KissMeData/208140/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200800	184322920	2450	2450	2450	2450	2516
3	20230914	200700	184322920	2450	2450	2450	2450	0
4	20230914	200600	184322920	2450	2450	2450	2450	0
5	20230914	200500	184322920	2450	2450	2450	2450	0
6	20230914	200400	184322920	2450	2450	2450	2450	0
7	20230914	200300	184322920	2450	2450	2450	2450	0
8	20230914	200200	184322920	2450	2450	2450	2450	0
9	20230914	200100	184322920	2450	2450	2450	2450	0
10	20230914	200000	184322920	2450	2450	2450	2450	0
11	20230914	195900	184322920	2450	2450	2450	2450	0
12	20230914	195800	184322920	2450	2450	2450	2450	0
13	20230914	195700	184322920	2450	2450	2450	2450	0
14	20230914	195600	184322920	2450	2450	2450	2450	0
15	20230914	195500	184322920	2450	2450	2450	2450	0
16	20230914	195400	184322920	2450	2450	2450	2450	0
17	20230914	195300	184322920	2450	2450	2450	2450	0
18	20230914	195200	184322920	2450	2450	2450	2450	0
19	20230914	195100	184322920	2450	2450	2450	2450	0
20	20230914	195000	184322920	2450	2450	2450	2450	0
21	20230914	194900	184322920	2450	2450	2450	2450	0
22	20230914	194800	184322920	2450	2450	2450	2450	0
23	20230914	194700	184322920	2450	2450	2450	2450	0
24	20230914	194600	184322920	2450	2450	2450	2450	0
25	20230914	194500	184322920	2450	2450	2450	2450	0
26	20230914	194400	184322920	2450	2450	2450	2450	0
27	20230914	194300	184322920	2450	2450	2450	2450	0
28	20230914	194200	184322920	2450	2450	2450	2450	0
29	20230914	194100	184322920	2450	2450	2450	2450	0
30	20230914	194000	184322920	2450	2450	2450	2450	0
31	20230914	193900	184322920	2450	2450	2450	2450	0
32	20230914	193800	184322920	2450	2450	2450	2450	2516
33	20230914	193700	184322920	2450	2450	2450	2450	0
34	20230914	193600	184322920	2450	2450	2450	2450	0
35	20230914	193500	184322920	2450	2450	2450	2450	0
36	20230914	193400	184322920	2450	2450	2450	2450	0
37	20230914	193300	184322920	2450	2450	2450	2450	0
38	20230914	193200	184322920	2450	2450	2450	2450	0
39	20230914	193100	184322920	2450	2450	2450	2450	0
40	20230914	193000	184322920	2450	2450	2450	2450	0
41	20230914	192900	184322920	2450	2450	2450	2450	0
42	20230914	192800	184322920	2450	2450	2450	2450	0
43	20230914	192700	184322920	2450	2450	2450	2450	0
44	20230914	192600	184322920	2450	2450	2450	2450	0
45	20230914	192500	184322920	2450	2450	2450	2450	0
46	20230914	192400	184322920	2450	2450	2450	2450	0
47	20230914	192300	184322920	2450	2450	2450	2450	0
48	20230914	192200	184322920	2450	2450	2450	2450	0
49	20230914	192100	184322920	2450	2450	2450	2450	0
50	20230914	192000	184322920	2450	2450	2450	2450	0
51	20230914	191900	184322920	2450	2450	2450	2450	0
52	20230914	191800	184322920	2450	2450	2450	2450	0
53	20230914	191700	184322920	2450	2450	2450	2450	0
54	20230914	191600	184322920	2450	2450	2450	2450	0
55	20230914	191500	184322920	2450	2450	2450	2450	0
56	20230914	191400	184322920	2450	2450	2450	2450	0
57	20230914	191300	184322920	2450	2450	2450	2450	0
58	20230914	191200	184322920	2450	2450	2450	2450	0
59	20230914	191100	184322920	2450	2450	2450	2450	0
60	20230914	191000	184322920	2450	2450	2450	2450	0
61	20230914	190900	184322920	2450	2450	2450	2450	0
62	20230914	190800	184322920	2450	2450	2450	2450	2516
63	20230914	190700	184322920	2450	2450	2450	2450	0
64	20230914	190600	184322920	2450	2450	2450	2450	0
65	20230914	190500	184322920	2450	2450	2450	2450	0
66	20230914	190400	184322920	2450	2450	2450	2450	0
67	20230914	190300	184322920	2450	2450	2450	2450	0
68	20230914	190200	184322920	2450	2450	2450	2450	0
69	20230914	190100	184322920	2450	2450	2450	2450	0
70	20230914	190000	184322920	2450	2450	2450	2450	0
71	20230914	185900	184322920	2450	2450	2450	2450	0
72	20230914	185800	184322920	2450	2450	2450	2450	0
73	20230914	185700	184322920	2450	2450	2450	2450	0
74	20230914	185600	184322920	2450	2450	2450	2450	0
75	20230914	185500	184322920	2450	2450	2450	2450	0
76	20230914	185400	184322920	2450	2450	2450	2450	0
77	20230914	185300	184322920	2450	2450	2450	2450	0
78	20230914	185200	184322920	2450	2450	2450	2450	0
79	20230914	185100	184322920	2450	2450	2450	2450	0
80	20230914	185000	184322920	2450	2450	2450	2450	0
81	20230914	184900	184322920	2450	2450	2450	2450	0
82	20230914	184800	184322920	2450	2450	2450	2450	0
83	20230914	184700	184322920	2450	2450	2450	2450	0
84	20230914	184600	184322920	2450	2450	2450	2450	0
85	20230914	184500	184322920	2450	2450	2450	2450	0
