KissMeData/203450/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	201000	240331305	2950	2950	2950	2950	2208
3	20230920	200900	240331305	2950	2950	2950	2950	0
4	20230920	200800	240331305	2950	2950	2950	2950	0
5	20230920	200700	240331305	2950	2950	2950	2950	0
6	20230920	200600	240331305	2950	2950	2950	2950	0
7	20230920	200500	240331305	2950	2950	2950	2950	0
8	20230920	200400	240331305	2950	2950	2950	2950	0
9	20230920	200300	240331305	2950	2950	2950	2950	0
10	20230920	200200	240331305	2950	2950	2950	2950	0
11	20230920	200100	240331305	2950	2950	2950	2950	0
12	20230920	200000	240331305	2950	2950	2950	2950	0
13	20230920	195900	240331305	2950	2950	2950	2950	0
14	20230920	195800	240331305	2950	2950	2950	2950	0
15	20230920	195700	240331305	2950	2950	2950	2950	0
16	20230920	195600	240331305	2950	2950	2950	2950	0
17	20230920	195500	240331305	2950	2950	2950	2950	0
18	20230920	195400	240331305	2950	2950	2950	2950	0
19	20230920	195300	240331305	2950	2950	2950	2950	0
20	20230920	195200	240331305	2950	2950	2950	2950	0
21	20230920	195100	240331305	2950	2950	2950	2950	0
22	20230920	195000	240331305	2950	2950	2950	2950	0
23	20230920	194900	240331305	2950	2950	2950	2950	0
24	20230920	194800	240331305	2950	2950	2950	2950	0
25	20230920	194700	240331305	2950	2950	2950	2950	0
26	20230920	194600	240331305	2950	2950	2950	2950	0
27	20230920	194500	240331305	2950	2950	2950	2950	0
28	20230920	194400	240331305	2950	2950	2950	2950	0
29	20230920	194300	240331305	2950	2950	2950	2950	0
30	20230920	194200	240331305	2950	2950	2950	2950	0
31	20230920	194100	240331305	2950	2950	2950	2950	0
32	20230920	194000	240331305	2950	2950	2950	2950	2208
33	20230920	193900	240331305	2950	2950	2950	2950	0
34	20230920	193800	240331305	2950	2950	2950	2950	0
35	20230920	193700	240331305	2950	2950	2950	2950	0
36	20230920	193600	240331305	2950	2950	2950	2950	0
37	20230920	193500	240331305	2950	2950	2950	2950	0
38	20230920	193400	240331305	2950	2950	2950	2950	0
39	20230920	193300	240331305	2950	2950	2950	2950	0
40	20230920	193200	240331305	2950	2950	2950	2950	0
41	20230920	193100	240331305	2950	2950	2950	2950	0
42	20230920	193000	240331305	2950	2950	2950	2950	0
43	20230920	192900	240331305	2950	2950	2950	2950	0
44	20230920	192800	240331305	2950	2950	2950	2950	0
45	20230920	192700	240331305	2950	2950	2950	2950	0
46	20230920	192600	240331305	2950	2950	2950	2950	0
47	20230920	192500	240331305	2950	2950	2950	2950	0
48	20230920	192400	240331305	2950	2950	2950	2950	0
49	20230920	192300	240331305	2950	2950	2950	2950	0
50	20230920	192200	240331305	2950	2950	2950	2950	0
51	20230920	192100	240331305	2950	2950	2950	2950	0
52	20230920	192000	240331305	2950	2950	2950	2950	0
53	20230920	191900	240331305	2950	2950	2950	2950	0
54	20230920	191800	240331305	2950	2950	2950	2950	0
55	20230920	191700	240331305	2950	2950	2950	2950	0
56	20230920	191600	240331305	2950	2950	2950	2950	0
57	20230920	191500	240331305	2950	2950	2950	2950	0
58	20230920	191400	240331305	2950	2950	2950	2950	0
59	20230920	191300	240331305	2950	2950	2950	2950	0
60	20230920	191200	240331305	2950	2950	2950	2950	0
61	20230920	191100	240331305	2950	2950	2950	2950	0
62	20230920	191000	240331305	2950	2950	2950	2950	2208
63	20230920	190900	240331305	2950	2950	2950	2950	0
