KissMeData/208140/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	200900	226383355	2435	2435	2435	2435	3831
3	20230919	200800	226383355	2435	2435	2435	2435	0
4	20230919	200700	226383355	2435	2435	2435	2435	0
5	20230919	200600	226383355	2435	2435	2435	2435	0
6	20230919	200500	226383355	2435	2435	2435	2435	0
7	20230919	200400	226383355	2435	2435	2435	2435	0
8	20230919	200300	226383355	2435	2435	2435	2435	0
9	20230919	200200	226383355	2435	2435	2435	2435	0
10	20230919	200100	226383355	2435	2435	2435	2435	0
11	20230919	200000	226383355	2435	2435	2435	2435	0
12	20230919	195900	226383355	2435	2435	2435	2435	0
13	20230919	195800	226383355	2435	2435	2435	2435	0
14	20230919	195700	226383355	2435	2435	2435	2435	0
15	20230919	195600	226383355	2435	2435	2435	2435	0
16	20230919	195500	226383355	2435	2435	2435	2435	0
17	20230919	195400	226383355	2435	2435	2435	2435	0
18	20230919	195300	226383355	2435	2435	2435	2435	0
19	20230919	195200	226383355	2435	2435	2435	2435	0
20	20230919	195100	226383355	2435	2435	2435	2435	0
21	20230919	195000	226383355	2435	2435	2435	2435	0
22	20230919	194900	226383355	2435	2435	2435	2435	0
23	20230919	194800	226383355	2435	2435	2435	2435	0
24	20230919	194700	226383355	2435	2435	2435	2435	0
25	20230919	194600	226383355	2435	2435	2435	2435	0
26	20230919	194500	226383355	2435	2435	2435	2435	0
27	20230919	194400	226383355	2435	2435	2435	2435	0
28	20230919	194300	226383355	2435	2435	2435	2435	0
29	20230919	194200	226383355	2435	2435	2435	2435	0
30	20230919	194100	226383355	2435	2435	2435	2435	0
31	20230919	194000	226383355	2435	2435	2435	2435	0
32	20230919	193900	226383355	2435	2435	2435	2435	3831
33	20230919	193800	226383355	2435	2435	2435	2435	0
34	20230919	193700	226383355	2435	2435	2435	2435	0
35	20230919	193600	226383355	2435	2435	2435	2435	0
36	20230919	193500	226383355	2435	2435	2435	2435	0
37	20230919	193400	226383355	2435	2435	2435	2435	0
38	20230919	193300	226383355	2435	2435	2435	2435	0
39	20230919	193200	226383355	2435	2435	2435	2435	0
40	20230919	193100	226383355	2435	2435	2435	2435	0
41	20230919	193000	226383355	2435	2435	2435	2435	0
42	20230919	192900	226383355	2435	2435	2435	2435	0
43	20230919	192800	226383355	2435	2435	2435	2435	0
44	20230919	192700	226383355	2435	2435	2435	2435	0
45	20230919	192600	226383355	2435	2435	2435	2435	0
46	20230919	192500	226383355	2435	2435	2435	2435	0
47	20230919	192400	226383355	2435	2435	2435	2435	0
48	20230919	192300	226383355	2435	2435	2435	2435	0
49	20230919	192200	226383355	2435	2435	2435	2435	0
50	20230919	192100	226383355	2435	2435	2435	2435	0
51	20230919	192000	226383355	2435	2435	2435	2435	0
52	20230919	191900	226383355	2435	2435	2435	2435	0
53	20230919	191800	226383355	2435	2435	2435	2435	0
54	20230919	191700	226383355	2435	2435	2435	2435	0
55	20230919	191600	226383355	2435	2435	2435	2435	0
56	20230919	191500	226383355	2435	2435	2435	2435	0
57	20230919	191400	226383355	2435	2435	2435	2435	0
58	20230919	191300	226383355	2435	2435	2435	2435	0
59	20230919	191200	226383355	2435	2435	2435	2435	0
60	20230919	191100	226383355	2435	2435	2435	2435	0
61	20230919	191000	226383355	2435	2435	2435	2435	0
62	20230919	190900	226383355	2435	2435	2435	2435	3831
63	20230919	190800	226383355	2435	2435	2435	2435	0
64	20230919	190700	226383355	2435	2435	2435	2435	0
65	20230919	190600	226383355	2435	2435	2435	2435	0
66	20230919	190500	226383355	2435	2435	2435	2435	0
67	20230919	190400	226383355	2435	2435	2435	2435	0
68	20230919	190300	226383355	2435	2435	2435	2435	0
69	20230919	190200	226383355	2435	2435	2435	2435	0
70	20230919	190100	226383355	2435	2435	2435	2435	0
71	20230919	190000	226383355	2435	2435	2435	2435	0
72	20230919	185900	226383355	2435	2435	2435	2435	0
73	20230919	185800	226383355	2435	2435	2435	2435	0
74	20230919	185700	226383355	2435	2435	2435	2435	0
75	20230919	185600	226383355	2435	2435	2435	2435	0
76	20230919	185500	226383355	2435	2435	2435	2435	0
77	20230919	185400	226383355	2435	2435	2435	2435	0
78	20230919	185300	226383355	2435	2435	2435	2435	0
79	20230919	185200	226383355	2435	2435	2435	2435	0
80	20230919	185100	226383355	2435	2435	2435	2435	0
81	20230919	185000	226383355	2435	2435	2435	2435	0
82	20230919	184900	226383355	2435	2435	2435	2435	0
83	20230919	184800	226383355	2435	2435	2435	2435	0
84	20230919	184700	226383355	2435	2435	2435	2435	0
85	20230919	184600	226383355	2435	2435	2435	2435	0
86	20230919	184500	226383355	2435	2435	2435	2435	0
