KissMeData/026040/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190100	25657925	2440	2440	2440	2440	1329
3	20230919	190000	25657925	2440	2440	2440	2440	0
4	20230919	185900	25657925	2440	2440	2440	2440	0
5	20230919	185800	25657925	2440	2440	2440	2440	0
6	20230919	185700	25657925	2440	2440	2440	2440	0
7	20230919	185600	25657925	2440	2440	2440	2440	0
8	20230919	185500	25657925	2440	2440	2440	2440	0
9	20230919	185400	25657925	2440	2440	2440	2440	0
10	20230919	185300	25657925	2440	2440	2440	2440	0
11	20230919	185200	25657925	2440	2440	2440	2440	0
12	20230919	185100	25657925	2440	2440	2440	2440	0
13	20230919	185000	25657925	2440	2440	2440	2440	0
14	20230919	184900	25657925	2440	2440	2440	2440	0
15	20230919	184800	25657925	2440	2440	2440	2440	0
16	20230919	184700	25657925	2440	2440	2440	2440	0
17	20230919	184600	25657925	2440	2440	2440	2440	0
18	20230919	184500	25657925	2440	2440	2440	2440	0
19	20230919	184400	25657925	2440	2440	2440	2440	0
20	20230919	184300	25657925	2440	2440	2440	2440	0
21	20230919	184200	25657925	2440	2440	2440	2440	0
22	20230919	184100	25657925	2440	2440	2440	2440	0
23	20230919	184000	25657925	2440	2440	2440	2440	0
24	20230919	183900	25657925	2440	2440	2440	2440	0
25	20230919	183800	25657925	2440	2440	2440	2440	0
26	20230919	183700	25657925	2440	2440	2440	2440	0
27	20230919	183600	25657925	2440	2440	2440	2440	0
28	20230919	183500	25657925	2440	2440	2440	2440	0
29	20230919	183400	25657925	2440	2440	2440	2440	0
30	20230919	183300	25657925	2440	2440	2440	2440	0
31	20230919	183200	25657925	2440	2440	2440	2440	0
32	20230919	183100	25657925	2440	2440	2440	2440	1329
33	20230919	183000	25657925	2440	2440	2440	2440	0
34	20230919	182900	25657925	2440	2440	2440	2440	0
35	20230919	182800	25657925	2440	2440	2440	2440	0
36	20230919	182700	25657925	2440	2440	2440	2440	0
37	20230919	182600	25657925	2440	2440	2440	2440	0
38	20230919	182500	25657925	2440	2440	2440	2440	0
39	20230919	182400	25657925	2440	2440	2440	2440	0
40	20230919	182300	25657925	2440	2440	2440	2440	0
41	20230919	182200	25657925	2440	2440	2440	2440	0
42	20230919	182100	25657925	2440	2440	2440	2440	0
43	20230919	182000	25657925	2440	2440	2440	2440	0
44	20230919	181900	25657925	2440	2440	2440	2440	0
45	20230919	181800	25657925	2440	2440	2440	2440	0
46	20230919	181700	25657925	2440	2440	2440	2440	0
47	20230919	181600	25657925	2440	2440	2440	2440	0
48	20230919	181500	25657925	2440	2440	2440	2440	0
49	20230919	181400	25657925	2440	2440	2440	2440	0
50	20230919	181300	25657925	2440	2440	2440	2440	0
51	20230919	181200	25657925	2440	2440	2440	2440	0
52	20230919	181100	25657925	2440	2440	2440	2440	0
53	20230919	181000	25657925	2440	2440	2440	2440	0
54	20230919	180900	25657925	2440	2440	2440	2440	0
55	20230919	180800	25657925	2440	2440	2440	2440	0
56	20230919	180700	25657925	2440	2440	2440	2440	0
57	20230919	180600	25657925	2440	2440	2440	2440	0
58	20230919	180500	25657925	2440	2440	2440	2440	0
59	20230919	180400	25657925	2440	2440	2440	2440	0
60	20230919	180300	25657925	2440	2440	2440	2440	0
61	20230919	180200	25657925	2440	2440	2440	2440	0
62	20230919	180100	25657925	2440	2440	2440	2440	1329
63	20230919	180000	25657925	2440	2440	2440	2440	0
64	20230919	175900	25657925	2440	2440	2440	2440	0
65	20230919	175800	25657925	2440	2440	2440	2440	0
66	20230919	175700	25657925	2440	2440	2440	2440	0
67	20230919	175600	25657925	2440	2440	2440	2440	0
68	20230919	175500	25657925	2440	2440	2440	2440	0
69	20230919	175400	25657925	2440	2440	2440	2440	0
70	20230919	175300	25657925	2440	2440	2440	2440	0
71	20230919	175200	25657925	2440	2440	2440	2440	0
72	20230919	175100	25657925	2440	2440	2440	2440	0
73	20230919	175000	25657925	2440	2440	2440	2440	0
74	20230919	174900	25657925	2440	2440	2440	2440	0
75	20230919	174800	25657925	2440	2440	2440	2440	0
76	20230919	174700	25657925	2440	2440	2440	2440	0