64	20230920	190800	240331305	2950	2950	2950	2950	0
65	20230920	190700	240331305	2950	2950	2950	2950	0
66	20230920	190600	240331305	2950	2950	2950	2950	0
67	20230920	190500	240331305	2950	2950	2950	2950	0
68	20230920	190400	240331305	2950	2950	2950	2950	0
69	20230920	190300	240331305	2950	2950	2950	2950	0
70	20230920	190200	240331305	2950	2950	2950	2950	0
71	20230920	190100	240331305	2950	2950	2950	2950	0
72	20230920	190000	240331305	2950	2950	2950	2950	0
73	20230920	185900	240331305	2950	2950	2950	2950	0
74	20230920	185800	240331305	2950	2950	2950	2950	0
75	20230920	185700	240331305	2950	2950	2950	2950	0
76	20230920	185600	240331305	2950	2950	2950	2950	0
77	20230920	185500	240331305	2950	2950	2950	2950	0
78	20230920	185400	240331305	2950	2950	2950	2950	0
79	20230920	185300	240331305	2950	2950	2950	2950	0
80	20230920	185200	240331305	2950	2950	2950	2950	0
81	20230920	185100	240331305	2950	2950	2950	2950	0
82	20230920	185000	240331305	2950	2950	2950	2950	0
83	20230920	184900	240331305	2950	2950	2950	2950	0
84	20230920	184800	240331305	2950	2950	2950	2950	0
85	20230920	184700	240331305	2950	2950	2950	2950	0
86	20230920	184600	240331305	2950	2950	2950	2950	0
87	20230920	184500	240331305	2950	2950	2950	2950	0
88	20230920	184400	240331305	2950	2950	2950	2950	0
89	20230920	184300	240331305	2950	2950	2950	2950	0
90	20230920	184200	240331305	2950	2950	2950	2950	0
91	20230920	184100	240331305	2950	2950	2950	2950	0
92	20230920	184000	240331305	2950	2950	2950	2950	2208
93	20230920	183900	240331305	2950	2950	2950	2950	0
94	20230920	183800	240331305	2950	2950	2950	2950	0
95	20230920	183700	240331305	2950	2950	2950	2950	0
96	20230920	183600	240331305	2950	2950	2950	2950	0
97	20230920	183500	240331305	2950	2950	2950	2950	0
98	20230920	183400	240331305	2950	2950	2950	2950	0
99	20230920	183300	240331305	2950	2950	2950	2950	0
100	20230920	183200	240331305	2950	2950	2950	2950	0
101	20230920	183100	240331305	2950	2950	2950	2950	0
102	20230920	183000	240331305	2950	2950	2950	2950	0
103	20230920	182900	240331305	2950	2950	2950	2950	0
104	20230920	182800	240331305	2950	2950	2950	2950	0
105	20230920	182700	240331305	2950	2950	2950	2950	0
106	20230920	182600	240331305	2950	2950	2950	2950	0
107	20230920	182500	240331305	2950	2950	2950	2950	0
108	20230920	182400	240331305	2950	2950	2950	2950	0
109	20230920	182300	240331305	2950	2950	2950	2950	0
110	20230920	182200	240331305	2950	2950	2950	2950	0
111	20230920	182100	240331305	2950	2950	2950	2950	0
112	20230920	182000	240331305	2950	2950	2950	2950	0
113	20230920	181900	240331305	2950	2950	2950	2950	0
114	20230920	181800	240331305	2950	2950	2950	2950	0
115	20230920	181700	240331305	2950	2950	2950	2950	0
116	20230920	181600	240331305	2950	2950	2950	2950	0
117	20230920	181500	240331305	2950	2950	2950	2950	0
118	20230920	181400	240331305	2950	2950	2950	2950	0
119	20230920	181300	240331305	2950	2950	2950	2950	0
120	20230920	181200	240331305	2950	2950	2950	2950	0
121	20230920	181100	240331305	2950	2950	2950	2950	0
122	20230920	181000	240331305	2950	2950	2950	2950	2208
123	20230920	180900	240331305	2950	2950	2950	2950	0
124	20230920	180800	240331305	2950	2950	2950	2950	0
125	20230920	180700	240331305	2950	2950	2950	2950	0
126	20230920	180600	240331305	2950	2950	2950	2950	0