87	20230919	184400	226383355	2435	2435	2435	2435	0
88	20230919	184300	226383355	2435	2435	2435	2435	0
89	20230919	184200	226383355	2435	2435	2435	2435	0
90	20230919	184100	226383355	2435	2435	2435	2435	0
91	20230919	184000	226383355	2435	2435	2435	2435	0
92	20230919	183900	226383355	2435	2435	2435	2435	3831
93	20230919	183800	226383355	2435	2435	2435	2435	0
94	20230919	183700	226383355	2435	2435	2435	2435	0
95	20230919	183600	226383355	2435	2435	2435	2435	0
96	20230919	183500	226383355	2435	2435	2435	2435	0
97	20230919	183400	226383355	2435	2435	2435	2435	0
98	20230919	183300	226383355	2435	2435	2435	2435	0
99	20230919	183200	226383355	2435	2435	2435	2435	0
100	20230919	183100	226383355	2435	2435	2435	2435	0
101	20230919	183000	226383355	2435	2435	2435	2435	0
102	20230919	182900	226383355	2435	2435	2435	2435	0
103	20230919	182800	226383355	2435	2435	2435	2435	0
104	20230919	182700	226383355	2435	2435	2435	2435	0
105	20230919	182600	226383355	2435	2435	2435	2435	0
106	20230919	182500	226383355	2435	2435	2435	2435	0
107	20230919	182400	226383355	2435	2435	2435	2435	0
108	20230919	182300	226383355	2435	2435	2435	2435	0
109	20230919	182200	226383355	2435	2435	2435	2435	0
110	20230919	182100	226383355	2435	2435	2435	2435	0
111	20230919	182000	226383355	2435	2435	2435	2435	0
112	20230919	181900	226383355	2435	2435	2435	2435	0
113	20230919	181800	226383355	2435	2435	2435	2435	0
114	20230919	181700	226383355	2435	2435	2435	2435	0
115	20230919	181600	226383355	2435	2435	2435	2435	0
116	20230919	181500	226383355	2435	2435	2435	2435	0
117	20230919	181400	226383355	2435	2435	2435	2435	0
118	20230919	181300	226383355	2435	2435	2435	2435	0
119	20230919	181200	226383355	2435	2435	2435	2435	0
120	20230919	181100	226383355	2435	2435	2435	2435	0
121	20230919	181000	226383355	2435	2435	2435	2435	0
122	20230919	180900	226383355	2435	2435	2435	2435	3831
123	20230919	180800	226383355	2435	2435	2435	2435	0
124	20230919	180700	226383355	2435	2435	2435	2435	0
125	20230919	180600	226383355	2435	2435	2435	2435	0
126	20230919	180500	226383355	2435	2435	2435	2435	0
127	20230919	180400	226383355	2435	2435	2435	2435	0
128	20230919	180300	226383355	2435	2435	2435	2435	0
129	20230919	180200	226383355	2435	2435	2435	2435	0
130	20230919	180100	226383355	2435	2435	2435	2435	0
131	20230919	180000	226383355	2435	2435	2435	2435	0
132	20230919	175900	226383355	2435	2435	2435	2435	0
133	20230919	175800	226383355	2435	2435	2435	2435	0
134	20230919	175700	226383355	2435	2435	2435	2435	0
135	20230919	175600	226383355	2435	2435	2435	2435	0
136	20230919	175500	226383355	2435	2435	2435	2435	0
137	20230919	175400	226383355	2435	2435	2435	2435	0
138	20230919	175300	226383355	2435	2435	2435	2435	0
139	20230919	175200	226383355	2435	2435	2435	2435	0
140	20230919	175100	226383355	2435	2435	2435	2435	0
141	20230919	175000	226383355	2435	2435	2435	2435	0
142	20230919	174900	226383355	2435	2435	2435	2435	0
143	20230919	174800	226383355	2435	2435	2435	2435	0
144	20230919	174700	226383355	2435	2435	2435	2435	0
145	20230919	174600	226383355	2435	2435	2435	2435	0
146	20230919	174500	226383355	2435	2435	2435	2435	0
147	20230919	174400	226383355	2435	2435	2435	2435	0
148	20230919	174300	226383355	2435	2435	2435	2435	0
149	20230919	174200	226383355	2435	2435	2435	2435	0
150	20230919	174100	226383355	2435	2435	2435	2435	0
151	20230919	174000	226383355	2435	2435	2435	2435	0
152	20230919	173900	226383355	2435	2435	2435	2435	3831
153	20230919	173800	226383355	2435	2435	2435	2435	0
154	20230919	173700	226383355	2435	2435	2435	2435	0
155	20230919	173600	226383355	2435	2435	2435	2435	0
156	20230919	173500	226383355	2435	2435	2435	2435	0
157	20230919	173400	226383355	2435	2435	2435	2435	0
158	20230919	173300	226383355	2435	2435	2435	2435	0
159	20230919	173200	226383355	2435	2435	2435	2435	0
160	20230919	173100	226383355	2435	2435	2435	2435	0
161	20230919	173000	226383355	2435	2435	2435	2435	0
162	20230919	172900	226383355	2435	2435	2435	2435	0
163	20230919	172800	226383355	2435	2435	2435	2435	0
164	20230919	172700	226383355	2435	2435	2435	2435	0
165	20230919	172600	226383355	2435	2435	2435	2435	0
166	20230919	172500	226383355	2435	2435	2435	2435	0
167	20230919	172400	226383355	2435	2435	2435	2435	0
168	20230919	172300	226383355	2435	2435	2435	2435	0
169	20230919	172200	226383355	2435	2435	2435	2435	0
170	20230919	172100	226383355	2435	2435	2435	2435	0