86	20230914	184400	184322920	2450	2450	2450	2450	0
87	20230914	184300	184322920	2450	2450	2450	2450	0
88	20230914	184200	184322920	2450	2450	2450	2450	0
89	20230914	184100	184322920	2450	2450	2450	2450	0
90	20230914	184000	184322920	2450	2450	2450	2450	0
91	20230914	183900	184322920	2450	2450	2450	2450	0
92	20230914	183800	184322920	2450	2450	2450	2450	2516
93	20230914	183700	184322920	2450	2450	2450	2450	0
94	20230914	183600	184322920	2450	2450	2450	2450	0
95	20230914	183500	184322920	2450	2450	2450	2450	0
96	20230914	183400	184322920	2450	2450	2450	2450	0
97	20230914	183300	184322920	2450	2450	2450	2450	0
98	20230914	183200	184322920	2450	2450	2450	2450	0
99	20230914	183100	184322920	2450	2450	2450	2450	0
100	20230914	183000	184322920	2450	2450	2450	2450	0
101	20230914	182900	184322920	2450	2450	2450	2450	0
102	20230914	182800	184322920	2450	2450	2450	2450	0
103	20230914	182700	184322920	2450	2450	2450	2450	0
104	20230914	182600	184322920	2450	2450	2450	2450	0
105	20230914	182500	184322920	2450	2450	2450	2450	0
106	20230914	182400	184322920	2450	2450	2450	2450	0
107	20230914	182300	184322920	2450	2450	2450	2450	0
108	20230914	182200	184322920	2450	2450	2450	2450	0
109	20230914	182100	184322920	2450	2450	2450	2450	0
110	20230914	182000	184322920	2450	2450	2450	2450	0
111	20230914	181900	184322920	2450	2450	2450	2450	0
112	20230914	181800	184322920	2450	2450	2450	2450	0
113	20230914	181700	184322920	2450	2450	2450	2450	0
114	20230914	181600	184322920	2450	2450	2450	2450	0
115	20230914	181500	184322920	2450	2450	2450	2450	0
116	20230914	181400	184322920	2450	2450	2450	2450	0
117	20230914	181300	184322920	2450	2450	2450	2450	0
118	20230914	181200	184322920	2450	2450	2450	2450	0
119	20230914	181100	184322920	2450	2450	2450	2450	0
120	20230914	181000	184322920	2450	2450	2450	2450	0
121	20230914	180900	184322920	2450	2450	2450	2450	0
122	20230914	180800	184322920	2450	2450	2450	2450	2516
123	20230914	180700	184322920	2450	2450	2450	2450	0
124	20230914	180600	184322920	2450	2450	2450	2450	0
125	20230914	180500	184322920	2450	2450	2450	2450	0
126	20230914	180400	184322920	2450	2450	2450	2450	0
127	20230914	180300	184322920	2450	2450	2450	2450	0
128	20230914	180200	184322920	2450	2450	2450	2450	0
129	20230914	180100	184322920	2450	2450	2450	2450	0
130	20230914	180000	184322920	2450	2450	2450	2450	0
131	20230914	175900	184322920	2450	2450	2450	2450	0
132	20230914	175800	184322920	2450	2450	2450	2450	0
133	20230914	175700	184322920	2450	2450	2450	2450	0
134	20230914	175600	184322920	2450	2450	2450	2450	0
135	20230914	175500	184322920	2450	2450	2450	2450	0
136	20230914	175400	184322920	2450	2450	2450	2450	0
137	20230914	175300	184322920	2450	2450	2450	2450	0
138	20230914	175200	184322920	2450	2450	2450	2450	0
139	20230914	175100	184322920	2450	2450	2450	2450	0
140	20230914	175000	184322920	2450	2450	2450	2450	0
141	20230914	174900	184322920	2450	2450	2450	2450	0
142	20230914	174800	184322920	2450	2450	2450	2450	0
143	20230914	174700	184322920	2450	2450	2450	2450	0
144	20230914	174600	184322920	2450	2450	2450	2450	0
145	20230914	174500	184322920	2450	2450	2450	2450	0
146	20230914	174400	184322920	2450	2450	2450	2450	0
147	20230914	174300	184322920	2450	2450	2450	2450	0
148	20230914	174200	184322920	2450	2450	2450	2450	0
149	20230914	174100	184322920	2450	2450	2450	2450	0
150	20230914	174000	184322920	2450	2450	2450	2450	0
151	20230914	173900	184322920	2450	2450	2450	2450	0
152	20230914	173800	184322920	2450	2450	2450	2450	2516
153	20230914	173700	184322920	2450	2450	2450	2450	0
154	20230914	173600	184322920	2450	2450	2450	2450	0
155	20230914	173500	184322920	2450	2450	2450	2450	0
156	20230914	173400	184322920	2450	2450	2450	2450	0
157	20230914	173300	184322920	2450	2450	2450	2450	0
158	20230914	173200	184322920	2450	2450	2450	2450	0
159	20230914	173100	184322920	2450	2450	2450	2450	0
160	20230914	173000	184322920	2450	2450	2450	2450	0
161	20230914	172900	184322920	2450	2450	2450	2450	0
162	20230914	172800	184322920	2450	2450	2450	2450	0
163	20230914	172700	184322920	2450	2450	2450	2450	0
164	20230914	172600	184322920	2450	2450	2450	2450	0
165	20230914	172500	184322920	2450	2450	2450	2450	0
166	20230914	172400	184322920	2450	2450	2450	2450	0
167	20230914	172300	184322920	2450	2450	2450	2450	0
168	20230914	172200	184322920	2450	2450	2450	2450	0
169	20230914	172100	184322920	2450	2450	2450	2450	0