127	20230920	180500	240331305	2950	2950	2950	2950	0
128	20230920	180400	240331305	2950	2950	2950	2950	0
129	20230920	180300	240331305	2950	2950	2950	2950	0
130	20230920	180200	240331305	2950	2950	2950	2950	0
131	20230920	180100	240331305	2950	2950	2950	2950	0
132	20230920	180000	240331305	2950	2950	2950	2950	0
133	20230920	175900	240331305	2950	2950	2950	2950	0
134	20230920	175800	240331305	2950	2950	2950	2950	0
135	20230920	175700	240331305	2950	2950	2950	2950	0
136	20230920	175600	240331305	2950	2950	2950	2950	0
137	20230920	175500	240331305	2950	2950	2950	2950	0
138	20230920	175400	240331305	2950	2950	2950	2950	0
139	20230920	175300	240331305	2950	2950	2950	2950	0
140	20230920	175200	240331305	2950	2950	2950	2950	0
141	20230920	175100	240331305	2950	2950	2950	2950	0
142	20230920	175000	240331305	2950	2950	2950	2950	0
143	20230920	174900	240331305	2950	2950	2950	2950	0
144	20230920	174800	240331305	2950	2950	2950	2950	0
145	20230920	174700	240331305	2950	2950	2950	2950	0
146	20230920	174600	240331305	2950	2950	2950	2950	0
147	20230920	174500	240331305	2950	2950	2950	2950	0
148	20230920	174400	240331305	2950	2950	2950	2950	0
149	20230920	174300	240331305	2950	2950	2950	2950	0
150	20230920	174200	240331305	2950	2950	2950	2950	0
151	20230920	174100	240331305	2950	2950	2950	2950	0
152	20230920	174000	240331305	2950	2950	2950	2950	2208
153	20230920	173900	240331305	2950	2950	2950	2950	0
154	20230920	173800	240331305	2950	2950	2950	2950	0
155	20230920	173700	240331305	2950	2950	2950	2950	0
156	20230920	173600	240331305	2950	2950	2950	2950	0
157	20230920	173500	240331305	2950	2950	2950	2950	0
158	20230920	173400	240331305	2950	2950	2950	2950	0
159	20230920	173300	240331305	2950	2950	2950	2950	0
160	20230920	173200	240331305	2950	2950	2950	2950	0
161	20230920	173100	240331305	2950	2950	2950	2950	0
162	20230920	173000	240331305	2950	2950	2950	2950	0
163	20230920	172900	240331305	2950	2950	2950	2950	0
164	20230920	172800	240331305	2950	2950	2950	2950	0
165	20230920	172700	240331305	2950	2950	2950	2950	0
166	20230920	172600	240331305	2950	2950	2950	2950	0
167	20230920	172500	240331305	2950	2950	2950	2950	0
168	20230920	172400	240331305	2950	2950	2950	2950	0
169	20230920	172300	240331305	2950	2950	2950	2950	0
170	20230920	172200	240331305	2950	2950	2950	2950	0
171	20230920	172100	240331305	2950	2950	2950	2950	0
172	20230920	172000	240331305	2950	2950	2950	2950	0
173	20230920	171900	240331305	2950	2950	2950	2950	0
174	20230920	171800	240331305	2950	2950	2950	2950	0
175	20230920	171700	240331305	2950	2950	2950	2950	0
176	20230920	171600	240331305	2950	2950	2950	2950	0
177	20230920	171500	240331305	2950	2950	2950	2950	0
178	20230920	171400	240331305	2950	2950	2950	2950	0
179	20230920	171300	240331305	2950	2950	2950	2950	0
180	20230920	171200	240331305	2950	2950	2950	2950	0
181	20230920	171100	240331305	2950	2950	2950	2950	0
182	20230920	171000	240331305	2950	2950	2950	2950	2208
183	20230920	170900	240331305	2950	2950	2950	2950	0
184	20230920	170800	240331305	2950	2950	2950	2950	0
185	20230920	170700	240331305	2950	2950	2950	2950	0
186	20230920	170600	240331305	2950	2950	2950	2950	0
187	20230920	170500	240331305	2950	2950	2950	2950	0
188	20230920	170400	240331305	2950	2950	2950	2950	0