171	20230919	172000	226383355	2435	2435	2435	2435	0
172	20230919	171900	226383355	2435	2435	2435	2435	0
173	20230919	171800	226383355	2435	2435	2435	2435	0
174	20230919	171700	226383355	2435	2435	2435	2435	0
175	20230919	171600	226383355	2435	2435	2435	2435	0
176	20230919	171500	226383355	2435	2435	2435	2435	0
177	20230919	171400	226383355	2435	2435	2435	2435	0
178	20230919	171300	226383355	2435	2435	2435	2435	0
179	20230919	171200	226383355	2435	2435	2435	2435	0
180	20230919	171100	226383355	2435	2435	2435	2435	0
181	20230919	171000	226383355	2435	2435	2435	2435	0
182	20230919	170900	226383355	2435	2435	2435	2435	3831
183	20230919	170800	226383355	2435	2435	2435	2435	0
184	20230919	170700	226383355	2435	2435	2435	2435	0
185	20230919	170600	226383355	2435	2435	2435	2435	0
186	20230919	170500	226383355	2435	2435	2435	2435	0
187	20230919	170400	226383355	2435	2435	2435	2435	0
188	20230919	170300	226383355	2435	2435	2435	2435	0
189	20230919	170200	226383355	2435	2435	2435	2435	0
190	20230919	170100	226383355	2435	2435	2435	2435	0
191	20230919	170000	226383355	2435	2435	2435	2435	0
192	20230919	165900	226383355	2435	2435	2435	2435	0
193	20230919	165800	226383355	2435	2435	2435	2435	0
194	20230919	165700	226383355	2435	2435	2435	2435	0
195	20230919	165600	226383355	2435	2435	2435	2435	0
196	20230919	165500	226383355	2435	2435	2435	2435	0
197	20230919	165400	226383355	2435	2435	2435	2435	0
198	20230919	165300	226383355	2435	2435	2435	2435	0
199	20230919	165200	226383355	2435	2435	2435	2435	0
200	20230919	165100	226383355	2435	2435	2435	2435	0
201	20230919	165000	226383355	2435	2435	2435	2435	0
202	20230919	164900	226383355	2435	2435	2435	2435	0
203	20230919	164800	226383355	2435	2435	2435	2435	0
204	20230919	164700	226383355	2435	2435	2435	2435	0
205	20230919	164600	226383355	2435	2435	2435	2435	0
206	20230919	164500	226383355	2435	2435	2435	2435	0
207	20230919	164400	226383355	2435	2435	2435	2435	0
208	20230919	164300	226383355	2435	2435	2435	2435	0
209	20230919	164200	226383355	2435	2435	2435	2435	0
210	20230919	164100	226383355	2435	2435	2435	2435	0
211	20230919	164000	226383355	2435	2435	2435	2435	0
212	20230919	163900	226383355	2435	2435	2435	2435	3831
213	20230919	163800	226383355	2435	2435	2435	2435	0
214	20230919	163700	226383355	2435	2435	2435	2435	0
215	20230919	163600	226383355	2435	2435	2435	2435	0
216	20230919	163500	226383355	2435	2435	2435	2435	0
217	20230919	163400	226383355	2435	2435	2435	2435	0
218	20230919	163300	226383355	2435	2435	2435	2435	0
219	20230919	163200	226383355	2435	2435	2435	2435	0
220	20230919	163100	226383355	2435	2435	2435	2435	0
221	20230919	163000	226383355	2435	2435	2435	2435	0
222	20230919	162900	226383355	2435	2435	2435	2435	0
223	20230919	162800	226383355	2435	2435	2435	2435	0
224	20230919	162700	226383355	2435	2435	2435	2435	0
225	20230919	162600	226383355	2435	2435	2435	2435	0
226	20230919	162500	226383355	2435	2435	2435	2435	0
227	20230919	162400	226383355	2435	2435	2435	2435	0
228	20230919	162300	226383355	2435	2435	2435	2435	0
229	20230919	162200	226383355	2435	2435	2435	2435	0
230	20230919	162100	226383355	2435	2435	2435	2435	0
231	20230919	162000	226383355	2435	2435	2435	2435	0
232	20230919	161900	226383355	2435	2435	2435	2435	0
233	20230919	161800	226383355	2435	2435	2435	2435	0
234	20230919	161700	226383355	2435	2435	2435	2435	0
235	20230919	161600	226383355	2435	2435	2435	2435	0
236	20230919	161500	226383355	2435	2435	2435	2435	0
237	20230919	161400	226383355	2435	2435	2435	2435	0
238	20230919	161300	226383355	2435	2435	2435	2435	0
239	20230919	161200	226383355	2435	2435	2435	2435	0
240	20230919	161100	226383355	2435	2435	2435	2435	0
241	20230919	161000	226383355	2435	2435	2435	2435	0
242	20230919	160900	226383355	2435	2435	2435	2435	3831
243	20230919	160800	226383355	2435	2435	2435	2435	0
244	20230919	160700	226383355	2435	2435	2435	2435	0
245	20230919	160600	226383355	2435	2435	2435	2435	0
246	20230919	160500	226383355	2435	2435	2435	2435	0
247	20230919	160400	226383355	2435	2435	2435	2435	0
248	20230919	160300	226383355	2435	2435	2435	2435	0
249	20230919	160200	226383355	2435	2435	2435	2435	0
250	20230919	160100	226383355	2435	2435	2435	2435	0
251	20230919	160000	226383355	2435	2435	2435	2435	0
252	20230919	155900	226383355	2435	2435	2435	2435	0
253	20230919	155800	226383355	2435	2435	2435	2435	0
254	20230919	155700	226383355	2435	2435	2435	2435	0