170	20230914	172000	184322920	2450	2450	2450	2450	0
171	20230914	171900	184322920	2450	2450	2450	2450	0
172	20230914	171800	184322920	2450	2450	2450	2450	0
173	20230914	171700	184322920	2450	2450	2450	2450	0
174	20230914	171600	184322920	2450	2450	2450	2450	0
175	20230914	171500	184322920	2450	2450	2450	2450	0
176	20230914	171400	184322920	2450	2450	2450	2450	0
177	20230914	171300	184322920	2450	2450	2450	2450	0
178	20230914	171200	184322920	2450	2450	2450	2450	0
179	20230914	171100	184322920	2450	2450	2450	2450	0
180	20230914	171000	184322920	2450	2450	2450	2450	0
181	20230914	170900	184322920	2450	2450	2450	2450	0
182	20230914	170800	184322920	2450	2450	2450	2450	2516
183	20230914	170700	184322920	2450	2450	2450	2450	0
184	20230914	170600	184322920	2450	2450	2450	2450	0
185	20230914	170500	184322920	2450	2450	2450	2450	0
186	20230914	170400	184322920	2450	2450	2450	2450	0
187	20230914	170300	184322920	2450	2450	2450	2450	0
188	20230914	170200	184322920	2450	2450	2450	2450	0
189	20230914	170100	184322920	2450	2450	2450	2450	0
190	20230914	170000	184322920	2450	2450	2450	2450	0
191	20230914	165900	184322920	2450	2450	2450	2450	0
192	20230914	165800	184322920	2450	2450	2450	2450	0
193	20230914	165700	184322920	2450	2450	2450	2450	0
194	20230914	165600	184322920	2450	2450	2450	2450	0
195	20230914	165500	184322920	2450	2450	2450	2450	0
196	20230914	165400	184322920	2450	2450	2450	2450	0
197	20230914	165300	184322920	2450	2450	2450	2450	0
198	20230914	165200	184322920	2450	2450	2450	2450	0
199	20230914	165100	184322920	2450	2450	2450	2450	0
200	20230914	165000	184322920	2450	2450	2450	2450	0
201	20230914	164900	184322920	2450	2450	2450	2450	0
202	20230914	164800	184322920	2450	2450	2450	2450	0
203	20230914	164700	184322920	2450	2450	2450	2450	0
204	20230914	164600	184322920	2450	2450	2450	2450	0
205	20230914	164500	184322920	2450	2450	2450	2450	0
206	20230914	164400	184322920	2450	2450	2450	2450	0
207	20230914	164300	184322920	2450	2450	2450	2450	0
208	20230914	164200	184322920	2450	2450	2450	2450	0
209	20230914	164100	184322920	2450	2450	2450	2450	0
210	20230914	164000	184322920	2450	2450	2450	2450	0
211	20230914	163900	184322920	2450	2450	2450	2450	0
212	20230914	163800	184322920	2450	2450	2450	2450	2516
213	20230914	163700	184322920	2450	2450	2450	2450	0
214	20230914	163600	184322920	2450	2450	2450	2450	0
215	20230914	163500	184322920	2450	2450	2450	2450	0
216	20230914	163400	184322920	2450	2450	2450	2450	0
217	20230914	163300	184322920	2450	2450	2450	2450	0
218	20230914	163200	184322920	2450	2450	2450	2450	0
219	20230914	163100	184322920	2450	2450	2450	2450	0
220	20230914	163000	184322920	2450	2450	2450	2450	0
221	20230914	162900	184322920	2450	2450	2450	2450	0
222	20230914	162800	184322920	2450	2450	2450	2450	0
223	20230914	162700	184322920	2450	2450	2450	2450	0
224	20230914	162600	184322920	2450	2450	2450	2450	0
225	20230914	162500	184322920	2450	2450	2450	2450	0
226	20230914	162400	184322920	2450	2450	2450	2450	0
227	20230914	162300	184322920	2450	2450	2450	2450	0
228	20230914	162200	184322920	2450	2450	2450	2450	0
229	20230914	162100	184322920	2450	2450	2450	2450	0
230	20230914	162000	184322920	2450	2450	2450	2450	0
231	20230914	161900	184322920	2450	2450	2450	2450	0
232	20230914	161800	184322920	2450	2450	2450	2450	0
233	20230914	161700	184322920	2450	2450	2450	2450	0
234	20230914	161600	184322920	2450	2450	2450	2450	0
235	20230914	161500	184322920	2450	2450	2450	2450	0
236	20230914	161400	184322920	2450	2450	2450	2450	0
237	20230914	161300	184322920	2450	2450	2450	2450	0
238	20230914	161200	184322920	2450	2450	2450	2450	0
239	20230914	161100	184322920	2450	2450	2450	2450	0
240	20230914	161000	184322920	2450	2450	2450	2450	0
241	20230914	160900	184322920	2450	2450	2450	2450	0
242	20230914	160800	184322920	2450	2450	2450	2450	2516
243	20230914	160700	184322920	2450	2450	2450	2450	0
244	20230914	160600	184322920	2450	2450	2450	2450	0
245	20230914	160500	184322920	2450	2450	2450	2450	0
246	20230914	160400	184322920	2450	2450	2450	2450	0
247	20230914	160300	184322920	2450	2450	2450	2450	0
248	20230914	160200	184322920	2450	2450	2450	2450	0
249	20230914	160100	184322920	2450	2450	2450	2450	0
250	20230914	160000	184322920	2450	2450	2450	2450	0
251	20230914	155900	184322920	2450	2450	2450	2450	0
252	20230914	155800	184322920	2450	2450	2450	2450	0
253	20230914	155700	184322920	2450	2450	2450	2450	0