189	20230920	170300	240331305	2950	2950	2950	2950	0
190	20230920	170200	240331305	2950	2950	2950	2950	0
191	20230920	170100	240331305	2950	2950	2950	2950	0
192	20230920	170000	240331305	2950	2950	2950	2950	0
193	20230920	165900	240331305	2950	2950	2950	2950	0
194	20230920	165800	240331305	2950	2950	2950	2950	0
195	20230920	165700	240331305	2950	2950	2950	2950	0
196	20230920	165600	240331305	2950	2950	2950	2950	0
197	20230920	165500	240331305	2950	2950	2950	2950	0
198	20230920	165400	240331305	2950	2950	2950	2950	0
199	20230920	165300	240331305	2950	2950	2950	2950	0
200	20230920	165200	240331305	2950	2950	2950	2950	0
201	20230920	165100	240331305	2950	2950	2950	2950	0
202	20230920	165000	240331305	2950	2950	2950	2950	0
203	20230920	164900	240331305	2950	2950	2950	2950	0
204	20230920	164800	240331305	2950	2950	2950	2950	0
205	20230920	164700	240331305	2950	2950	2950	2950	0
206	20230920	164600	240331305	2950	2950	2950	2950	0
207	20230920	164500	240331305	2950	2950	2950	2950	0
208	20230920	164400	240331305	2950	2950	2950	2950	0
209	20230920	164300	240331305	2950	2950	2950	2950	0
210	20230920	164200	240331305	2950	2950	2950	2950	0
211	20230920	164100	240331305	2950	2950	2950	2950	0
212	20230920	164000	240331305	2950	2950	2950	2950	2208
213	20230920	163900	240331305	2950	2950	2950	2950	0
214	20230920	163800	240331305	2950	2950	2950	2950	0
215	20230920	163700	240331305	2950	2950	2950	2950	0
216	20230920	163600	240331305	2950	2950	2950	2950	0
217	20230920	163500	240331305	2950	2950	2950	2950	0
218	20230920	163400	240331305	2950	2950	2950	2950	0
219	20230920	163300	240331305	2950	2950	2950	2950	0
220	20230920	163200	240331305	2950	2950	2950	2950	0
221	20230920	163100	240331305	2950	2950	2950	2950	0
222	20230920	163000	240331305	2950	2950	2950	2950	0
223	20230920	162900	240331305	2950	2950	2950	2950	0
224	20230920	162800	240331305	2950	2950	2950	2950	0
225	20230920	162700	240331305	2950	2950	2950	2950	0
226	20230920	162600	240331305	2950	2950	2950	2950	0
227	20230920	162500	240331305	2950	2950	2950	2950	0
228	20230920	162400	240331305	2950	2950	2950	2950	0
229	20230920	162300	240331305	2950	2950	2950	2950	0
230	20230920	162200	240331305	2950	2950	2950	2950	0
231	20230920	162100	240331305	2950	2950	2950	2950	0
232	20230920	162000	240331305	2950	2950	2950	2950	0
233	20230920	161900	240331305	2950	2950	2950	2950	0
234	20230920	161800	240331305	2950	2950	2950	2950	0
235	20230920	161700	240331305	2950	2950	2950	2950	0
236	20230920	161600	240331305	2950	2950	2950	2950	0
237	20230920	161500	240331305	2950	2950	2950	2950	0
238	20230920	161400	240331305	2950	2950	2950	2950	0
239	20230920	161300	240331305	2950	2950	2950	2950	0
240	20230920	161200	240331305	2950	2950	2950	2950	0
241	20230920	161100	240331305	2950	2950	2950	2950	0
242	20230920	161000	240331305	2950	2950	2950	2950	2208
243	20230920	160900	240331305	2950	2950	2950	2950	0
244	20230920	160800	240331305	2950	2950	2950	2950	0
245	20230920	160700	240331305	2950	2950	2950	2950	0
246	20230920	160600	240331305	2950	2950	2950	2950	0
247	20230920	160500	240331305	2950	2950	2950	2950	0
248	20230920	160400	240331305	2950	2950	2950	2950	0
249	20230920	160300	240331305	2950	2950	2950	2950	0
250	20230920	160200	240331305	2950	2950	2950	2950	0