77	20230919	174600	25657925	2440	2440	2440	2440	0
78	20230919	174500	25657925	2440	2440	2440	2440	0
79	20230919	174400	25657925	2440	2440	2440	2440	0
80	20230919	174300	25657925	2440	2440	2440	2440	0
81	20230919	174200	25657925	2440	2440	2440	2440	0
82	20230919	174100	25657925	2440	2440	2440	2440	0
83	20230919	174000	25657925	2440	2440	2440	2440	0
84	20230919	173900	25657925	2440	2440	2440	2440	0
85	20230919	173800	25657925	2440	2440	2440	2440	0
86	20230919	173700	25657925	2440	2440	2440	2440	0
87	20230919	173600	25657925	2440	2440	2440	2440	0
88	20230919	173500	25657925	2440	2440	2440	2440	0
89	20230919	173400	25657925	2440	2440	2440	2440	0
90	20230919	173300	25657925	2440	2440	2440	2440	0
91	20230919	173200	25657925	2440	2440	2440	2440	0
92	20230919	173100	25657925	2440	2440	2440	2440	1329
93	20230919	173000	25657925	2440	2440	2440	2440	0
94	20230919	172900	25657925	2440	2440	2440	2440	0
95	20230919	172800	25657925	2440	2440	2440	2440	0
96	20230919	172700	25657925	2440	2440	2440	2440	0
97	20230919	172600	25657925	2440	2440	2440	2440	0
98	20230919	172500	25657925	2440	2440	2440	2440	0
99	20230919	172400	25657925	2440	2440	2440	2440	0
100	20230919	172300	25657925	2440	2440	2440	2440	0
101	20230919	172200	25657925	2440	2440	2440	2440	0
102	20230919	172100	25657925	2440	2440	2440	2440	0
103	20230919	172000	25657925	2440	2440	2440	2440	0
104	20230919	171900	25657925	2440	2440	2440	2440	0
105	20230919	171800	25657925	2440	2440	2440	2440	0
106	20230919	171700	25657925	2440	2440	2440	2440	0
107	20230919	171600	25657925	2440	2440	2440	2440	0
108	20230919	171500	25657925	2440	2440	2440	2440	0
109	20230919	171400	25657925	2440	2440	2440	2440	0
110	20230919	171300	25657925	2440	2440	2440	2440	0
111	20230919	171200	25657925	2440	2440	2440	2440	0
112	20230919	171100	25657925	2440	2440	2440	2440	0
113	20230919	171000	25657925	2440	2440	2440	2440	0
114	20230919	170900	25657925	2440	2440	2440	2440	0
115	20230919	170800	25657925	2440	2440	2440	2440	0
116	20230919	170700	25657925	2440	2440	2440	2440	0
117	20230919	170600	25657925	2440	2440	2440	2440	0
118	20230919	170500	25657925	2440	2440	2440	2440	0
119	20230919	170400	25657925	2440	2440	2440	2440	0
120	20230919	170300	25657925	2440	2440	2440	2440	0
121	20230919	170200	25657925	2440	2440	2440	2440	0
122	20230919	170100	25657925	2440	2440	2440	2440	1329
123	20230919	170000	25657925	2440	2440	2440	2440	0
124	20230919	165900	25657925	2440	2440	2440	2440	0
125	20230919	165800	25657925	2440	2440	2440	2440	0
126	20230919	165700	25657925	2440	2440	2440	2440	0
127	20230919	165600	25657925	2440	2440	2440	2440	0
128	20230919	165500	25657925	2440	2440	2440	2440	0
129	20230919	165400	25657925	2440	2440	2440	2440	0
130	20230919	165300	25657925	2440	2440	2440	2440	0
131	20230919	165200	25657925	2440	2440	2440	2440	0
132	20230919	165100	25657925	2440	2440	2440	2440	0
133	20230919	165000	25657925	2440	2440	2440	2440	0
134	20230919	164900	25657925	2440	2440	2440	2440	0
135	20230919	164800	25657925	2440	2440	2440	2440	0
136	20230919	164700	25657925	2440	2440	2440	2440	0
137	20230919	164600	25657925	2440	2440	2440	2440	0
138	20230919	164500	25657925	2440	2440	2440	2440	0
139	20230919	164400	25657925	2440	2440	2440	2440	0
140	20230919	164300	25657925	2440	2440	2440	2440	0
141	20230919	164200	25657925	2440	2440	2440	2440	0
142	20230919	164100	25657925	2440	2440	2440	2440	0
143	20230919	164000	25657925	2440	2440	2440	2440	0
144	20230919	163900	25657925	2440	2440	2440	2440	0
145	20230919	163800	25657925	2440	2440	2440	2440	0
146	20230919	163700	25657925	2440	2440	2440	2440	0
147	20230919	163600	25657925	2440	2440	2440	2440	0
148	20230919	163500	25657925	2440	2440	2440	2440	0
149	20230919	163400	25657925	2440	2440	2440	2440	0
150	20230919	163300	25657925	2440	2440	2440	2440	0
151	20230919	163200	25657925	2440	2440	2440	2440	0