254	20230914	155600	184322920	2450	2450	2450	2450	0
255	20230914	155500	184322920	2450	2450	2450	2450	0
256	20230914	155400	184322920	2450	2450	2450	2450	0
257	20230914	155300	184322920	2450	2450	2450	2450	0
258	20230914	155200	184322920	2450	2450	2450	2450	0
259	20230914	155100	184322920	2450	2450	2450	2450	0
260	20230914	155000	184322920	2450	2450	2450	2450	0
261	20230914	154900	184322920	2450	2450	2450	2450	0
262	20230914	154800	184322920	2450	2450	2450	2450	0
263	20230914	154700	184322920	2450	2450	2450	2450	0
264	20230914	154600	184322920	2450	2450	2450	2450	0
265	20230914	154500	184322920	2450	2450	2450	2450	0
266	20230914	154400	184322920	2450	2450	2450	2450	0
267	20230914	154300	184322920	2450	2450	2450	2450	0
268	20230914	154200	184322920	2450	2450	2450	2450	0
269	20230914	154100	184322920	2450	2450	2450	2450	0
270	20230914	154000	184322920	2450	2450	2450	2450	0
271	20230914	153900	184322920	2450	2450	2450	2450	0
272	20230914	153800	184322920	2450	2450	2450	2450	2516
273	20230914	153700	184322920	2450	2450	2450	2450	0
274	20230914	153600	184322920	2450	2450	2450	2450	0
275	20230914	153500	184322920	2450	2450	2450	2450	0
276	20230914	153400	184322920	2450	2450	2450	2450	0
277	20230914	153300	184322920	2450	2450	2450	2450	0
278	20230914	153200	184322920	2450	2450	2450	2450	0
279	20230914	153100	184322920	2450	2450	2450	2450	0
280	20230914	153000	184322920	2450	2450	2450	2450	2516
281	20230914	152900	178158720	2440	2440	2440	2440	0
282	20230914	152800	178158720	2440	2440	2440	2440	0
283	20230914	152700	178158720	2440	2440	2440	2440	0
284	20230914	152600	178158720	2440	2440	2440	2440	0
285	20230914	152500	178158720	2440	2440	2440	2440	0
286	20230914	152400	178158720	2440	2440	2440	2440	0
287	20230914	152300	178158720	2440	2440	2440	2440	0
288	20230914	152200	178158720	2440	2440	2440	2440	0
289	20230914	152100	178158720	2440	2440	2440	2440	0
290	20230914	152000	178158720	2440	2440	2440	2440	0
291	20230914	151900	178158720	2440	2435	2440	2435	297
292	20230914	151800	177434255	2440	2440	2440	2440	180
293	20230914	151700	176995055	2440	2440	2440	2440	0
294	20230914	151600	176995055	2440	2440	2440	2440	16
295	20230914	151500	176956015	2440	2440	2440	2440	64
296	20230914	151400	176799855	2440	2440	2440	2440	162
297	20230914	151300	176404575	2445	2445	2445	2445	1
298	20230914	151200	176402130	2435	2430	2435	2430	60
299	20230914	151100	176256080	2435	2435	2435	2435	3000
300	20230914	151000	168951080	2445	2445	2445	2435	911
301	20230914	150900	166728910	2445	2445	2445	2445	80
302	20230914	150800	166533310	2445	2445	2445	2445	46
303	20230914	150700	166420840	2445	2445	2445	2445	117
304	20230914	150600	166134775	2445	2445	2445	2445	63
305	20230914	150500	165980740	2445	2445	2445	2445	65
306	20230914	150400	165821815	2445	2445	2445	2445	63
307	20230914	150300	165667780	2445	2445	2445	2445	0
308	20230914	150200	165667780	2445	2445	2445	2445	96
309	20230914	150100	165433060	2445	2445	2445	2445	45
310	20230914	150000	165323035	2445	2440	2445	2440	101
311	20230914	145900	165076590	2445	2445	2445	2445	60
312	20230914	145800	164929890	2445	2445	2445	2445	48
313	20230914	145700	164812530	2440	2445	2445	2440	60
314	20230914	145600	164665835	2445	2445	2445	2445	0
315	20230914	145500	164665835	2445	2440	2445	2440	96
316	20230914	145400	164431305	2445	2445	2445	2445	52
317	20230914	145300	164304165	2440	2440	2440	2440	2
318	20230914	145200	164299285	2445	2445	2445	2445	49
319	20230914	145100	164179480	2445	2445	2445	2445	55
320	20230914	145000	164045005	2445	2445	2445	2445	388
321	20230914	144900	163096345	2445	2445	2445	2445	0
322	20230914	144800	163096345	2445	2445	2445	2445	56
323	20230914	144700	162959425	2445	2445	2445	2445	63
324	20230914	144600	162805390	2445	2440	2445	2440	51
325	20230914	144500	162680945	2440	2440	2440	2440	55
326	20230914	144400	162546745	2445	2445	2445	2440	74
327	20230914	144300	162365865	2440	2440	2440	2440	50
328	20230914	144200	162243865	2445	2445	2445	2445	500
329	20230914	144100	161021365	2440	2440	2440	2440	64
330	20230914	144000	160865205	2440	2445	2445	2440	254
331	20230914	143900	160245175	2445	2445	2445	2445	53
332	20230914	143800	160115590	2445	2445	2445	2445	58
333	20230914	143700	159973780	2445	2445	2445	2445	53
334	20230914	143600	159844195	2445	2445	2445	2445	0
335	20230914	143500	159844195	2445	2440	2445	2440	103
