435	2425	19
294	20230912	151800	238877785	2425	2420	2425	2420	503
295	20230912	151700	237660200	2425	2425	2425	2425	0
296	20230912	151600	237660200	2425	2425	2425	2425	15
297	20230912	151500	237623825	2430	2430	2430	2430	0
298	20230912	151400	237623825	2430	2430	2430	2430	1
299	20230912	151300	237621395	2420	2420	2420	2420	10
300	20230912	151200	237597195	2430	2430	2430	2430	0
301	20230912	151100	237597195	2430	2425	2430	2425	320
302	20230912	151000	236821190	2425	2420	2425	2420	92
303	20230912	150900	236598545	2425	2425	2425	2425	0
304	20230912	150800	236598545	2425	2425	2425	2425	0
305	20230912	150700	236598545	2425	2425	2425	2425	0
306	20230912	150600	236598545	2425	2425	2425	2425	0
307	20230912	150500	236598545	2425	2420	2425	2420	684
308	20230912	150400	234943260	2415	2415	2415	2410	7056
309	20230912	150300	217921610	2420	2420	2420	2420	0
310	20230912	150200	217921610	2420	2420	2420	2420	592
311	20230912	150100	216488970	2425	2425	2425	2425	15
312	20230912	150000	216452595	2420	2420	2420	2420	0
313	20230912	145900	216452595	2420	2420	2420	2420	84
314	20230912	145800	216249315	2420	2420	2420	2420	92
315	20230912	145700	216026675	2420	2420	2420	2420	0
316	20230912	145600	216026675	2420	2420	2420	2420	105
317	20230912	145500	215772575	2425	2425	2425	2425	82
318	20230912	145400	215573725	2420	2420	2420	2420	2854
319	20230912	145300	208667045	2420	2425	2425	2420	97
320	20230912	145200	208432300	2420	2420	2420	2420	85
321	20230912	145100	208226600	2420	2420	2420	2415	2459
322	20230912	145000	202280470	2420	2420	2420	2420	104
323	20230912	144900	202028790	2420	2420	2420	2420	99
324	20230912	144800	201789210	2420	2420	2420	2420	86
325	20230912	144700	201581090	2420	2420	2420	2420	92
326	20230912	144600	201358450	2420	2420	2420	2420	0
327	20230912	144500	201358450	2420	2420	2420	2420	108
328	20230912	144400	201097090	2420	2420	2420	2420	99
329	20230912	144300	200857510	2420	2420	2420	2420	97
330	20230912	144200	200622770	2420	2420	2420	2420	81
331	20230912	144100	200426750	2420	2420	2420	2420	106
332	20230912	144000	200170230	2420	2420	2420	2420	99
333	20230912	143900	199930650	2420	2420	2420	2420	107
334	20230912	143800	199671710	2420	2425	2425	2420	149
335	20230912	143700	199310610	2425	2425	2425	2425	82
336	20230912	143600	199111760	2425	2425	2425	2425	90
337	20230912	143500	198893510	2420	2420	2420	2420	587
338	20230912	143400	197472970	2420	2420	2420	2420	102
339	20230912	143300	197226130	2420	2420	2420	2420	114
340	20230912	143200	196950250	2420	2420	2420	2420	0
341	20230912	143100	196950250	2420	2420	2420	2420	108
342	20230912	143000	196688890	2420	2420	2420	2420	108
343	20230912	142900	196427530	2420	2420	2420	2420	105
344	20230912	142800	196173430	2420	2420	2420	2420	90
345	20230912	142700	195955630	2420	2420	2420	2420	85
346	20230912	142600	195749930	2420	2415	2420	2415	299
347	20230912	142500	195027345	2420	2420	2420	2420	100
348	20230912	142400	194785345	2420	2420	2420	2420	615
349	20230912	142300	193297045	2420	2420	2420	2420	96
350	20230912	142200	193064725	2415	2420	2420	2415	1500
351	20230912	142100	189441735	2425	2425	2425	2425	109
352	20230912	142000	189177410	2425	2425	2425	2425	104
353	20230912	141900	188925210	2425	2425	2425	2425	104
354	20230912	141800	188673010	2425	2425	2425	2425	94
355	20230912	141700	188445060	2425	2425	2425	2425	107