152	20230919	163100	25657925	2440	2440	2440	2440	1329
153	20230919	163000	25657925	2440	2440	2440	2440	0
154	20230919	162900	25657925	2440	2440	2440	2440	0
155	20230919	162800	25657925	2440	2440	2440	2440	0
156	20230919	162700	25657925	2440	2440	2440	2440	0
157	20230919	162600	25657925	2440	2440	2440	2440	0
158	20230919	162500	25657925	2440	2440	2440	2440	0
159	20230919	162400	25657925	2440	2440	2440	2440	0
160	20230919	162300	25657925	2440	2440	2440	2440	0
161	20230919	162200	25657925	2440	2440	2440	2440	0
162	20230919	162100	25657925	2440	2440	2440	2440	0
163	20230919	162000	25657925	2440	2440	2440	2440	0
164	20230919	161900	25657925	2440	2440	2440	2440	0
165	20230919	161800	25657925	2440	2440	2440	2440	0
166	20230919	161700	25657925	2440	2440	2440	2440	0
167	20230919	161600	25657925	2440	2440	2440	2440	0
168	20230919	161500	25657925	2440	2440	2440	2440	0
169	20230919	161400	25657925	2440	2440	2440	2440	0
170	20230919	161300	25657925	2440	2440	2440	2440	0
171	20230919	161200	25657925	2440	2440	2440	2440	0
172	20230919	161100	25657925	2440	2440	2440	2440	0
173	20230919	161000	25657925	2440	2440	2440	2440	0
174	20230919	160900	25657925	2440	2440	2440	2440	0
175	20230919	160800	25657925	2440	2440	2440	2440	0
176	20230919	160700	25657925	2440	2440	2440	2440	0
177	20230919	160600	25657925	2440	2440	2440	2440	0
178	20230919	160500	25657925	2440	2440	2440	2440	0
179	20230919	160400	25657925	2440	2440	2440	2440	0
180	20230919	160300	25657925	2440	2440	2440	2440	0
181	20230919	160200	25657925	2440	2440	2440	2440	0
182	20230919	160100	25657925	2440	2440	2440	2440	1329
183	20230919	160000	25657925	2440	2440	2440	2440	0
184	20230919	155900	25657925	2440	2440	2440	2440	0
185	20230919	155800	25657925	2440	2440	2440	2440	0
186	20230919	155700	25657925	2440	2440	2440	2440	0
187	20230919	155600	25657925	2440	2440	2440	2440	0
188	20230919	155500	25657925	2440	2440	2440	2440	0
189	20230919	155400	25657925	2440	2440	2440	2440	0
190	20230919	155300	25657925	2440	2440	2440	2440	0
191	20230919	155200	25657925	2440	2440	2440	2440	0
192	20230919	155100	25657925	2440	2440	2440	2440	0
193	20230919	155000	25657925	2440	2440	2440	2440	0
194	20230919	154900	25657925	2440	2440	2440	2440	0
195	20230919	154800	25657925	2440	2440	2440	2440	0
196	20230919	154700	25657925	2440	2440	2440	2440	0
197	20230919	154600	25657925	2440	2440	2440	2440	0
198	20230919	154500	25657925	2440	2440	2440	2440	0
199	20230919	154400	25657925	2440	2440	2440	2440	0
200	20230919	154300	25657925	2440	2440	2440	2440	0
201	20230919	154200	25657925	2440	2440	2440	2440	0
202	20230919	154100	25657925	2440	2440	2440	2440	0
203	20230919	154000	25657925	2440	2440	2440	2440	0
204	20230919	153900	25657925	2440	2440	2440	2440	0
205	20230919	153800	25657925	2440	2440	2440	2440	0
206	20230919	153700	25657925	2440	2440	2440	2440	0
207	20230919	153600	25657925	2440	2440	2440	2440	0
208	20230919	153500	25657925	2440	2440	2440	2440	0
209	20230919	153400	25657925	2440	2440	2440	2440	0
210	20230919	153300	25657925	2440	2440	2440	2440	0
211	20230919	153200	25657925	2440	2440	2440	2440	0
212	20230919	153100	25657925	2440	2440	2440	2440	1329
213	20230919	153000	25657925	2440	2440	2440	2440	1329
214	20230919	152900	22415165	2415	2415	2415	2415	0
215	20230919	152800	22415165	2415	2415	2415	2415	0
216	20230919	152700	22415165	2415	2415	2415	2415	0
217	20230919	152600	22415165	2415	2415	2415	2415	0
218	20230919	152500	22415165	2415	2415	2415	2415	0
219	20230919	152400	22415165	2415	2415	2415	2415	0
220	20230919	152300	22415165	2415	2415	2415	2415	0
221	20230919	152200	22415165	2415	2415	2415	2415	0
222	20230919	152100	22415165	2415	2415	2415	2415	0
223	20230919	152000	22415165	2415	2415	2415	2415	0
224	20230919	151900	22415165	2415	2415	2415	2415	165
225	20230919	151800	22016690	2420	2420	2420	2420	19
226	20230919	151700	21970710	2425	2425	2425	2425	21