336	20230914	143400	159592610	2445	2445	2445	2445	59
337	20230914	143300	159448355	2445	2445	2445	2445	62
338	20230914	143200	159296765	2445	2445	2445	2445	0
339	20230914	143100	159296765	2445	2440	2445	2440	60
340	20230914	143000	159150360	2440	2440	2440	2440	87
341	20230914	142900	158938080	2440	2440	2440	2440	5
342	20230914	142800	158925880	2445	2445	2445	2445	59
343	20230914	142700	158781625	2445	2440	2445	2440	114
344	20230914	142600	158503145	2445	2445	2445	2445	59
345	20230914	142500	158358890	2445	2445	2445	2445	60
346	20230914	142400	158212190	2445	2445	2445	2445	0
347	20230914	142300	158212190	2445	2445	2445	2440	74
348	20230914	142200	158031325	2445	2445	2445	2445	0
349	20230914	142100	158031325	2445	2445	2445	2445	55
350	20230914	142000	157896850	2445	2445	2445	2445	63
351	20230914	141900	157742815	2445	2445	2445	2445	51
352	20230914	141800	157618120	2440	2445	2445	2440	103
353	20230914	141700	157366535	2445	2445	2445	2445	49
354	20230914	141600	157246730	2445	2445	2445	2445	0
355	20230914	141500	157246730	2445	2445	2445	2435	83
356	20230914	141400	157043805	2440	2440	2440	2440	86
357	20230914	141300	156833965	2440	2440	2440	2440	62
358	20230914	141200	156682685	2440	2435	2440	2435	164
359	20230914	141100	156283025	2440	2440	2440	2440	59
360	20230914	141000	156139065	2440	2440	2440	2440	65
361	20230914	140900	155980465	2440	2440	2440	2440	0
362	20230914	140800	155980465	2440	2440	2440	2440	52
363	20230914	140700	155853585	2440	2440	2440	2440	53
364	20230914	140600	155724265	2440	2440	2440	2440	50
365	20230914	140500	155602265	2440	2440	2440	2440	63
366	20230914	140400	155448545	2440	2440	2440	2440	53
367	20230914	140300	155319225	2440	2440	2440	2440	65
368	20230914	140200	155160625	2440	2440	2440	2440	0
369	20230914	140100	155160625	2440	2440	2440	2440	50
370	20230914	140000	155038625	2440	2440	2440	2440	64
371	20230914	135900	154882465	2440	2440	2440	2440	54
372	20230914	135800	154750705	2435	2435	2435	2435	50
373	20230914	135700	154628955	2440	2435	2440	2435	123
374	20230914	135600	154329440	2440	2440	2440	2440	60
375	20230914	135500	154183040	2440	2440	2440	2440	0
376	20230914	135400	154183040	2440	2440	2440	2440	197
377	20230914	135300	153702360	2440	2440	2440	2440	49
378	20230914	135200	153582800	2440	2440	2440	2440	64
379	20230914	135100	153426640	2440	2440	2440	2440	59
380	20230914	135000	153282680	2440	2440	2440	2440	0
381	20230914	134900	153282680	2440	2440	2440	2440	0
382	20230914	134800	153282680	2440	2440	2440	2440	58
383	20230914	134700	153141160	2440	2435	2440	2435	6000
384	20230914	134600	138516015	2435	2435	2435	2435	0
385	20230914	134500	138516015	2435	2435	2435	2435	0
386	20230914	134400	138516015	2435	2435	2435	2435	0
387	20230914	134300	138516015	2435	2435	2435	2435	0
388	20230914	134200	138516015	2435	2435	2435	2435	1
389	20230914	134100	138513580	2425	2425	2425	2425	743
390	20230914	134000	136711805	2435	2435	2435	2435	0
391	20230914	133900	136711805	2435	2435	2435	2435	0
392	20230914	133800	136711805	2435	2435	2435	2435	0
393	20230914	133700	136711805	2435	2435	2435	2435	10
394	20230914	133600	136687455	2435	2435	2435	2435	0
395	20230914	133500	136687455	2435	2435	2435	2435	0
396	20230914	133400	136687455	2435	2435	2435	2435	10
397	20230914	133300	136663105	2435	2435	2435	2435	0
398	20230914	133200	136663105	2435	2435	2435	2435	0
399	20230914	133100	136663105	2435	2435	2435	2435	0
400	20230914	133000	136663105	2435	2435	2435	2435	0
401	20230914	132900	136663105	2435	2435	2435	2435	0
402	20230914	132800	136663105	2435	2435	2435	2435	0
403	20230914	132700	136663105	2435	2435	2435	2435	0
404	20230914	132600	136663105	2435	2435	2435	2435	0
405	20230914	132500	136663105	2435	2435	2435	2435	58
406	20230914	132400	136521875	2435	2435	2435	2435	0
407	20230914	132300	136521875	2435	2435	2435	2435	2
408	20230914	132200	136517005	2435	2435	2435	2435	0
409	20230914	132100	136517005	2435	2435	2435	2435	0
410	20230914	132000	136517005	2435	2430	2435	2430	5227
411	20230914	131900	123812395	2430	2425	2430	2425	835
412	20230914	131800	121787515	2425	2425	2425	2425	248
413	20230914	131700	121186115	2430	2430	2430	2430	0
414	20230914	131600	121186115	2430	2425	2430	2425	754
415	20230914	131500	119357660	2425	2425	2425	2425	0
416	20230914	131400	119357660	2425	2425	2425	2425	0
417	20230914	131300	119357660	2425	2425	2425	2425	0
418	20230914	131200	119357660	2425	2425	2425	2425	105