255	20230919	155600	226383355	2435	2435	2435	2435	0
256	20230919	155500	226383355	2435	2435	2435	2435	0
257	20230919	155400	226383355	2435	2435	2435	2435	0
258	20230919	155300	226383355	2435	2435	2435	2435	0
259	20230919	155200	226383355	2435	2435	2435	2435	0
260	20230919	155100	226383355	2435	2435	2435	2435	0
261	20230919	155000	226383355	2435	2435	2435	2435	0
262	20230919	154900	226383355	2435	2435	2435	2435	0
263	20230919	154800	226383355	2435	2435	2435	2435	0
264	20230919	154700	226383355	2435	2435	2435	2435	0
265	20230919	154600	226383355	2435	2435	2435	2435	0
266	20230919	154500	226383355	2435	2435	2435	2435	0
267	20230919	154400	226383355	2435	2435	2435	2435	0
268	20230919	154300	226383355	2435	2435	2435	2435	0
269	20230919	154200	226383355	2435	2435	2435	2435	0
270	20230919	154100	226383355	2435	2435	2435	2435	0
271	20230919	154000	226383355	2435	2435	2435	2435	0
272	20230919	153900	226383355	2435	2435	2435	2435	3831
273	20230919	153800	226383355	2435	2435	2435	2435	0
274	20230919	153700	226383355	2435	2435	2435	2435	0
275	20230919	153600	226383355	2435	2435	2435	2435	0
276	20230919	153500	226383355	2435	2435	2435	2435	0
277	20230919	153400	226383355	2435	2435	2435	2435	0
278	20230919	153300	226383355	2435	2435	2435	2435	0
279	20230919	153200	226383355	2435	2435	2435	2435	0
280	20230919	153100	226383355	2435	2435	2435	2435	0
281	20230919	153000	226383355	2435	2435	2435	2435	3831
282	20230919	152900	217054870	2445	2445	2445	2445	0
283	20230919	152800	217054870	2445	2445	2445	2445	0
284	20230919	152700	217054870	2445	2445	2445	2445	0
285	20230919	152600	217054870	2445	2445	2445	2445	0
286	20230919	152500	217054870	2445	2445	2445	2445	0
287	20230919	152400	217054870	2445	2445	2445	2445	0
288	20230919	152300	217054870	2445	2445	2445	2445	0
289	20230919	152200	217054870	2445	2445	2445	2445	0
290	20230919	152100	217054870	2445	2445	2445	2445	0
291	20230919	152000	217054870	2445	2445	2445	2445	0
292	20230919	151900	217054870	2445	2445	2445	2440	73
293	20230919	151800	216876480	2445	2445	2445	2445	33
294	20230919	151700	216795795	2445	2445	2445	2445	0
295	20230919	151600	216795795	2445	2445	2445	2445	0
296	20230919	151500	216795795	2445	2445	2445	2445	0
297	20230919	151400	216795795	2445	2445	2445	2445	8
298	20230919	151300	216776235	2445	2445	2445	2445	11
299	20230919	151200	216749340	2445	2445	2445	2445	43
300	20230919	151100	216644205	2450	2450	2450	2450	0
301	20230919	151000	216644205	2450	2450	2450	2450	0
302	20230919	150900	216644205	2450	2450	2450	2450	0
303	20230919	150800	216644205	2450	2450	2450	2450	0
304	20230919	150700	216644205	2450	2450	2450	2450	0
305	20230919	150600	216644205	2450	2450	2450	2450	0
306	20230919	150500	216644205	2450	2440	2450	2440	501
307	20230919	150400	215419505	2445	2445	2445	2445	0
308	20230919	150300	215419505	2445	2445	2445	2445	1
309	20230919	150200	215417060	2440	2440	2440	2440	579
310	20230919	150100	214004300	2445	2445	2445	2445	0
311	20230919	150000	214004300	2445	2445	2445	2445	0
312	20230919	145900	214004300	2445	2445	2445	2445	0
313	20230919	145800	214004300	2445	2445	2445	2445	0
314	20230919	145700	214004300	2445	2445	2445	2445	0
315	20230919	145600	214004300	2445	2440	2445	2440	20
316	20230919	145500	213955465	2440	2440	2440	2440	0
317	20230919	145400	213955465	2440	2440	2440	2440	10
318	20230919	145300	213931065	2430	2430	2430	2430	815
319	20230919	145200	211950615	2440	2440	2440	2440	0
320	20230919	145100	211950615	2440	2440	2440	2440	90
321	20230919	145000	211731015	2440	2425	2440	2425	405
322	20230919	144900	210748875	2440	2440	2440	2440	0
323	20230919	144800	210748875	2440	2440	2440	2440	900
324	20230919	144700	208552875	2425	2425	2425	2425	26
325	20230919	144600	208489825	2425	2430	2430	2425	1500
326	20230919	144500	204849665	2445	2445	2445	2445	265
327	20230919	144400	204201740	2430	2430	2430	2430	5005
328	20230919	144300	192039590	2445	2445	2445	2445	0
329	20230919	144200	192039590	2445	2445	2445	2445	0
330	20230919	144100	192039590	2445	2445	2445	2445	0
331	20230919	144000	192039590	2445	2445	2445	2445	1
332	20230919	143900	192037145	2430	2430	2430	2430	0
333	20230919	143800	192037145	2430	2445	2445	2430	819
334	20230919	143700	190046900	2445	2445	2445	2445	1
335	20230919	143600	190044455	2430	2430	2430	2430	1000
336	20230919	143500	187614455	2445	2445	2445	2445	0
337	20230919	143400	187614455	2445	2440	2445	2440	601