251	20230920	160100	240331305	2950	2950	2950	2950	0
252	20230920	160000	240331305	2950	2950	2950	2950	0
253	20230920	155900	240331305	2950	2950	2950	2950	0
254	20230920	155800	240331305	2950	2950	2950	2950	0
255	20230920	155700	240331305	2950	2950	2950	2950	0
256	20230920	155600	240331305	2950	2950	2950	2950	0
257	20230920	155500	240331305	2950	2950	2950	2950	0
258	20230920	155400	240331305	2950	2950	2950	2950	0
259	20230920	155300	240331305	2950	2950	2950	2950	0
260	20230920	155200	240331305	2950	2950	2950	2950	0
261	20230920	155100	240331305	2950	2950	2950	2950	0
262	20230920	155000	240331305	2950	2950	2950	2950	0
263	20230920	154900	240331305	2950	2950	2950	2950	0
264	20230920	154800	240331305	2950	2950	2950	2950	0
265	20230920	154700	240331305	2950	2950	2950	2950	0
266	20230920	154600	240331305	2950	2950	2950	2950	0
267	20230920	154500	240331305	2950	2950	2950	2950	0
268	20230920	154400	240331305	2950	2950	2950	2950	0
269	20230920	154300	240331305	2950	2950	2950	2950	0
270	20230920	154200	240331305	2950	2950	2950	2950	0
271	20230920	154100	240331305	2950	2950	2950	2950	0
272	20230920	154000	240331305	2950	2950	2950	2950	2208
273	20230920	153900	240331305	2950	2950	2950	2950	0
274	20230920	153800	240331305	2950	2950	2950	2950	0
275	20230920	153700	240331305	2950	2950	2950	2950	0
276	20230920	153600	240331305	2950	2950	2950	2950	0
277	20230920	153500	240331305	2950	2950	2950	2950	0
278	20230920	153400	240331305	2950	2950	2950	2950	0
279	20230920	153300	240331305	2950	2950	2950	2950	0
280	20230920	153200	240331305	2950	2950	2950	2950	0
281	20230920	153100	240331305	2950	2950	2950	2950	0
282	20230920	153000	240331305	2950	2950	2950	2950	2208
283	20230920	152900	233817705	2955	2955	2955	2955	0
284	20230920	152800	233817705	2955	2955	2955	2955	0
285	20230920	152700	233817705	2955	2955	2955	2955	0
286	20230920	152600	233817705	2955	2955	2955	2955	0
287	20230920	152500	233817705	2955	2955	2955	2955	0
288	20230920	152400	233817705	2955	2955	2955	2955	0
289	20230920	152300	233817705	2955	2955	2955	2955	0
290	20230920	152200	233817705	2955	2955	2955	2955	0
291	20230920	152100	233817705	2955	2955	2955	2955	0
292	20230920	152000	233817705	2955	2955	2955	2955	0
293	20230920	151900	233817705	2955	2945	2955	2945	860
294	20230920	151800	231282915	2945	2945	2945	2945	0
295	20230920	151700	231282915	2945	2935	2945	2935	150
296	20230920	151600	230842165	2945	2945	2945	2945	0
297	20230920	151500	230842165	2945	2945	2945	2945	100
298	20230920	151400	230547665	2945	2945	2945	2945	1
299	20230920	151300	230544720	2945	2945	2945	2945	0
300	20230920	151200	230544720	2945	2945	2945	2945	0
301	20230920	151100	230544720	2945	2945	2945	2945	40
302	20230920	151000	230426920	2945	2945	2945	2945	10
303	20230920	150900	230397470	2945	2945	2945	2945	0
304	20230920	150800	230397470	2945	2945	2945	2935	2450
305	20230920	150700	223205220	2935	2935	2935	2935	381
306	20230920	150600	222086985	2935	2935	2935	2935	0
307	20230920	150500	222086985	2935	2935	2935	2935	0
308	20230920	150400	222086985	2935	2935	2935	2935	0
309	20230920	150300	222086985	2935	2935	2935	2935	0
310	20230920	150200	222086985	2935	2920	2935	2915	1802
311	20230920	150100	216833750	2915	2925	2925	2915	2000
312	20230920	150000	211000950	2935	2935	2935	2935	0