356	20230912	141600	188185585	2420	2420	2420	2420	0
357	20230912	141500	188185585	2420	2420	2420	2420	84
358	20230912	141400	187982305	2425	2420	2425	2420	90
359	20230912	141300	187764465	2420	2420	2420	2420	690
360	20230912	141200	186094665	2425	2425	2425	2425	101
361	20230912	141100	185849740	2420	2420	2420	2420	0
362	20230912	141000	185849740	2420	2420	2420	2420	0
363	20230912	140900	185849740	2420	2420	2425	2420	184
364	20230912	140800	185404455	2420	2420	2420	2420	286
365	20230912	140700	184712335	2420	2420	2420	2420	84
366	20230912	140600	184509055	2420	2420	2420	2420	102
367	20230912	140500	184262215	2420	2420	2420	2415	84
368	20230912	140400	184058940	2420	2420	2420	2420	82
369	20230912	140300	183860500	2420	2420	2420	2420	99
370	20230912	140200	183620920	2420	2420	2420	2420	82
371	20230912	140100	183422480	2415	2420	2420	2415	4157
372	20230912	140000	173379000	2425	2425	2425	2425	89
373	20230912	135900	173163175	2425	2425	2425	2425	90
374	20230912	135800	172944925	2425	2425	2425	2425	105
375	20230912	135700	172690300	2430	2425	2430	2425	84
376	20230912	135600	172486185	2430	2425	2430	2425	96
377	20230912	135500	172252910	2430	2425	2430	2425	102
378	20230912	135400	172005055	2430	2430	2430	2430	101
379	20230912	135300	171759625	2430	2430	2430	2430	96
380	20230912	135200	171526345	2430	2430	2430	2430	89
381	20230912	135100	171310075	2430	2430	2430	2430	85
382	20230912	135000	171103525	2430	2430	2430	2430	95
383	20230912	134900	170872675	2430	2430	2430	2430	88
384	20230912	134800	170658835	2430	2430	2430	2430	87
385	20230912	134700	170447425	2430	2430	2430	2430	85
386	20230912	134600	170240875	2430	2430	2430	2430	90
387	20230912	134500	170022175	2435	2435	2435	2435	1152
388	20230912	134400	167217055	2430	2430	2435	2430	1160
389	20230912	134300	164394085	2420	2425	2425	2420	175
390	20230912	134200	163970110	2430	2430	2430	2430	638
391	20230912	134100	162419770	2430	2430	2430	2430	108
392	20230912	134000	162157330	2430	2430	2430	2430	85
393	20230912	133900	161950780	2425	2425	2425	2425	0
394	20230912	133800	161950780	2425	2425	2430	2425	208
395	20230912	133700	161445950	2430	2430	2430	2430	88
396	20230912	133600	161232110	2430	2430	2430	2430	102
397	20230912	133500	160984250	2430	2430	2430	2430	99
398	20230912	133400	160743680	2430	2430	2430	2430	0
399	20230912	133300	160743680	2430	2430	2430	2430	90
400	20230912	133200	160524980	2430	2430	2430	2430	101
401	20230912	133100	160279550	2430	2430	2430	2430	87
402	20230912	133000	160068140	2430	2430	2430	2430	200
403	20230912	132900	159582140	2425	2425	2425	2425	226
404	20230912	132800	159034090	2425	2420	2425	2420	219
405	20230912	132700	158503690	2420	2420	2420	2420	95
406	20230912	132600	158273790	2420	2420	2420	2420	102
407	20230912	132500	158026950	2425	2420	2425	2420	622
408	20230912	132400	156521705	2425	2425	2425	2420	93
409	20230912	132300	156296635	2420	2420	2420	2420	86
410	20230912	132200	156088515	2420	2420	2420	2420	96
411	20230912	132100	155856195	2425	2425	2425	2425	1
412	20230912	132000	155853770	2420	2420	2420	2420	201
413	20230912	131900	155367350	2420	2420	2420	2420	79
414	20230912	131800	155176170	2420	2420	2420	2420	79
415	20230912	131700	154984990	2420	2425	2425	2420	107
416	20230912	131600	154726045	2420	2420	2420	2420	90
417	20230912	131500	154508245	2420	2420	2420	2420	86