227	20230919	151600	21919785	2420	2430	2430	2420	188
228	20230919	151500	21464075	2435	2435	2435	2435	21
229	20230919	151400	21412940	2430	2435	2435	2430	352
230	20230919	151300	20556570	2430	2430	2430	2430	0
231	20230919	151200	20556570	2430	2430	2430	2430	0
232	20230919	151100	20556570	2430	2430	2430	2430	0
233	20230919	151000	20556570	2430	2430	2430	2430	120
234	20230919	150900	20264970	2435	2435	2435	2435	0
235	20230919	150800	20264970	2435	2435	2435	2435	20
236	20230919	150700	20216270	2435	2435	2435	2435	0
237	20230919	150600	20216270	2435	2435	2435	2435	2
238	20230919	150500	20211400	2430	2430	2430	2430	0
239	20230919	150400	20211400	2430	2430	2430	2430	0
240	20230919	150300	20211400	2430	2430	2430	2430	0
241	20230919	150200	20211400	2430	2430	2430	2430	8
242	20230919	150100	20191960	2435	2435	2435	2435	0
243	20230919	150000	20191960	2435	2430	2435	2430	174
244	20230919	145900	19769130	2430	2430	2430	2430	25
245	20230919	145800	19708380	2440	2440	2440	2440	34
246	20230919	145700	19625420	2420	2420	2420	2420	0
247	20230919	145600	19625420	2420	2430	2430	2420	434
248	20230919	145500	18572975	2440	2440	2440	2440	0
249	20230919	145400	18572975	2440	2440	2440	2440	0
250	20230919	145300	18572975	2440	2440	2440	2440	0
251	20230919	145200	18572975	2440	2440	2440	2440	0
252	20230919	145100	18572975	2440	2440	2440	2440	0
253	20230919	145000	18572975	2440	2440	2440	2440	0
254	20230919	144900	18572975	2440	2440	2440	2440	1
255	20230919	144800	18570535	2435	2435	2435	2435	0
256	20230919	144700	18570535	2435	2435	2435	2435	0
257	20230919	144600	18570535	2435	2435	2435	2435	207
258	20230919	144500	18066490	2440	2440	2440	2440	0
259	20230919	144400	18066490	2440	2440	2440	2440	0
260	20230919	144300	18066490	2440	2440	2440	2440	1
261	20230919	144200	18064050	2440	2440	2440	2440	0
262	20230919	144100	18064050	2440	2440	2440	2440	0
263	20230919	144000	18064050	2440	2440	2440	2440	0
264	20230919	143900	18064050	2440	2440	2440	2440	0
265	20230919	143800	18064050	2440	2440	2440	2440	0
266	20230919	143700	18064050	2440	2440	2440	2440	0
267	20230919	143600	18064050	2440	2440	2440	2440	0
268	20230919	143500	18064050	2440	2440	2440	2440	0
269	20230919	143400	18064050	2440	2440	2440	2440	0
270	20230919	143300	18064050	2440	2440	2440	2440	0
271	20230919	143200	18064050	2440	2440	2440	2440	0
272	20230919	143100	18064050	2440	2440	2440	2440	2
273	20230919	143000	18059170	2425	2440	2440	2425	434
274	20230919	142900	17005070	2450	2450	2450	2450	0
275	20230919	142800	17005070	2450	2440	2450	2435	391
276	20230919	142700	16051170	2450	2450	2450	2450	0
277	20230919	142600	16051170	2450	2450	2450	2450	0
278	20230919	142500	16051170	2450	2450	2450	2450	0
279	20230919	142400	16051170	2450	2450	2450	2450	0
280	20230919	142300	16051170	2450	2450	2450	2450	0
281	20230919	142200	16051170	2450	2450	2450	2450	0
282	20230919	142100	16051170	2450	2450	2450	2450	0
283	20230919	142000	16051170	2450	2450	2450	2450	0
284	20230919	141900	16051170	2450	2450	2450	2450	0
285	20230919	141800	16051170	2450	2450	2450	2450	0
286	20230919	141700	16051170	2450	2450	2450	2450	1
287	20230919	141600	16048720	2445	2445	2445	2445	0
288	20230919	141500	16048720	2445	2445	2445	2445	1
289	20230919	141400	16046275	2450	2440	2450	2440	7
290	20230919	141300	16029185	2450	2450	2450	2450	0
291	20230919	141200	16029185	2450	2450	2450	2430	133
292	20230919	141100	15705755	2450	2450	2450	2450	0
293	20230919	141000	15705755	2450	2450	2450	2450	0
294	20230919	140900	15705755	2450	2450	2450	2450	0
295	20230919	140800	15705755	2450	2445	2450	2445	2
296	20230919	140700	15700860	2445	2445	2445	2445	0
297	20230919	140600	15700860	2445	2445	2445	2445	1
298	20230919	140500	15698415	2450	2450	2450	2450	0
299	20230919	140400	15698415	2450	2450	2450	2450	1
300	20230919	140300	15695965	2430	2450	2450	2430	434