313	20230920	145900	211000950	2935	2935	2935	2935	0
314	20230920	145800	211000950	2935	2935	2935	2935	0
315	20230920	145700	211000950	2935	2925	2935	2925	151
316	20230920	145600	210559165	2935	2935	2935	2935	80
317	20230920	145500	210324365	2935	2935	2935	2935	0
318	20230920	145400	210324365	2935	2935	2935	2935	0
319	20230920	145300	210324365	2935	2935	2935	2935	0
320	20230920	145200	210324365	2935	2930	2935	2930	105
321	20230920	145100	210016690	2935	2935	2935	2935	0
322	20230920	145000	210016690	2935	2935	2935	2935	0
323	20230920	144900	210016690	2935	2935	2935	2935	0
324	20230920	144800	210016690	2935	2935	2935	2935	0
325	20230920	144700	210016690	2935	2935	2935	2935	0
326	20230920	144600	210016690	2935	2935	2935	2935	100
327	20230920	144500	209723190	2935	2935	2935	2935	0
328	20230920	144400	209723190	2935	2925	2935	2925	1002
329	20230920	144300	206792320	2935	2935	2935	2935	0
330	20230920	144200	206792320	2935	2925	2935	2925	121
331	20230920	144100	206437730	2935	2935	2935	2935	0
332	20230920	144000	206437730	2935	2935	2935	2935	0
333	20230920	143900	206437730	2935	2935	2935	2935	0
334	20230920	143800	206437730	2935	2935	2935	2935	0
335	20230920	143700	206437730	2935	2935	2935	2935	0
336	20230920	143600	206437730	2935	2935	2935	2935	55
337	20230920	143500	206276305	2935	2935	2935	2935	0
338	20230920	143400	206276305	2935	2935	2935	2935	0
339	20230920	143300	206276305	2935	2935	2935	2935	30
340	20230920	143200	206188255	2935	2935	2935	2935	0
341	20230920	143100	206188255	2935	2935	2935	2935	0
342	20230920	143000	206188255	2935	2935	2935	2935	0
343	20230920	142900	206188255	2935	2930	2935	2930	510
344	20230920	142800	204693905	2935	2935	2935	2935	0
345	20230920	142700	204693905	2935	2935	2935	2935	0
346	20230920	142600	204693905	2935	2935	2935	2935	0
347	20230920	142500	204693905	2935	2935	2935	2935	0
348	20230920	142400	204693905	2935	2935	2935	2935	0
349	20230920	142300	204693905	2935	2935	2935	2935	0
350	20230920	142200	204693905	2935	2935	2935	2935	0
351	20230920	142100	204693905	2935	2935	2935	2935	0
352	20230920	142000	204693905	2935	2935	2935	2935	0
353	20230920	141900	204693905	2935	2935	2935	2935	0
354	20230920	141800	204693905	2935	2925	2935	2925	230
355	20230920	141700	204021115	2925	2925	2925	2925	1665
356	20230920	141600	199150990	2925	2925	2925	2925	0
357	20230920	141500	199150990	2925	2925	2925	2925	1
358	20230920	141400	199148065	2925	2925	2925	2925	0
359	20230920	141300	199148065	2925	2925	2925	2925	0
360	20230920	141200	199148065	2925	2925	2925	2925	0
361	20230920	141100	199148065	2925	2925	2925	2925	0
362	20230920	141000	199148065	2925	2925	2925	2925	1
363	20230920	140900	199145140	2920	2920	2920	2920	2
364	20230920	140800	199139300	2925	2925	2925	2925	0
365	20230920	140700	199139300	2925	2925	2925	2925	0
366	20230920	140600	199139300	2925	2920	2925	2920	101
367	20230920	140500	198844375	2925	2925	2925	2925	0
368	20230920	140400	198844375	2925	2925	2925	2925	0
369	20230920	140300	198844375	2925	2925	2925	2925	0
370	20230920	140200	198844375	2925	2925	2925	2925	0
371	20230920	140100	198844375	2925	2925	2925	2925	106
372	20230920	140000	198534325	2925	2925	2935	2925	28
373	20230920	135900	198452410	2935	2935	2935	2935	0