338	20230919	143300	186148010	2445	2445	2445	2445	0
339	20230919	143200	186148010	2445	2445	2445	2445	0
340	20230919	143100	186148010	2445	2445	2445	2445	0
341	20230919	143000	186148010	2445	2445	2445	2445	264
342	20230919	142900	185502530	2445	2445	2445	2445	0
343	20230919	142800	185502530	2445	2445	2445	2445	0
344	20230919	142700	185502530	2445	2445	2445	2445	7
345	20230919	142600	185485415	2445	2445	2445	2445	0
346	20230919	142500	185485415	2445	2445	2445	2445	0
347	20230919	142400	185485415	2445	2445	2445	2430	40
348	20230919	142300	185388110	2435	2435	2435	2435	0
349	20230919	142200	185388110	2435	2435	2435	2435	0
350	20230919	142100	185388110	2435	2435	2435	2435	0
351	20230919	142000	185388110	2435	2435	2435	2435	260
352	20230919	141900	184755010	2435	2435	2435	2435	602
353	20230919	141800	183289140	2445	2445	2445	2445	0
354	20230919	141700	183289140	2445	2445	2445	2445	0
355	20230919	141600	183289140	2445	2445	2445	2445	0
356	20230919	141500	183289140	2445	2445	2445	2445	264
357	20230919	141400	182643660	2445	2445	2445	2445	0
358	20230919	141300	182643660	2445	2445	2445	2445	0
359	20230919	141200	182643660	2445	2445	2445	2445	0
360	20230919	141100	182643660	2445	2445	2445	2445	0
361	20230919	141000	182643660	2445	2445	2445	2445	0
362	20230919	140900	182643660	2445	2445	2445	2445	1
363	20230919	140800	182641215	2430	2430	2430	2430	0
364	20230919	140700	182641215	2430	2430	2430	2430	100
365	20230919	140600	182398215	2445	2445	2445	2445	0
366	20230919	140500	182398215	2445	2445	2445	2445	0
367	20230919	140400	182398215	2445	2445	2445	2445	9
368	20230919	140300	182376210	2445	2445	2445	2445	0
369	20230919	140200	182376210	2445	2445	2445	2445	0
370	20230919	140100	182376210	2445	2445	2445	2445	0
371	20230919	140000	182376210	2445	2445	2445	2445	264
372	20230919	135900	181730730	2445	2445	2445	2445	0
373	20230919	135800	181730730	2445	2445	2445	2445	0
374	20230919	135700	181730730	2445	2445	2445	2445	0
375	20230919	135600	181730730	2445	2445	2445	2445	0
376	20230919	135500	181730730	2445	2445	2445	2445	0
377	20230919	135400	181730730	2445	2445	2445	2445	1
378	20230919	135300	181728285	2430	2435	2435	2430	618
379	20230919	135200	180226200	2445	2445	2445	2445	0
380	20230919	135100	180226200	2445	2445	2445	2445	0
381	20230919	135000	180226200	2445	2445	2445	2445	0
382	20230919	134900	180226200	2445	2445	2445	2445	0
383	20230919	134800	180226200	2445	2445	2445	2445	0
384	20230919	134700	180226200	2445	2445	2445	2445	0
385	20230919	134600	180226200	2445	2445	2445	2445	0
386	20230919	134500	180226200	2445	2445	2445	2445	264
387	20230919	134400	179580720	2445	2445	2445	2445	0
388	20230919	134300	179580720	2445	2445	2445	2445	123
389	20230919	134200	179279985	2445	2445	2445	2445	0
390	20230919	134100	179279985	2445	2445	2445	2445	0
391	20230919	134000	179279985	2445	2445	2445	2445	5
392	20230919	133900	179267760	2445	2445	2445	2445	0
393	20230919	133800	179267760	2445	2445	2445	2445	0
394	20230919	133700	179267760	2445	2445	2445	2445	0
395	20230919	133600	179267760	2445	2445	2445	2445	0
396	20230919	133500	179267760	2445	2445	2445	2445	20
397	20230919	133400	179218860	2445	2445	2445	2445	0
398	20230919	133300	179218860	2445	2445	2445	2445	0
399	20230919	133200	179218860	2445	2445	2445	2445	0
400	20230919	133100	179218860	2445	2445	2445	2445	0
401	20230919	133000	179218860	2445	2445	2445	2445	264
402	20230919	132900	178573380	2445	2445	2445	2445	0
403	20230919	132800	178573380	2445	2445	2445	2445	0
404	20230919	132700	178573380	2445	2445	2445	2445	0
405	20230919	132600	178573380	2445	2445	2445	2445	0
406	20230919	132500	178573380	2445	2445	2445	2445	0
407	20230919	132400	178573380	2445	2445	2445	2445	0
408	20230919	132300	178573380	2445	2445	2445	2445	8
409	20230919	132200	178553820	2435	2435	2435	2435	651
410	20230919	132100	176968635	2445	2445	2445	2445	0
411	20230919	132000	176968635	2445	2445	2445	2445	0
412	20230919	131900	176968635	2445	2445	2445	2445	0
413	20230919	131800	176968635	2445	2445	2445	2445	0
414	20230919	131700	176968635	2445	2445	2445	2445	0
415	20230919	131600	176968635	2445	2445	2445	2445	0
416	20230919	131500	176968635	2445	2440	2445	2440	264
417	20230919	131400	176323240	2440	2440	2440	2440	1
418	20230919	131300	176320800	2435	2435	2435	2435	0
419	20230919	131200	176320800	2435	2435	2435	2435	0
420	20230919	131100	176320800	2435	2435	2435	2435	0
421	20230919	131000	176320800	2435	2435	2435	2435	0