419	20230914	131100	119103035	2425	2425	2425	2425	0
420	20230914	131000	119103035	2425	2425	2425	2425	0
421	20230914	130900	119103035	2425	2425	2425	2425	0
422	20230914	130800	119103035	2425	2425	2425	2425	0
423	20230914	130700	119103035	2425	2425	2425	2425	0
424	20230914	130600	119103035	2425	2425	2425	2425	0
425	20230914	130500	119103035	2425	2425	2425	2425	0
426	20230914	130400	119103035	2425	2425	2425	2425	30
427	20230914	130300	119030285	2425	2425	2425	2425	0
428	20230914	130200	119030285	2425	2425	2425	2425	209
429	20230914	130100	118523460	2425	2425	2425	2425	0
430	20230914	130000	118523460	2425	2425	2425	2425	0
431	20230914	125900	118523460	2425	2425	2425	2425	18
432	20230914	125800	118479810	2425	2425	2425	2425	0
433	20230914	125700	118479810	2425	2425	2425	2425	0
434	20230914	125600	118479810	2425	2425	2425	2425	0
435	20230914	125500	118479810	2425	2425	2425	2425	0
436	20230914	125400	118479810	2425	2425	2425	2425	5
437	20230914	125300	118467685	2425	2425	2425	2425	0
438	20230914	125200	118467685	2425	2425	2425	2425	3
439	20230914	125100	118460410	2425	2425	2425	2425	0
440	20230914	125000	118460410	2425	2425	2425	2425	1384
441	20230914	124900	115104210	2420	2420	2420	2420	1
442	20230914	124800	115101790	2425	2425	2425	2425	0
443	20230914	124700	115101790	2425	2425	2425	2425	0
444	20230914	124600	115101790	2425	2425	2425	2425	0
445	20230914	124500	115101790	2425	2425	2425	2425	0
446	20230914	124400	115101790	2425	2425	2425	2425	0
447	20230914	124300	115101790	2425	2425	2425	2425	0
448	20230914	124200	115101790	2425	2425	2425	2425	0
449	20230914	124100	115101790	2425	2425	2425	2425	0
450	20230914	124000	115101790	2425	2425	2425	2425	0
451	20230914	123900	115101790	2425	2425	2425	2425	620
452	20230914	123800	113598290	2425	2425	2425	2425	600
453	20230914	123700	112143290	2425	2425	2425	2425	603
454	20230914	123600	110681015	2425	2425	2425	2425	0
455	20230914	123500	110681015	2425	2420	2425	2420	497
456	20230914	123400	109478270	2425	2425	2425	2425	0
457	20230914	123300	109478270	2425	2425	2425	2425	0
458	20230914	123200	109478270	2425	2425	2425	2420	1779
459	20230914	123100	105173070	2425	2425	2425	2425	7
460	20230914	123000	105156095	2425	2425	2425	2425	0
461	20230914	122900	105156095	2425	2425	2425	2425	0
462	20230914	122800	105156095	2425	2425	2425	2425	170
463	20230914	122700	104743845	2425	2425	2425	2425	30
464	20230914	122600	104671095	2425	2425	2425	2425	0
465	20230914	122500	104671095	2425	2425	2425	2425	0
466	20230914	122400	104671095	2425	2425	2425	2425	0
467	20230914	122300	104671095	2425	2425	2425	2425	62
468	20230914	122200	104520745	2425	2425	2425	2425	500
469	20230914	122100	103308245	2430	2430	2430	2430	0
470	20230914	122000	103308245	2430	2430	2430	2430	0
471	20230914	121900	103308245	2430	2430	2430	2430	0
472	20230914	121800	103308245	2430	2430	2430	2430	1
473	20230914	121700	103305815	2420	2420	2420	2420	0
474	20230914	121600	103305815	2420	2425	2425	2420	2
475	20230914	121500	103300970	2430	2425	2430	2425	41
476	20230914	121400	103201540	2430	2430	2430	2430	0
477	20230914	121300	103201540	2430	2430	2430	2430	0
478	20230914	121200	103201540	2430	2430	2430	2430	0
479	20230914	121100	103201540	2430	2430	2430	2430	0
480	20230914	121000	103201540	2430	2430	2430	2430	2
481	20230914	120900	103196680	2430	2430	2430	2430	0
482	20230914	120800	103196680	2430	2430	2430	2430	0
483	20230914	120700	103196680	2430	2430	2430	2430	0
484	20230914	120600	103196680	2430	2430	2430	2430	0
485	20230914	120500	103196680	2430	2430	2430	2430	0
486	20230914	120400	103196680	2430	2430	2430	2430	1
487	20230914	120300	103194250	2425	2425	2425	2425	0
488	20230914	120200	103194250	2425	2425	2425	2425	100
489	20230914	120100	102951750	2430	2430	2430	2430	0
490	20230914	120000	102951750	2430	2430	2430	2430	20
491	20230914	115900	102903150	2425	2425	2425	2425	19
492	20230914	115800	102857075	2425	2425	2425	2425	0
493	20230914	115700	102857075	2425	2425	2425	2425	100
494	20230914	115600	102614575	2425	2425	2425	2425	0
495	20230914	115500	102614575	2425	2425	2425	2425	0
496	20230914	115400	102614575	2425	2425	2425	2425	0
497	20230914	115300	102614575	2425	2425	2425	2425	0
498	20230914	115200	102614575	2425	2425	2425	2425	1
499	20230914	115100	102612150	2420	2420	2420	2420	2
500	20230914	115000	102607310	2430	2430	2430	2430	0
501	20230914	114900	102607310	2430	2430	2430	2430	0