301	20230919	140200	14638180	2460	2460	2460	2460	0
302	20230919	140100	14638180	2460	2460	2460	2460	0
303	20230919	140000	14638180	2460	2460	2460	2460	0
304	20230919	135900	14638180	2460	2460	2460	2460	0
305	20230919	135800	14638180	2460	2460	2460	2460	33
306	20230919	135700	14557000	2460	2460	2460	2460	2
307	20230919	135600	14552080	2460	2460	2460	2460	0
308	20230919	135500	14552080	2460	2460	2460	2460	0
309	20230919	135400	14552080	2460	2460	2460	2460	0
310	20230919	135300	14552080	2460	2460	2460	2460	0
311	20230919	135200	14552080	2460	2460	2460	2460	0
312	20230919	135100	14552080	2460	2460	2460	2460	0
313	20230919	135000	14552080	2460	2460	2460	2460	0
314	20230919	134900	14552080	2460	2450	2460	2445	405
315	20230919	134800	13561585	2460	2460	2460	2460	1
316	20230919	134700	13559125	2460	2455	2460	2455	11
317	20230919	134600	13532115	2455	2455	2455	2455	2
318	20230919	134500	13527205	2460	2460	2460	2460	0
319	20230919	134400	13527205	2460	2460	2460	2460	0
320	20230919	134300	13527205	2460	2460	2460	2460	1
321	20230919	134200	13524745	2470	2470	2470	2470	0
322	20230919	134100	13524745	2470	2470	2470	2470	0
323	20230919	134000	13524745	2470	2470	2470	2470	0
324	20230919	133900	13524745	2470	2470	2470	2470	0
325	20230919	133800	13524745	2470	2470	2470	2470	0
326	20230919	133700	13524745	2470	2470	2470	2470	0
327	20230919	133600	13524745	2470	2470	2470	2470	0
328	20230919	133500	13524745	2470	2470	2470	2470	0
329	20230919	133400	13524745	2470	2470	2470	2470	0
330	20230919	133300	13524745	2470	2470	2470	2470	0
331	20230919	133200	13524745	2470	2470	2470	2470	0
332	20230919	133100	13524745	2470	2470	2470	2470	0
333	20230919	133000	13524745	2470	2470	2470	2470	0
334	20230919	132900	13524745	2470	2470	2470	2470	0
335	20230919	132800	13524745	2470	2470	2470	2470	0
336	20230919	132700	13524745	2470	2470	2470	2470	0
337	20230919	132600	13524745	2470	2470	2470	2470	0
338	20230919	132500	13524745	2470	2470	2470	2470	0
339	20230919	132400	13524745	2470	2470	2470	2470	0
340	20230919	132300	13524745	2470	2470	2470	2470	0
341	20230919	132200	13524745	2470	2470	2470	2470	0
342	20230919	132100	13524745	2470	2470	2470	2470	0
343	20230919	132000	13524745	2470	2470	2470	2470	2
344	20230919	131900	13519805	2445	2445	2445	2445	0
345	20230919	131800	13519805	2445	2445	2445	2445	0
346	20230919	131700	13519805	2445	2445	2445	2445	0
347	20230919	131600	13519805	2445	2445	2445	2445	0
348	20230919	131500	13519805	2445	2445	2445	2445	0
349	20230919	131400	13519805	2445	2445	2445	2445	0
350	20230919	131300	13519805	2445	2460	2460	2445	300
351	20230919	131200	12786055	2480	2480	2480	2480	0
352	20230919	131100	12786055	2480	2480	2480	2480	0
353	20230919	131000	12786055	2480	2480	2480	2480	0
354	20230919	130900	12786055	2480	2480	2480	2480	0
355	20230919	130800	12786055	2480	2480	2480	2480	0
356	20230919	130700	12786055	2480	2480	2480	2480	0
357	20230919	130600	12786055	2480	2480	2480	2480	0
358	20230919	130500	12786055	2480	2480	2480	2480	0
359	20230919	130400	12786055	2480	2480	2480	2480	0
360	20230919	130300	12786055	2480	2480	2480	2480	0
361	20230919	130200	12786055	2480	2475	2480	2475	12
362	20230919	130100	12756345	2475	2475	2475	2475	0
363	20230919	130000	12756345	2475	2475	2475	2475	0
364	20230919	125900	12756345	2475	2475	2475	2475	0
365	20230919	125800	12756345	2475	2475	2475	2475	0
366	20230919	125700	12756345	2475	2475	2475	2475	0
367	20230919	125600	12756345	2475	2475	2475	2475	0
368	20230919	125500	12756345	2475	2475	2475	2475	0
369	20230919	125400	12756345	2475	2475	2475	2475	1
370	20230919	125300	12753870	2445	2445	2445	2445	0
371	20230919	125200	12753870	2445	2445	2445	2445	0
372	20230919	125100	12753870	2445	2475	2475	2445	1200
373	20230919	125000	9811560	2480	2480	2480	2480	0
374	20230919	124900	9811560	2480	2480	2480	2480	0
375	20230919	124800	9811560	2480	2480	2480	2480	45