422	20230919	130900	176320800	2435	2435	2435	2435	0
423	20230919	130800	176320800	2435	2435	2435	2435	1000
424	20230919	130700	173885800	2435	2435	2435	2435	0
425	20230919	130600	173885800	2435	2435	2435	2435	517
426	20230919	130500	172626905	2445	2445	2445	2445	0
427	20230919	130400	172626905	2445	2445	2445	2445	10
428	20230919	130300	172602455	2445	2445	2445	2445	0
429	20230919	130200	172602455	2445	2445	2445	2445	0
430	20230919	130100	172602455	2445	2445	2445	2445	0
431	20230919	130000	172602455	2445	2445	2445	2445	264
432	20230919	125900	171956975	2440	2440	2440	2440	0
433	20230919	125800	171956975	2440	2440	2440	2440	0
434	20230919	125700	171956975	2440	2440	2440	2440	0
435	20230919	125600	171956975	2440	2440	2440	2440	0
436	20230919	125500	171956975	2440	2440	2440	2440	0
437	20230919	125400	171956975	2440	2440	2440	2440	427
438	20230919	125300	170915095	2445	2445	2445	2445	0
439	20230919	125200	170915095	2445	2445	2445	2445	0
440	20230919	125100	170915095	2445	2445	2445	2445	0
441	20230919	125000	170915095	2445	2445	2445	2445	0
442	20230919	124900	170915095	2445	2445	2445	2445	0
443	20230919	124800	170915095	2445	2445	2445	2445	0
444	20230919	124700	170915095	2445	2445	2445	2445	0
445	20230919	124600	170915095	2445	2445	2445	2445	0
446	20230919	124500	170915095	2445	2445	2445	2445	265
447	20230919	124400	170267170	2445	2445	2445	2445	4
448	20230919	124300	170257390	2445	2445	2445	2445	0
449	20230919	124200	170257390	2445	2445	2445	2445	0
450	20230919	124100	170257390	2445	2445	2445	2445	30
451	20230919	124000	170184040	2445	2445	2445	2445	0
452	20230919	123900	170184040	2445	2445	2445	2445	0
453	20230919	123800	170184040	2445	2445	2445	2445	0
454	20230919	123700	170184040	2445	2445	2445	2445	0
455	20230919	123600	170184040	2445	2445	2445	2445	1
456	20230919	123500	170181595	2435	2435	2435	2435	41
457	20230919	123400	170081760	2435	2435	2435	2435	0
458	20230919	123300	170081760	2435	2435	2435	2435	111
459	20230919	123200	169811475	2445	2445	2445	2445	0
460	20230919	123100	169811475	2445	2445	2445	2445	0
461	20230919	123000	169811475	2445	2440	2445	2440	265
462	20230919	122900	169164645	2440	2440	2440	2435	55
463	20230919	122800	169030660	2440	2440	2440	2440	0
464	20230919	122700	169030660	2440	2440	2440	2440	0
465	20230919	122600	169030660	2440	2440	2440	2440	0
466	20230919	122500	169030660	2440	2440	2440	2440	0
467	20230919	122400	169030660	2440	2440	2440	2440	0
468	20230919	122300	169030660	2440	2440	2440	2440	0
469	20230919	122200	169030660	2440	2440	2440	2440	0
470	20230919	122100	169030660	2440	2440	2440	2440	5
471	20230919	122000	169018460	2435	2435	2435	2435	0
472	20230919	121900	169018460	2435	2435	2435	2435	151
473	20230919	121800	168650775	2435	2435	2435	2435	150
474	20230919	121700	168285525	2440	2440	2440	2440	0
475	20230919	121600	168285525	2440	2440	2440	2440	0
476	20230919	121500	168285525	2440	2440	2440	2440	265
477	20230919	121400	167638925	2435	2435	2435	2435	0
478	20230919	121300	167638925	2435	2435	2435	2435	0
479	20230919	121200	167638925	2435	2435	2435	2435	1358
480	20230919	121100	164332195	2435	2435	2435	2435	0
481	20230919	121000	164332195	2435	2435	2435	2435	0
482	20230919	120900	164332195	2435	2435	2435	2435	186
483	20230919	120800	163879285	2445	2445	2445	2445	0
484	20230919	120700	163879285	2445	2445	2445	2445	0
485	20230919	120600	163879285	2445	2445	2445	2445	0
486	20230919	120500	163879285	2445	2445	2445	2445	0
487	20230919	120400	163879285	2445	2445	2445	2445	0
488	20230919	120300	163879285	2445	2445	2445	2445	0
489	20230919	120200	163879285	2445	2445	2445	2445	0
490	20230919	120100	163879285	2445	2445	2445	2445	106
491	20230919	120000	163620115	2445	2445	2445	2445	265
492	20230919	115900	162972190	2445	2445	2445	2445	0
493	20230919	115800	162972190	2445	2445	2445	2445	0
494	20230919	115700	162972190	2445	2445	2445	2445	0
495	20230919	115600	162972190	2445	2445	2445	2445	0
496	20230919	115500	162972190	2445	2440	2445	2440	3242
497	20230919	115400	155061705	2445	2445	2445	2445	0
498	20230919	115300	155061705	2445	2445	2445	2445	0
499	20230919	115200	155061705	2445	2445	2445	2445	0
500	20230919	115100	155061705	2445	2445	2445	2445	50
501	20230919	115000	154939455	2440	2440	2440	2440	281
502	20230919	114900	154253815	2445	2445	2445	2445	0
503	20230919	114800	154253815	2445	2445	2445	2445	0
504	20230919	114700	154253815	2445	2445	2445	2445	0