374	20230920	135800	198452410	2935	2935	2935	2935	1
375	20230920	135700	198449475	2925	2925	2925	2925	0
376	20230920	135600	198449475	2925	2925	2925	2925	14
377	20230920	135500	198408525	2935	2935	2935	2935	0
378	20230920	135400	198408525	2935	2935	2935	2930	3
379	20230920	135300	198399725	2925	2920	2935	2920	308
380	20230920	135200	197497375	2930	2920	2930	2920	4
381	20230920	135100	197485675	2930	2930	2930	2920	1606
382	20230920	135000	192795335	2920	2920	2920	2920	14
383	20230920	134900	192754455	2930	2925	2930	2925	38
384	20230920	134800	192643120	2930	2930	2930	2930	2
385	20230920	134700	192637260	2920	2920	2920	2920	14
386	20230920	134600	192596380	2930	2930	2930	2930	1
387	20230920	134500	192593450	2920	2920	2920	2920	0
388	20230920	134400	192593450	2920	2920	2920	2920	14
389	20230920	134300	192552570	2930	2925	2930	2925	3
390	20230920	134200	192543785	2930	2930	2930	2930	55
391	20230920	134100	192382635	2920	2920	2920	2920	14
392	20230920	134000	192341755	2930	2930	2930	2930	0
393	20230920	133900	192341755	2930	2930	2930	2930	170
394	20230920	133800	191843655	2920	2925	2930	2920	16
395	20230920	133700	191796920	2930	2930	2930	2930	150
396	20230920	133600	191357420	2930	2930	2930	2930	24
397	20230920	133500	191287100	2920	2920	2920	2920	14
398	20230920	133400	191246220	2930	2930	2930	2930	0
399	20230920	133300	191246220	2930	2930	2930	2930	11
400	20230920	133200	191213990	2920	2930	2930	2920	18
401	20230920	133100	191161395	2920	2920	2920	2920	0
402	20230920	133000	191161395	2920	2920	2920	2920	20
403	20230920	132900	191102995	2930	2930	2930	2920	153
404	20230920	132800	190655215	2920	2920	2920	2920	72
405	20230920	132700	190444975	2930	2930	2930	2930	0
406	20230920	132600	190444975	2930	2920	2930	2920	16
407	20230920	132500	190398240	2930	2930	2930	2930	0
408	20230920	132400	190398240	2930	2930	2930	2930	0
409	20230920	132300	190398240	2930	2920	2930	2920	36
410	20230920	132200	190292900	2930	2930	2930	2930	0
411	20230920	132100	190292900	2930	2920	2930	2920	152
412	20230920	132000	189848985	2920	2915	2920	2915	164
413	20230920	131900	189370175	2920	2920	2920	2920	0
414	20230920	131800	189370175	2920	2920	2920	2920	0
415	20230920	131700	189370175	2920	2915	2920	2915	154
416	20230920	131600	188920565	2920	2915	2920	2915	2
417	20230920	131500	188914730	2920	2915	2920	2915	19
418	20230920	131400	188859255	2920	2915	2920	2915	230
419	20230920	131300	188187725	2920	2920	2920	2920	220
420	20230920	131200	187545325	2920	2920	2920	2920	3365
421	20230920	131100	177719525	2920	2915	2920	2915	214
422	20230920	131000	177094715	2920	2915	2920	2915	781
423	20230920	130900	174814200	2920	2920	2920	2920	5
424	20230920	130800	174799600	2920	2915	2920	2915	121
425	20230920	130700	174446385	2920	2920	2920	2920	0
426	20230920	130600	174446385	2920	2915	2920	2915	33
427	20230920	130500	174350100	2915	2920	2920	2915	226
428	20230920	130400	173691305	2915	2920	2920	2915	74
429	20230920	130300	173475235	2920	2920	2920	2920	18
430	20230920	130200	173422675	2915	2915	2915	2915	14
431	20230920	130100	173381865	2920	2920	2920	2920	0
432	20230920	130000	173381865	2920	2920	2920	2920	5
433	20230920	125900	173367265	2915	2915	2915	2915	14
434	20230920	125800	173326455	2915	2915	2920	2915	143