418	20230912	131400	154300125	2425	2425	2425	2420	618
419	20230912	131300	152804555	2420	2420	2420	2420	101
420	20230912	131200	152560135	2425	2420	2425	2420	96
421	20230912	131100	152327735	2420	2420	2420	2420	99
422	20230912	131000	152088155	2415	2415	2415	2415	244
423	20230912	130900	151498895	2420	2420	2420	2420	103
424	20230912	130800	151249635	2420	2420	2420	2420	103
425	20230912	130700	151000375	2420	2420	2420	2420	120
426	20230912	130600	150709975	2420	2420	2420	2420	84
427	20230912	130500	150506695	2420	2420	2420	2420	106
428	20230912	130400	150250175	2420	2420	2420	2420	81
429	20230912	130300	150054155	2420	2420	2420	2420	1390
430	20230912	130200	146690355	2425	2425	2425	2425	8
431	20230912	130100	146670955	2420	2420	2420	2420	22
432	20230912	130000	146617715	2425	2425	2425	2425	4
433	20230912	125900	146608015	2425	2425	2425	2425	0
434	20230912	125800	146608015	2425	2425	2425	2425	0
435	20230912	125700	146608015	2425	2425	2425	2425	0
436	20230912	125600	146608015	2425	2425	2425	2425	600
437	20230912	125500	145153015	2425	2425	2425	2425	0
438	20230912	125400	145153015	2425	2425	2425	2425	0
439	20230912	125300	145153015	2425	2425	2425	2425	1
440	20230912	125200	145150590	2420	2420	2420	2420	1673
441	20230912	125100	141101930	2420	2420	2420	2420	0
442	20230912	125000	141101930	2420	2420	2420	2420	0
443	20230912	124900	141101930	2420	2420	2420	2420	0
444	20230912	124800	141101930	2420	2420	2420	2420	0
445	20230912	124700	141101930	2420	2420	2420	2420	0
446	20230912	124600	141101930	2420	2420	2420	2420	15
447	20230912	124500	141065630	2420	2420	2420	2420	0
448	20230912	124400	141065630	2420	2420	2420	2420	0
449	20230912	124300	141065630	2420	2420	2420	2420	0
450	20230912	124200	141065630	2420	2420	2420	2420	0
451	20230912	124100	141065630	2420	2420	2420	2420	0
452	20230912	124000	141065630	2420	2415	2420	2415	1294
453	20230912	123900	137940615	2415	2415	2415	2415	0
454	20230912	123800	137940615	2415	2415	2415	2415	1
455	20230912	123700	137938200	2410	2410	2410	2410	512
456	20230912	123600	136704280	2410	2405	2410	2405	459
457	20230912	123500	135598900	2410	2410	2410	2410	0
458	20230912	123400	135598900	2410	2410	2410	2410	150
459	20230912	123300	135237400	2410	2410	2410	2410	0
460	20230912	123200	135237400	2410	2410	2410	2410	100
461	20230912	123100	134996400	2410	2410	2410	2410	50
462	20230912	123000	134875900	2410	2410	2410	2410	500
463	20230912	122900	133670900	2415	2410	2415	2410	2783
464	20230912	122800	126963620	2415	2415	2415	2415	0
465	20230912	122700	126963620	2415	2415	2415	2415	50
466	20230912	122600	126842870	2415	2415	2415	2415	40
467	20230912	122500	126746270	2415	2415	2415	2415	0
468	20230912	122400	126746270	2415	2415	2415	2415	2225
469	20230912	122300	121372895	2420	2420	2420	2420	1
470	20230912	122200	121370475	2415	2415	2415	2415	0
471	20230912	122100	121370475	2415	2415	2415	2415	2452
472	20230912	122000	115448895	2425	2425	2425	2425	0
473	20230912	121900	115448895	2425	2425	2425	2425	0
474	20230912	121800	115448895	2425	2425	2425	2425	0
475	20230912	121700	115448895	2425	2425	2425	2425	0
476	20230912	121600	115448895	2425	2425	2425	2425	4
477	20230912	121500	115439195	2415	2415	2415	2415	0
478	20230912	121400	115439195	2415	2415	2415	2415	0
479	20230912	121300	115439195	2415	2415	2415	2415	75
480	20230912	121200	115258070	2420	2420	2420	2420	1