505	20230919	114600	154253815	2445	2445	2445	2445	0
506	20230919	114500	154253815	2445	2445	2445	2445	265
507	20230919	114400	153605890	2445	2445	2445	2445	0
508	20230919	114300	153605890	2445	2445	2445	2445	0
509	20230919	114200	153605890	2445	2445	2445	2445	0
510	20230919	114100	153605890	2445	2445	2445	2445	0
511	20230919	114000	153605890	2445	2445	2445	2445	0
512	20230919	113900	153605890	2445	2445	2445	2445	1
513	20230919	113800	153603445	2435	2435	2435	2435	0
514	20230919	113700	153603445	2435	2435	2435	2435	1
515	20230919	113600	153601010	2445	2445	2445	2445	0
516	20230919	113500	153601010	2445	2445	2445	2445	0
517	20230919	113400	153601010	2445	2445	2445	2445	80
518	20230919	113300	153405410	2445	2445	2445	2445	0
519	20230919	113200	153405410	2445	2445	2445	2445	0
520	20230919	113100	153405410	2445	2445	2445	2445	0
521	20230919	113000	153405410	2445	2445	2445	2445	265
522	20230919	112900	152757485	2445	2445	2445	2445	0
523	20230919	112800	152757485	2445	2445	2445	2445	1
524	20230919	112700	152755040	2440	2440	2440	2440	2303
525	20230919	112600	147135720	2440	2440	2440	2440	0
526	20230919	112500	147135720	2440	2440	2440	2440	510
527	20230919	112400	145891320	2440	2440	2440	2440	0
528	20230919	112300	145891320	2440	2440	2440	2440	0
529	20230919	112200	145891320	2440	2440	2440	2440	0
530	20230919	112100	145891320	2440	2440	2440	2440	0
531	20230919	112000	145891320	2440	2440	2440	2440	1
532	20230919	111900	145888880	2430	2440	2440	2430	36
533	20230919	111800	145801390	2430	2440	2440	2430	1003
534	20230919	111700	143363860	2430	2430	2430	2430	500
535	20230919	111600	142148860	2440	2440	2440	2440	0
536	20230919	111500	142148860	2440	2440	2440	2440	265
537	20230919	111400	141502260	2440	2440	2440	2440	0
538	20230919	111300	141502260	2440	2440	2440	2440	0
539	20230919	111200	141502260	2440	2440	2440	2440	0
540	20230919	111100	141502260	2440	2440	2440	2440	0
541	20230919	111000	141502260	2440	2440	2440	2440	0
542	20230919	110900	141502260	2440	2440	2440	2440	0
543	20230919	110800	141502260	2440	2430	2440	2430	2
544	20230919	110700	141497390	2440	2440	2440	2440	0
545	20230919	110600	141497390	2440	2440	2440	2440	0
546	20230919	110500	141497390	2440	2440	2440	2440	0
547	20230919	110400	141497390	2440	2440	2440	2440	1
548	20230919	110300	141494950	2425	2430	2430	2425	36
549	20230919	110200	141407645	2440	2440	2440	2440	0
550	20230919	110100	141407645	2440	2440	2440	2440	0
551	20230919	110000	141407645	2440	2440	2440	2440	265
552	20230919	105900	140761045	2440	2425	2440	2425	104
553	20230919	105800	140508830	2440	2440	2440	2425	5021
554	20230919	105700	128315400	2440	2440	2440	2440	50
555	20230919	105600	128193400	2440	2440	2440	2440	100
556	20230919	105500	127949400	2440	2435	2440	2435	679
557	20230919	105400	126296030	2440	2440	2440	2440	0
558	20230919	105300	126296030	2440	2440	2440	2440	0
559	20230919	105200	126296030	2440	2440	2440	2440	0
560	20230919	105100	126296030	2440	2440	2440	2440	0
561	20230919	105000	126296030	2440	2440	2440	2440	0
562	20230919	104900	126296030	2440	2440	2440	2440	0
563	20230919	104800	126296030	2440	2435	2440	2435	967
564	20230919	104700	123937385	2435	2435	2435	2435	30
565	20230919	104600	123864335	2440	2440	2440	2440	0
566	20230919	104500	123864335	2440	2440	2440	2440	265
567	20230919	104400	123217735	2440	2440	2440	2440	0
568	20230919	104300	123217735	2440	2440	2440	2440	0
569	20230919	104200	123217735	2440	2440	2440	2440	0
570	20230919	104100	123217735	2440	2440	2440	2440	0
571	20230919	104000	123217735	2440	2440	2440	2440	0
572	20230919	103900	123217735	2440	2440	2440	2440	0
573	20230919	103800	123217735	2440	2440	2440	2440	40
574	20230919	103700	123120135	2435	2435	2435	2435	0
575	20230919	103600	123120135	2435	2435	2435	2435	548
576	20230919	103500	121785755	2440	2440	2440	2440	0
577	20230919	103400	121785755	2440	2440	2440	2440	0
578	20230919	103300	121785755	2440	2440	2440	2440	0
579	20230919	103200	121785755	2440	2440	2440	2440	1
580	20230919	103100	121783315	2440	2440	2440	2440	0
581	20230919	103000	121783315	2440	2440	2440	2440	265
582	20230919	102900	121136715	2440	2440	2440	2440	0
583	20230919	102800	121136715	2440	2440	2440	2440	400
584	20230919	102700	120160715	2440	2430	2440	2430	163
585	20230919	102600	119764615	2440	2440	2440	2440	0
586	20230919	102500	119764615	2440	2440	2440	2440	1
587	20230919	102400	119762175	2440	2440	2440	2440	1