376	20230919	124700	9699960	2485	2485	2485	2485	0
377	20230919	124600	9699960	2485	2485	2485	2485	0
378	20230919	124500	9699960	2485	2485	2485	2485	0
379	20230919	124400	9699960	2485	2485	2485	2485	0
380	20230919	124300	9699960	2485	2485	2485	2485	0
381	20230919	124200	9699960	2485	2485	2485	2485	0
382	20230919	124100	9699960	2485	2485	2485	2485	50
383	20230919	124000	9575710	2485	2485	2485	2485	0
384	20230919	123900	9575710	2485	2485	2485	2485	0
385	20230919	123800	9575710	2485	2485	2485	2485	0
386	20230919	123700	9575710	2485	2485	2485	2485	0
387	20230919	123600	9575710	2485	2485	2485	2485	0
388	20230919	123500	9575710	2485	2485	2485	2485	0
389	20230919	123400	9575710	2485	2485	2485	2485	0
390	20230919	123300	9575710	2485	2485	2485	2485	0
391	20230919	123200	9575710	2485	2485	2485	2485	0
392	20230919	123100	9575710	2485	2485	2485	2485	0
393	20230919	123000	9575710	2485	2485	2485	2485	0
394	20230919	122900	9575710	2485	2485	2485	2485	0
395	20230919	122800	9575710	2485	2485	2485	2485	0
396	20230919	122700	9575710	2485	2485	2485	2485	153
397	20230919	122600	9195505	2485	2485	2485	2485	0
398	20230919	122500	9195505	2485	2485	2485	2485	0
399	20230919	122400	9195505	2485	2485	2485	2485	0
400	20230919	122300	9195505	2485	2485	2485	2485	0
401	20230919	122200	9195505	2485	2485	2485	2485	0
402	20230919	122100	9195505	2485	2485	2485	2485	0
403	20230919	122000	9195505	2485	2485	2485	2485	0
404	20230919	121900	9195505	2485	2485	2485	2485	0
405	20230919	121800	9195505	2485	2485	2485	2485	0
406	20230919	121700	9195505	2485	2485	2485	2485	0
407	20230919	121600	9195505	2485	2485	2485	2485	0
408	20230919	121500	9195505	2485	2485	2485	2485	0
409	20230919	121400	9195505	2485	2485	2485	2485	0
410	20230919	121300	9195505	2485	2485	2485	2485	0
411	20230919	121200	9195505	2485	2485	2485	2485	0
412	20230919	121100	9195505	2485	2485	2485	2485	0
413	20230919	121000	9195505	2485	2485	2485	2485	0
414	20230919	120900	9195505	2485	2485	2485	2485	0
415	20230919	120800	9195505	2485	2485	2485	2485	0
416	20230919	120700	9195505	2485	2485	2485	2485	0
417	20230919	120600	9195505	2485	2485	2485	2485	0
418	20230919	120500	9195505	2485	2485	2485	2485	0
419	20230919	120400	9195505	2485	2485	2485	2485	0
420	20230919	120300	9195505	2485	2485	2485	2485	0
421	20230919	120200	9195505	2485	2485	2485	2485	0
422	20230919	120100	9195505	2485	2485	2485	2485	0
423	20230919	120000	9195505	2485	2475	2485	2475	45
424	20230919	115900	9084025	2460	2460	2460	2460	0
425	20230919	115800	9084025	2460	2460	2460	2460	12
426	20230919	115700	9054505	2475	2475	2475	2475	0
427	20230919	115600	9054505	2475	2465	2475	2465	532
428	20230919	115500	7740465	2470	2470	2470	2470	0
429	20230919	115400	7740465	2470	2470	2470	2470	0
430	20230919	115300	7740465	2470	2470	2470	2470	0
431	20230919	115200	7740465	2470	2470	2470	2470	0
432	20230919	115100	7740465	2470	2470	2470	2470	0
433	20230919	115000	7740465	2470	2470	2470	2470	0
434	20230919	114900	7740465	2470	2470	2470	2470	0
435	20230919	114800	7740465	2470	2470	2470	2470	0
436	20230919	114700	7740465	2470	2470	2470	2470	0
437	20230919	114600	7740465	2470	2470	2470	2470	0
438	20230919	114500	7740465	2470	2470	2470	2470	0
439	20230919	114400	7740465	2470	2470	2470	2470	0
440	20230919	114300	7740465	2470	2470	2470	2470	0
441	20230919	114200	7740465	2470	2470	2470	2470	0
442	20230919	114100	7740465	2470	2470	2470	2470	0
443	20230919	114000	7740465	2470	2470	2470	2470	0
444	20230919	113900	7740465	2470	2470	2470	2470	0
445	20230919	113800	7740465	2470	2470	2470	2470	0
446	20230919	113700	7740465	2470	2470	2470	2470	0
447	20230919	113600	7740465	2470	2470	2470	2470	0
448	20230919	113500	7740465	2470	2470	2470	2470	0
449	20230919	113400	7740465	2470	2470	2470	2470	0
450	20230919	113300	7740465	2470	2470	2470	2470	0
451	20230919	113200	7740465	2470	2470	2470	2470	0