502	20230914	114800	102607310	2430	2430	2430	2430	0
503	20230914	114700	102607310	2430	2430	2430	2430	6
504	20230914	114600	102592730	2425	2425	2425	2425	106
505	20230914	114500	102335680	2430	2430	2430	2430	0
506	20230914	114400	102335680	2430	2430	2430	2430	0
507	20230914	114300	102335680	2430	2430	2430	2430	0
508	20230914	114200	102335680	2430	2430	2430	2430	0
509	20230914	114100	102335680	2430	2430	2430	2430	188
510	20230914	114000	101878840	2430	2430	2430	2430	0
511	20230914	113900	101878840	2430	2430	2430	2430	0
512	20230914	113800	101878840	2430	2430	2430	2430	0
513	20230914	113700	101878840	2430	2430	2430	2430	0
514	20230914	113600	101878840	2430	2430	2430	2430	1
515	20230914	113500	101876410	2425	2425	2425	2425	0
516	20230914	113400	101876410	2425	2425	2425	2425	0
517	20230914	113300	101876410	2425	2425	2425	2425	0
518	20230914	113200	101876410	2425	2425	2425	2425	0
519	20230914	113100	101876410	2425	2425	2425	2425	100
520	20230914	113000	101633910	2430	2430	2430	2430	0
521	20230914	112900	101633910	2430	2430	2430	2430	0
522	20230914	112800	101633910	2430	2430	2430	2430	0
523	20230914	112700	101633910	2430	2425	2430	2425	30
524	20230914	112600	101561155	2420	2420	2420	2420	40
525	20230914	112500	101464355	2420	2425	2425	2420	105
526	20230914	112400	101209755	2425	2425	2425	2425	0
527	20230914	112300	101209755	2425	2425	2425	2425	0
528	20230914	112200	101209755	2425	2425	2425	2425	0
529	20230914	112100	101209755	2425	2425	2425	2425	220
530	20230914	112000	100676255	2425	2425	2425	2425	800
531	20230914	111900	98736255	2420	2420	2420	2420	22
532	20230914	111800	98683015	2425	2425	2425	2425	0
533	20230914	111700	98683015	2425	2425	2425	2425	491
534	20230914	111600	97492340	2425	2425	2425	2425	0
535	20230914	111500	97492340	2425	2425	2425	2425	0
536	20230914	111400	97492340	2425	2425	2425	2425	437
537	20230914	111300	96432615	2425	2425	2425	2425	0
538	20230914	111200	96432615	2425	2425	2425	2425	0
539	20230914	111100	96432615	2425	2425	2425	2425	0
540	20230914	111000	96432615	2425	2425	2425	2425	0
541	20230914	110900	96432615	2425	2420	2425	2420	501
542	20230914	110800	95220190	2425	2425	2425	2425	26
543	20230914	110700	95157140	2425	2425	2425	2425	0
544	20230914	110600	95157140	2425	2425	2425	2425	0
545	20230914	110500	95157140	2425	2425	2425	2425	0
546	20230914	110400	95157140	2425	2425	2425	2425	251
547	20230914	110300	94548465	2420	2420	2420	2420	0
548	20230914	110200	94548465	2420	2420	2420	2420	0
549	20230914	110100	94548465	2420	2420	2420	2420	2238
550	20230914	110000	89132505	2420	2420	2420	2420	0
551	20230914	105900	89132505	2420	2420	2420	2420	60
552	20230914	105800	88987305	2430	2430	2430	2430	0
553	20230914	105700	88987305	2430	2430	2430	2430	200
554	20230914	105600	88501305	2425	2425	2425	2425	398
555	20230914	105500	87536155	2425	2425	2425	2425	0
556	20230914	105400	87536155	2425	2420	2425	2420	1501
557	20230914	105300	83903730	2425	2425	2425	2425	0
558	20230914	105200	83903730	2425	2425	2425	2425	0
559	20230914	105100	83903730	2425	2425	2425	2425	1
560	20230914	105000	83901305	2420	2420	2420	2420	0
561	20230914	104900	83901305	2420	2420	2420	2420	0
562	20230914	104800	83901305	2420	2420	2420	2420	482
563	20230914	104700	82734865	2420	2420	2425	2420	3376
564	20230914	104600	74564855	2430	2430	2430	2430	0
565	20230914	104500	74564855	2430	2430	2430	2430	0
566	20230914	104400	74564855	2430	2430	2430	2430	0
567	20230914	104300	74564855	2430	2430	2430	2425	140
568	20230914	104200	74225300	2430	2430	2430	2430	0
569	20230914	104100	74225300	2430	2430	2430	2430	0
570	20230914	104000	74225300	2430	2430	2430	2430	0
571	20230914	103900	74225300	2430	2430	2430	2430	0
572	20230914	103800	74225300	2430	2430	2430	2430	0
573	20230914	103700	74225300	2430	2430	2430	2430	0
574	20230914	103600	74225300	2430	2430	2430	2430	0
575	20230914	103500	74225300	2430	2430	2430	2430	0
576	20230914	103400	74225300	2430	2430	2430	2430	0
577	20230914	103300	74225300	2430	2430	2430	2430	0
578	20230914	103200	74225300	2430	2430	2430	2430	0
579	20230914	103100	74225300	2430	2430	2430	2430	1
580	20230914	103000	74222870	2420	2420	2420	2420	0
581	20230914	102900	74222870	2420	2420	2420	2420	411
582	20230914	102800	73228250	2430	2430	2430	2430	1
583	20230914	102700	73225820	2420	2430	2430	2420	3083
584	20230914	102600	65764950	2420	2420	2420	2420	0
585	20230914	102500	65764950	2420	2420	2420	2420	255