481	20230912	121100	115255650	2420	2420	2420	2420	0
482	20230912	121000	115255650	2420	2420	2420	2420	0
483	20230912	120900	115255650	2420	2420	2420	2420	0
484	20230912	120800	115255650	2420	2420	2420	2420	3258
485	20230912	120700	107371290	2420	2420	2420	2420	0
486	20230912	120600	107371290	2420	2420	2420	2420	1
487	20230912	120500	107368870	2425	2425	2425	2425	3
488	20230912	120400	107361595	2415	2415	2415	2415	0
489	20230912	120300	107361595	2415	2425	2425	2415	1000
490	20230912	120200	104945060	2430	2430	2430	2430	0
491	20230912	120100	104945060	2430	2430	2430	2430	0
492	20230912	120000	104945060	2430	2430	2430	2430	5
493	20230912	115900	104932910	2430	2430	2430	2430	0
494	20230912	115800	104932910	2430	2430	2430	2430	6
495	20230912	115700	104918330	2435	2435	2435	2435	32
496	20230912	115600	104840410	2435	2435	2435	2435	0
497	20230912	115500	104840410	2435	2435	2435	2435	0
498	20230912	115400	104840410	2435	2435	2435	2435	0
499	20230912	115300	104840410	2435	2435	2435	2435	0
500	20230912	115200	104840410	2435	2435	2435	2435	0
501	20230912	115100	104840410	2435	2435	2435	2435	6
502	20230912	115000	104825800	2435	2435	2435	2435	0
503	20230912	114900	104825800	2435	2435	2435	2435	0
504	20230912	114800	104825800	2435	2435	2435	2435	2000
505	20230912	114700	99955800	2435	2435	2435	2435	0
506	20230912	114600	99955800	2435	2425	2435	2425	500
507	20230912	114500	98739185	2420	2420	2420	2420	0
508	20230912	114400	98739185	2420	2420	2420	2420	0
509	20230912	114300	98739185	2420	2420	2420	2420	0
510	20230912	114200	98739185	2420	2420	2420	2420	0
511	20230912	114100	98739185	2420	2420	2420	2420	655
512	20230912	114000	97154085	2420	2420	2420	2420	0
513	20230912	113900	97154085	2420	2420	2420	2420	1142
514	20230912	113800	94390445	2425	2425	2425	2425	0
515	20230912	113700	94390445	2425	2425	2425	2425	0
516	20230912	113600	94390445	2425	2425	2425	2425	0
517	20230912	113500	94390445	2425	2425	2425	2425	0
518	20230912	113400	94390445	2425	2425	2425	2425	0
519	20230912	113300	94390445	2425	2425	2425	2425	0
520	20230912	113200	94390445	2425	2425	2425	2425	0
521	20230912	113100	94390445	2425	2425	2425	2425	0
522	20230912	113000	94390445	2425	2425	2425	2425	0
523	20230912	112900	94390445	2425	2420	2425	2420	53
524	20230912	112800	94262180	2420	2420	2420	2420	514
525	20230912	112700	93018300	2425	2425	2425	2425	0
526	20230912	112600	93018300	2425	2425	2425	2425	0
527	20230912	112500	93018300	2425	2420	2425	2420	13
528	20230912	112400	92986815	2420	2430	2430	2420	2309
529	20230912	112300	87397970	2430	2430	2430	2430	0
530	20230912	112200	87397970	2430	2430	2430	2430	0
531	20230912	112100	87397970	2430	2430	2430	2430	0
532	20230912	112000	87397970	2430	2430	2430	2430	0
533	20230912	111900	87397970	2430	2430	2430	2430	0
534	20230912	111800	87397970	2430	2430	2430	2430	0
535	20230912	111700	87397970	2430	2430	2430	2430	0
536	20230912	111600	87397970	2430	2430	2430	2430	0
537	20230912	111500	87397970	2430	2430	2430	2430	0
538	20230912	111400	87397970	2430	2430	2430	2430	1
539	20230912	111300	87395540	2425	2425	2425	2425	0
540	20230912	111200	87395540	2425	2425	2425	2425	566
541	20230912	111100	86022990	2425	2425	2425	2425	0
542	20230912	111000	86022990	2425	2425	2425	2425	7
543	20230912	110900	86006015	2425	2425	2425	2425	95
544	20230912	110800	85775640	2420	2420	2420	2420	27