452	20230919	113100	7740465	2470	2470	2470	2470	0
453	20230919	113000	7740465	2470	2470	2470	2470	0
454	20230919	112900	7740465	2470	2470	2470	2470	0
455	20230919	112800	7740465	2470	2470	2470	2470	0
456	20230919	112700	7740465	2470	2470	2470	2470	0
457	20230919	112600	7740465	2470	2455	2470	2455	214
458	20230919	112500	7215065	2455	2460	2460	2455	155
459	20230919	112400	6834530	2455	2465	2465	2455	185
460	20230919	112300	6379000	2465	2465	2465	2465	0
461	20230919	112200	6379000	2465	2465	2465	2465	1
462	20230919	112100	6376535	2465	2465	2465	2465	0
463	20230919	112000	6376535	2465	2465	2465	2465	1
464	20230919	111900	6374070	2470	2470	2470	2470	0
465	20230919	111800	6374070	2470	2470	2470	2470	0
466	20230919	111700	6374070	2470	2470	2470	2470	0
467	20230919	111600	6374070	2470	2470	2470	2470	0
468	20230919	111500	6374070	2470	2470	2470	2470	410
469	20230919	111400	5361370	2470	2470	2470	2470	0
470	20230919	111300	5361370	2470	2470	2470	2470	0
471	20230919	111200	5361370	2470	2470	2470	2470	0
472	20230919	111100	5361370	2470	2470	2470	2470	0
473	20230919	111000	5361370	2470	2470	2470	2470	1
474	20230919	110900	5358900	2470	2470	2470	2470	0
475	20230919	110800	5358900	2470	2470	2470	2470	0
476	20230919	110700	5358900	2470	2470	2470	2470	0
477	20230919	110600	5358900	2470	2470	2470	2470	0
478	20230919	110500	5358900	2470	2470	2470	2470	0
479	20230919	110400	5358900	2470	2470	2470	2470	0
480	20230919	110300	5358900	2470	2470	2470	2470	0
481	20230919	110200	5358900	2470	2470	2470	2470	0
482	20230919	110100	5358900	2470	2470	2470	2470	0
483	20230919	110000	5358900	2470	2470	2470	2470	0
484	20230919	105900	5358900	2470	2470	2470	2470	1
485	20230919	105800	5356430	2470	2470	2470	2470	35
486	20230919	105700	5269980	2470	2470	2470	2470	0
487	20230919	105600	5269980	2470	2465	2470	2460	43
488	20230919	105500	5163785	2470	2470	2470	2470	0
489	20230919	105400	5163785	2470	2470	2470	2470	1
490	20230919	105300	5161315	2470	2470	2470	2470	0
491	20230919	105200	5161315	2470	2470	2470	2470	0
492	20230919	105100	5161315	2470	2470	2470	2470	0
493	20230919	105000	5161315	2470	2470	2470	2470	0
494	20230919	104900	5161315	2470	2470	2470	2470	0
495	20230919	104800	5161315	2470	2470	2470	2470	0
496	20230919	104700	5161315	2470	2470	2470	2470	0
497	20230919	104600	5161315	2470	2470	2470	2470	0
498	20230919	104500	5161315	2470	2470	2470	2470	0
499	20230919	104400	5161315	2470	2470	2470	2470	1
500	20230919	104300	5158845	2470	2470	2470	2470	0
501	20230919	104200	5158845	2470	2470	2470	2470	0
502	20230919	104100	5158845	2470	2470	2470	2470	0
503	20230919	104000	5158845	2470	2470	2470	2470	0
504	20230919	103900	5158845	2470	2470	2470	2470	41
505	20230919	103800	5057575	2470	2470	2470	2470	9
506	20230919	103700	5035345	2475	2475	2475	2475	0
507	20230919	103600	5035345	2475	2475	2475	2475	0
508	20230919	103500	5035345	2475	2475	2475	2475	0
509	20230919	103400	5035345	2475	2475	2475	2475	0
510	20230919	103300	5035345	2475	2475	2475	2475	0
511	20230919	103200	5035345	2475	2475	2475	2475	0
512	20230919	103100	5035345	2475	2475	2475	2475	0
513	20230919	103000	5035345	2475	2475	2475	2475	0
514	20230919	102900	5035345	2475	2475	2475	2475	1
515	20230919	102800	5032870	2475	2475	2475	2475	0
516	20230919	102700	5032870	2475	2475	2475	2475	4
517	20230919	102600	5022970	2475	2475	2475	2475	0
518	20230919	102500	5022970	2475	2475	2475	2475	1
519	20230919	102400	5020495	2475	2475	2475	2475	1
520	20230919	102300	5018020	2470	2470	2470	2470	43
521	20230919	102200	4911810	2480	2480	2480	2480	0
522	20230919	102100	4911810	2480	2480	2480	2480	0
523	20230919	102000	4911810	2480	2480	2480	2480	0
524	20230919	101900	4911810	2480	2480	2480	2480	0
525	20230919	101800	4911810	2480	2480	2480	2480	0
526	20230919	101700	4911810	2480	2480	2480	2480	0
527	20230919	101600	4911810	2480	2470	2480	2470	2