586	20230914	102400	65147850	2430	2430	2430	2430	0
587	20230914	102300	65147850	2430	2430	2430	2430	500
588	20230914	102200	63932850	2430	2430	2430	2430	0
589	20230914	102100	63932850	2430	2430	2430	2430	1
590	20230914	102000	63930420	2420	2420	2420	2420	10000
591	20230914	101900	39730420	2430	2430	2430	2430	0
592	20230914	101800	39730420	2430	2430	2430	2430	102
593	20230914	101700	39482560	2430	2430	2430	2430	0
594	20230914	101600	39482560	2430	2430	2430	2430	0
595	20230914	101500	39482560	2430	2430	2430	2430	0
596	20230914	101400	39482560	2430	2430	2430	2430	0
597	20230914	101300	39482560	2430	2430	2430	2430	0
598	20230914	101200	39482560	2430	2430	2430	2430	0
599	20230914	101100	39482560	2430	2430	2430	2430	0
600	20230914	101000	39482560	2430	2430	2430	2430	0
601	20230914	100900	39482560	2430	2430	2430	2430	1646
602	20230914	100800	35482780	2430	2430	2430	2430	1
603	20230914	100700	35480350	2425	2430	2430	2425	387
604	20230914	100600	34540945	2430	2430	2430	2425	20
605	20230914	100500	34492435	2420	2420	2420	2420	10
606	20230914	100400	34468235	2430	2430	2430	2430	32
607	20230914	100300	34390475	2430	2430	2430	2430	5
608	20230914	100200	34378325	2430	2430	2430	2430	0
609	20230914	100100	34378325	2430	2430	2430	2430	0
610	20230914	100000	34378325	2430	2420	2430	2420	300
611	20230914	095900	33652315	2425	2425	2425	2425	1
612	20230914	095800	33649890	2430	2430	2430	2430	0
613	20230914	095700	33649890	2430	2430	2430	2430	0
614	20230914	095600	33649890	2430	2430	2430	2430	4
615	20230914	095500	33640170	2430	2430	2430	2430	0
616	20230914	095400	33640170	2430	2430	2430	2430	0
617	20230914	095300	33640170	2430	2430	2430	2430	0
618	20230914	095200	33640170	2430	2425	2430	2425	34
619	20230914	095100	33557715	2425	2425	2425	2425	5
620	20230914	095000	33545590	2425	2425	2425	2425	0
621	20230914	094900	33545590	2425	2425	2425	2425	0
622	20230914	094800	33545590	2425	2425	2425	2425	0
623	20230914	094700	33545590	2425	2430	2430	2425	812
624	20230914	094600	31572490	2430	2430	2430	2430	0
625	20230914	094500	31572490	2430	2430	2430	2430	42
626	20230914	094400	31470430	2430	2425	2430	2425	401
627	20230914	094300	30498000	2430	2430	2430	2430	0
628	20230914	094200	30498000	2430	2430	2430	2430	20
629	20230914	094100	30449400	2430	2430	2430	2430	0
630	20230914	094000	30449400	2430	2430	2430	2430	0
631	20230914	093900	30449400	2430	2430	2430	2430	0
632	20230914	093800	30449400	2430	2430	2430	2430	1000
633	20230914	093700	28019400	2430	2430	2430	2430	0
634	20230914	093600	28019400	2430	2430	2430	2430	2018
635	20230914	093500	23115660	2430	2425	2430	2425	3
636	20230914	093400	23108375	2430	2430	2430	2430	15
637	20230914	093300	23071925	2430	2430	2430	2430	0
638	20230914	093200	23071925	2430	2425	2430	2425	7638
639	20230914	093100	4529775	2430	2425	2430	2425	129
640	20230914	093000	4216945	2430	2430	2430	2430	0
641	20230914	092900	4216945	2430	2430	2430	2430	1
642	20230914	092800	4214515	2425	2425	2425	2425	100
643	20230914	092700	3972015	2430	2430	2430	2430	0
644	20230914	092600	3972015	2430	2430	2430	2430	0
645	20230914	092500	3972015	2430	2430	2430	2430	1
646	20230914	092400	3969585	2425	2425	2425	2425	1
647	20230914	092300	3967160	2430	2430	2430	2430	0
648	20230914	092200	3967160	2430	2430	2430	2430	0
649	20230914	092100	3967160	2430	2430	2430	2430	2
650	20230914	092000	3962300	2425	2425	2425	2425	278
651	20230914	091900	3288150	2425	2425	2425	2425	31
652	20230914	091800	3212975	2425	2425	2425	2425	9
653	20230914	091700	3191150	2425	2425	2425	2425	0
654	20230914	091600	3191150	2425	2425	2425	2425	0
655	20230914	091500	3191150	2425	2425	2425	2425	0
656	20230914	091400	3191150	2425	2425	2425	2425	0
657	20230914	091300	3191150	2425	2425	2425	2425	0
658	20230914	091200	3191150	2425	2425	2425	2425	0
659	20230914	091100	3191150	2425	2425	2425	2425	0
660	20230914	091000	3191150	2425	2425	2425	2425	0
661	20230914	090900	3191150	2425	2425	2425	2425	0
662	20230914	090800	3191150	2425	2425	2425	2425	3
663	20230914	090700	3183875	2420	2420	2420	2420	1
664	20230914	090600	3181455	2430	2430	2430	2430	0
665	20230914	090500	3181455	2430	2430	2430	2430	1
666	20230914	090400	3179025	2415	2415	2415	2415	82
667	20230914	090300	2980995	2425	2425	2425	2425	0
668	20230914	090200	2980995	2425	2425	2425	2425	0
669	20230914	090100	2980995	2425	2425	2425	2425	0
670	20230914	090000	2980995	2425	2415	2425	2415	681