588	20230919	102300	119759735	2440	2440	2440	2440	0
589	20230919	102200	119759735	2440	2440	2440	2440	0
590	20230919	102100	119759735	2440	2440	2440	2440	0
591	20230919	102000	119759735	2440	2440	2440	2440	0
592	20230919	101900	119759735	2440	2440	2440	2440	0
593	20230919	101800	119759735	2440	2440	2440	2440	0
594	20230919	101700	119759735	2440	2440	2440	2440	0
595	20230919	101600	119759735	2440	2440	2440	2440	0
596	20230919	101500	119759735	2440	2440	2440	2440	265
597	20230919	101400	119113135	2440	2440	2440	2440	9
598	20230919	101300	119091175	2430	2430	2430	2430	2930
599	20230919	101200	111971275	2440	2440	2440	2440	11
600	20230919	101100	111944435	2440	2440	2440	2440	8
601	20230919	101000	111924915	2425	2425	2425	2425	84
602	20230919	100900	111721215	2425	2425	2425	2425	0
603	20230919	100800	111721215	2425	2430	2430	2425	372
604	20230919	100700	110817885	2430	2430	2430	2430	1573
605	20230919	100600	106995495	2450	2450	2450	2450	0
606	20230919	100500	106995495	2450	2450	2450	2450	0
607	20230919	100400	106995495	2450	2450	2450	2450	0
608	20230919	100300	106995495	2450	2450	2450	2450	0
609	20230919	100200	106995495	2450	2450	2450	2450	1
610	20230919	100100	106993045	2450	2450	2450	2450	0
611	20230919	100000	106993045	2450	2445	2450	2445	265
612	20230919	095900	106344050	2445	2430	2445	2430	3
613	20230919	095800	106336730	2445	2445	2445	2445	0
614	20230919	095700	106336730	2445	2445	2445	2445	0
615	20230919	095600	106336730	2445	2435	2445	2430	501
616	20230919	095500	105119235	2445	2445	2445	2445	0
617	20230919	095400	105119235	2445	2445	2445	2445	8
618	20230919	095300	105099675	2445	2445	2445	2445	9
619	20230919	095200	105077670	2440	2435	2440	2435	96
620	20230919	095100	104843860	2430	2430	2430	2430	0
621	20230919	095000	104843860	2430	2430	2430	2430	135
622	20230919	094900	104515810	2445	2445	2445	2445	0
623	20230919	094800	104515810	2445	2430	2445	2430	368
624	20230919	094700	103621555	2445	2445	2445	2445	0
625	20230919	094600	103621555	2445	2445	2445	2445	0
626	20230919	094500	103621555	2445	2445	2445	2445	12
627	20230919	094400	103592215	2445	2430	2445	2430	17976
628	20230919	094300	59910340	2430	2430	2430	2430	0
629	20230919	094200	59910340	2430	2430	2430	2430	0
630	20230919	094100	59910340	2430	2445	2445	2430	345
631	20230919	094000	59071810	2445	2445	2445	2445	0
632	20230919	093900	59071810	2445	2445	2445	2445	5
633	20230919	093800	59059585	2445	2445	2445	2430	164
634	20230919	093700	58661035	2430	2435	2435	2430	500
635	20230919	093600	57445885	2445	2445	2445	2445	15
636	20230919	093500	57409210	2445	2445	2445	2445	501
637	20230919	093400	56184265	2435	2435	2435	2435	724
638	20230919	093300	54421325	2435	2435	2435	2435	0
639	20230919	093200	54421325	2435	2435	2435	2435	1
640	20230919	093100	54418890	2445	2445	2445	2445	40
641	20230919	093000	54321090	2445	2445	2445	2445	204
642	20230919	092900	53822310	2445	2445	2445	2445	0
643	20230919	092800	53822310	2445	2445	2445	2445	0
644	20230919	092700	53822310	2445	2445	2445	2445	0
645	20230919	092600	53822310	2445	2445	2445	2445	0
646	20230919	092500	53822310	2445	2445	2445	2445	0
647	20230919	092400	53822310	2445	2445	2445	2445	0
648	20230919	092300	53822310	2445	2445	2445	2445	4
649	20230919	092200	53812530	2445	2440	2445	2440	5
650	20230919	092100	53800325	2440	2440	2440	2440	0
651	20230919	092000	53800325	2440	2440	2440	2440	2
652	20230919	091900	53795445	2440	2440	2440	2440	0
653	20230919	091800	53795445	2440	2440	2440	2425	251
654	20230919	091700	53186725	2425	2435	2435	2425	6999
655	20230919	091600	36212620	2440	2445	2445	2430	1416
656	20230919	091500	32767575	2430	2430	2430	2430	2122
657	20230919	091400	27611115	2445	2445	2445	2445	0
658	20230919	091300	27611115	2445	2445	2445	2445	0
659	20230919	091200	27611115	2445	2445	2445	2445	0
660	20230919	091100	27611115	2445	2445	2445	2445	0
661	20230919	091000	27611115	2445	2440	2445	2430	420
662	20230919	090900	26587990	2440	2440	2440	2440	745
663	20230919	090800	24770190	2440	2440	2440	2440	0
664	20230919	090700	24770190	2440	2435	2440	2435	117
665	20230919	090600	24485290	2440	2440	2440	2440	7
666	20230919	090500	24468210	2440	2440	2440	2440	407
667	20230919	090400	23475130	2440	2440	2440	2440	0
668	20230919	090300	23475130	2440	2440	2440	2440	376
669	20230919	090200	22557690	2440	2445	2445	2440	341
670	20230919	090100	21724495	2450	2450	2450	2450	1
671	20230919	090000	21722045	2445	2430	2445	2430	8936