528	20230919	101500	4906860	2480	2480	2480	2480	0
529	20230919	101400	4906860	2480	2480	2480	2480	0
530	20230919	101300	4906860	2480	2475	2480	2475	3
531	20230919	101200	4899425	2480	2480	2480	2480	0
532	20230919	101100	4899425	2480	2480	2480	2480	0
533	20230919	101000	4899425	2480	2480	2480	2480	0
534	20230919	100900	4899425	2480	2480	2480	2480	1
535	20230919	100800	4896945	2455	2460	2460	2455	374
536	20230919	100700	3978715	2460	2485	2485	2460	62
537	20230919	100600	3825415	2485	2485	2485	2485	1
538	20230919	100500	3822930	2485	2480	2485	2480	2
539	20230919	100400	3817965	2480	2475	2480	2475	23
540	20230919	100300	3760930	2480	2480	2480	2480	0
541	20230919	100200	3760930	2480	2480	2480	2480	0
542	20230919	100100	3760930	2480	2480	2480	2480	0
543	20230919	100000	3760930	2480	2480	2480	2480	0
544	20230919	095900	3760930	2480	2480	2480	2480	0
545	20230919	095800	3760930	2480	2480	2480	2480	0
546	20230919	095700	3760930	2480	2480	2480	2480	0
547	20230919	095600	3760930	2480	2480	2480	2480	0
548	20230919	095500	3760930	2480	2480	2480	2480	18
549	20230919	095400	3716290	2480	2480	2480	2480	0
550	20230919	095300	3716290	2480	2480	2480	2480	0
551	20230919	095200	3716290	2480	2480	2480	2480	0
552	20230919	095100	3716290	2480	2480	2480	2480	0
553	20230919	095000	3716290	2480	2480	2480	2480	1
554	20230919	094900	3713810	2455	2455	2455	2455	0
555	20230919	094800	3713810	2455	2475	2475	2455	369
556	20230919	094700	2807710	2480	2480	2480	2480	0
557	20230919	094600	2807710	2480	2485	2485	2480	3
558	20230919	094500	2800260	2485	2485	2485	2485	0
559	20230919	094400	2800260	2485	2485	2485	2485	0
560	20230919	094300	2800260	2485	2485	2485	2485	0
561	20230919	094200	2800260	2485	2485	2485	2485	0
562	20230919	094100	2800260	2485	2490	2490	2485	2
563	20230919	094000	2795285	2490	2490	2490	2490	0
564	20230919	093900	2795285	2490	2490	2490	2490	0
565	20230919	093800	2795285	2490	2490	2490	2490	10
566	20230919	093700	2770385	2490	2490	2490	2490	3
567	20230919	093600	2762915	2490	2490	2490	2490	0
568	20230919	093500	2762915	2490	2490	2490	2490	0
569	20230919	093400	2762915	2490	2490	2490	2490	0
570	20230919	093300	2762915	2490	2485	2490	2485	4
571	20230919	093200	2752960	2485	2485	2485	2485	15
572	20230919	093100	2715685	2485	2485	2485	2485	2
573	20230919	093000	2710715	2460	2490	2490	2460	52
574	20230919	092900	2582005	2490	2490	2490	2490	0
575	20230919	092800	2582005	2490	2490	2490	2490	0
576	20230919	092700	2582005	2490	2485	2490	2485	100
577	20230919	092600	2333385	2485	2485	2485	2485	0
578	20230919	092500	2333385	2485	2485	2485	2485	0
579	20230919	092400	2333385	2485	2485	2485	2485	0
580	20230919	092300	2333385	2485	2485	2485	2485	0
581	20230919	092200	2333385	2485	2485	2485	2485	0
582	20230919	092100	2333385	2485	2485	2485	2485	0
583	20230919	092000	2333385	2485	2470	2485	2470	4
584	20230919	091900	2323475	2445	2445	2445	2445	0
585	20230919	091800	2323475	2445	2475	2475	2445	251
586	20230919	091700	1706865	2490	2490	2490	2490	0
587	20230919	091600	1706865	2490	2485	2490	2485	52
588	20230919	091500	1577390	2490	2490	2490	2490	70
589	20230919	091400	1403090	2490	2490	2490	2490	0
590	20230919	091300	1403090	2490	2490	2490	2490	0
591	20230919	091200	1403090	2490	2490	2490	2490	0
592	20230919	091100	1403090	2490	2490	2490	2490	0
593	20230919	091000	1403090	2490	2490	2490	2490	0
594	20230919	090900	1403090	2490	2490	2490	2490	0
595	20230919	090800	1403090	2490	2490	2490	2490	0
596	20230919	090700	1403090	2490	2490	2490	2490	0
597	20230919	090600	1403090	2490	2485	2490	2485	3
598	20230919	090500	1395630	2490	2490	2490	2490	0
599	20230919	090400	1395630	2490	2490	2490	2490	0
600	20230919	090300	1395630	2490	2490	2490	2490	0
601	20230919	090200	1395630	2490	2490	2490	2490	0
602	20230919	090100	1395630	2490	2485	2490	2485	32
603	20230919	090000	1316100	2460	2460	2460	2460	535