545	20230912	110700	85710300	2425	2425	2425	2425	0
546	20230912	110600	85710300	2425	2425	2425	2425	1
547	20230912	110500	85707875	2425	2425	2425	2425	0
548	20230912	110400	85707875	2425	2425	2425	2425	260
549	20230912	110300	85077375	2430	2430	2430	2430	1
550	20230912	110200	85074945	2425	2425	2425	2425	190
551	20230912	110100	84614195	2430	2430	2430	2430	0
552	20230912	110000	84614195	2430	2430	2430	2430	0
553	20230912	105900	84614195	2430	2430	2430	2430	0
554	20230912	105800	84614195	2430	2430	2430	2430	10
555	20230912	105700	84589895	2430	2430	2430	2430	10
556	20230912	105600	84565595	2420	2425	2425	2420	261
557	20230912	105500	83932675	2425	2425	2425	2425	477
558	20230912	105400	82775950	2430	2425	2430	2425	77
559	20230912	105300	82589070	2425	2425	2425	2425	0
560	20230912	105200	82589070	2425	2425	2425	2425	18
561	20230912	105100	82545420	2425	2425	2425	2425	21
562	20230912	105000	82494495	2425	2425	2425	2425	9
563	20230912	104900	82472670	2425	2425	2425	2425	0
564	20230912	104800	82472670	2425	2425	2425	2425	45
565	20230912	104700	82363545	2425	2425	2425	2425	0
566	20230912	104600	82363545	2425	2425	2425	2425	335
567	20230912	104500	81551170	2435	2435	2435	2435	0
568	20230912	104400	81551170	2435	2435	2435	2435	0
569	20230912	104300	81551170	2435	2435	2435	2435	0
570	20230912	104200	81551170	2435	2435	2435	2435	0
571	20230912	104100	81551170	2435	2435	2435	2435	0
572	20230912	104000	81551170	2435	2435	2435	2435	0
573	20230912	103900	81551170	2435	2435	2435	2435	0
574	20230912	103800	81551170	2435	2435	2435	2435	10
575	20230912	103700	81526820	2435	2435	2435	2435	0
576	20230912	103600	81526820	2435	2430	2435	2430	1001
577	20230912	103500	79094385	2430	2430	2430	2430	1000
578	20230912	103400	76664385	2430	2425	2430	2425	33
579	20230912	103300	76584340	2430	2430	2430	2430	0
580	20230912	103200	76584340	2430	2425	2430	2425	31
581	20230912	103100	76509160	2425	2425	2425	2425	0
582	20230912	103000	76509160	2425	2425	2425	2425	32
583	20230912	102900	76431560	2435	2435	2435	2435	1
584	20230912	102800	76429125	2425	2425	2425	2425	29
585	20230912	102700	76358800	2440	2440	2440	2440	0
586	20230912	102600	76358800	2440	2440	2440	2440	0
587	20230912	102500	76358800	2440	2440	2440	2440	0
588	20230912	102400	76358800	2440	2440	2440	2440	0
589	20230912	102300	76358800	2440	2440	2440	2440	20
590	20230912	102200	76310000	2440	2440	2440	2440	0
591	20230912	102100	76310000	2440	2440	2440	2440	0
592	20230912	102000	76310000	2440	2430	2440	2425	1044
593	20230912	101900	73773670	2435	2435	2435	2435	1
594	20230912	101800	73771235	2435	2435	2435	2435	0
595	20230912	101700	73771235	2435	2435	2435	2435	0
596	20230912	101600	73771235	2435	2435	2435	2435	41
597	20230912	101500	73671400	2435	2435	2435	2435	8
598	20230912	101400	73651920	2435	2435	2435	2435	1
599	20230912	101300	73649485	2430	2435	2435	2430	163
600	20230912	101200	73253390	2440	2440	2440	2440	0
601	20230912	101100	73253390	2440	2440	2440	2440	602
602	20230912	101000	71784510	2440	2435	2440	2435	82
603	20230912	100900	71584830	2435	2430	2435	2430	49
604	20230912	100800	71465660	2435	2435	2435	2435	0
605	20230912	100700	71465660	2435	2435	2435	2435	2
606	20230912	100600	71460790	2430	2430	2430	2430	22
607	20230912	100500	71407330	2425	2430	2430	2425	40
608	20230912	100400	71310160	2425	2430	2430	2425	258
609	20230912	100300	70683365	2435	2435	2435	2435	21
610	20230912	100200	70632230	2440	2440	2440	2440	15
611	20230912	100100	70595630	2435	2435	2435	2435	4
612	20230912	100000	70585890	2440	2440	2440	2440	2
613	20230912	095900	70581010	2440	2430	2440	2430	4029
614	20230912	095800	60750540	2430	2430	2430	2430	0
615	20230912	095700	60750540	2430	2430	2430	2430	783
616	20230912	095600	58847850	2435	2435	2435	2435	0
617	20230912	095500	58847850	2435	2435	2435	2435	185
618	20230912	095400	58397375	2435	2435	2435	2435	0
619	20230912	095300	58397375	2435	2435	2440	2435	5257
620	20230912	095200	45596575	2440	2440	2440	2440	90
621	20230912	095100	45376975	2440	2440	2440	2435	1007
622	20230912	095000	42924895	2435	2435	2435	2435	0
623	20230912	094900	42924895	2435	2430	2435	2430	1307
624	20230912	094800	39742455	2425	2425	2425	2425	1000
625	20230912	094700	37317455	2425	2430	2430	2425	400
626	20230912	094600	36347270	2430	2435	2435	2430	35
627	20230912	094500	36262190	2435	2435	2435	2435	0
628	20230912	094400	36262190	2435	2430	2435	2425	434
629	20230912	094300	35208470	2435	2435	2435	2435	0
630	20230912	094200	35208470	2435	2435	2435	2435	1042
631	20230912	094100	32671200	2440	2435	2440	2430	610
632	20230912	094000	31185975	2435	2435	2435	2435	231
633	20230912	093900	30623490	2435	2440	2440	2435	6
634	20230912	093800	30608870	2440	2440	2440	2440	51
635	20230912	093700	30484430	2440	2440	2440	2440	0
636	20230912	093600	30484430	2440	2440	2440	2440	15
637	20230912	093500	30447830	2435	2435	2435	2435	7
638	20230912	093400	30430785	2440	2445	2445	2435	41
639	20230912	093300	30330715	2445	2445	2445	2445	0
640	20230912	093200	30330715	2445	2445	2445	2445	0
641	20230912	093100	30330715	2445	2445	2445	2445	1
642	20230912	093000	30328270	2440	2440	2440	2440	20
643	20230912	092900	30279470	2440	2440	2440	2440	0
644	20230912	092800	30279470	2440	2435	2440	2435	36
645	20230912	092700	30191720	2440	2440	2440	2440	0
646	20230912	092600	30191720	2440	2440	2440	2440	1
647	20230912	092500	30189280	2440	2435	2440	2435	46
648	20230912	092400	30077265	2435	2435	2435	2435	11
649	20230912	092300	30050480	2430	2430	2430	2430	0
650	20230912	092200	30050480	2430	2430	2430	2430	0
651	20230912	092100	30050480	2430	2430	2430	2430	0
652	20230912	092000	30050480	2430	2430	2430	2430	0
653	20230912	091900	30050480	2430	2430	2430	2430	0
654	20230912	091800	30050480	2430	2430	2430	2430	0
655	20230912	091700	30050480	2430	2430	2430	2430	414
656	20230912	091600	29044460	2430	2430	2430	2430	3
657	20230912	091500	29037170	2410	2410	2410	2410	210
658	20230912	091400	28531070	2430	2430	2430	2430	42
659	20230912	091300	28429010	2410	2425	2425	2410	1000
660	20230912	091200	26015360	2430	2430	2430	2430	30
661	20230912	091100	25942460	2430	2430	2430	2430	0
662	20230912	091000	25942460	2430	2430	2430	2430	15
663	20230912	090900	25906010	2430	2430	2430	2430	6
664	20230912	090800	25891430	2425	2425	2425	2425	100
665	20230912	090700	25648930	2425	2420	2425	2410	2340
666	20230912	090600	19995405	2435	2435	2435	2435	1
667	20230912	090500	19992970	2420	2425	2430	2420	3173
668	20230912	090400	12306815	2430	2430	2430	2430	950
669	20230912	090300	9998315	2425	2425	2425	2425	308
670	20230912	090200	9251415	2435	2435	2435	2435	1
671	20230912	090100	9248980	2425	2425	2425	2425	0
672	20230912	090000	9248980	2425	2425	2425	2425	3324