435	20230920	125700	172909600	2915	2920	2920	2915	121
436	20230920	125600	172556880	2910	2910	2920	2910	16
437	20230920	125500	172510310	2915	2915	2915	2915	130
438	20230920	125400	172131360	2920	2920	2920	2920	4
439	20230920	125300	172119680	2920	2915	2920	2910	21
440	20230920	125200	172058510	2910	2910	2910	2910	8
441	20230920	125100	172035230	2910	2910	2910	2910	1
442	20230920	125000	172032320	2910	2910	2910	2910	14
443	20230920	124900	171991580	2920	2920	2920	2920	0
444	20230920	124800	171991580	2920	2920	2920	2920	0
445	20230920	124700	171991580	2920	2910	2920	2910	32
446	20230920	124600	171898280	2920	2920	2920	2920	0
447	20230920	124500	171898280	2920	2915	2920	2915	2
448	20230920	124400	171892445	2910	2910	2910	2910	14
449	20230920	124300	171851705	2920	2920	2920	2920	0
450	20230920	124200	171851705	2920	2920	2920	2920	0
451	20230920	124100	171851705	2920	2915	2920	2915	15
452	20230920	124000	171807975	2920	2915	2920	2915	684
453	20230920	123900	169814110	2910	2910	2910	2910	0
454	20230920	123800	169814110	2910	2910	2910	2910	14
455	20230920	123700	169773370	2915	2915	2915	2915	10
456	20230920	123600	169744220	2910	2910	2910	2910	1
457	20230920	123500	169741310	2915	2910	2915	2910	363
458	20230920	123400	168684950	2915	2915	2915	2915	0
459	20230920	123300	168684950	2915	2915	2915	2915	100
460	20230920	123200	168393450	2910	2910	2910	2910	14
461	20230920	123100	168352710	2915	2910	2915	2910	56
462	20230920	123000	168189475	2915	2915	2915	2915	18
463	20230920	122900	168137005	2910	2910	2910	2910	14
464	20230920	122800	168096265	2910	2910	2910	2910	5
465	20230920	122700	168081715	2910	2910	2910	2910	0
466	20230920	122600	168081715	2910	2910	2910	2910	14
467	20230920	122500	168040975	2920	2920	2920	2920	0
468	20230920	122400	168040975	2920	2915	2920	2915	2
469	20230920	122300	168035140	2910	2910	2910	2910	0
470	20230920	122200	168035140	2910	2910	2910	2910	14
471	20230920	122100	167994400	2910	2910	2910	2910	0
472	20230920	122000	167994400	2910	2910	2910	2910	0
473	20230920	121900	167994400	2910	2910	2910	2910	14
474	20230920	121800	167953660	2910	2910	2910	2910	0
475	20230920	121700	167953660	2910	2910	2910	2910	0
476	20230920	121600	167953660	2910	2910	2910	2910	14
477	20230920	121500	167912920	2920	2915	2920	2915	20
478	20230920	121400	167854525	2910	2910	2910	2910	0
479	20230920	121300	167854525	2910	2910	2910	2910	14
480	20230920	121200	167813785	2920	2920	2920	2920	0
481	20230920	121100	167813785	2920	2915	2920	2915	3
482	20230920	121000	167805030	2910	2910	2910	2910	14
483	20230920	120900	167764290	2920	2920	2920	2920	0
484	20230920	120800	167764290	2920	2920	2920	2920	18
485	20230920	120700	167711730	2910	2910	2910	2910	14
486	20230920	120600	167670990	2920	2920	2920	2920	0
487	20230920	120500	167670990	2920	2905	2920	2905	39
488	20230920	120400	167557665	2905	2905	2905	2905	14
489	20230920	120300	167516995	2920	2920	2920	2915	184
490	20230920	120200	166979720	2905	2905	2905	2905	0
491	20230920	120100	166979720	2905	2905	2905	2905	14
492	20230920	120000	166939050	2920	2910	2920	2910	10
493	20230920	115900	166909940	2910	2910	2910	2910	0
494	20230920	115800	166909940	2910	2915	2920	2910	28
495	20230920	115700	166828335	2925	2925	2925	2925	0
496	20230920	115600	166828335	2925	2925	2925	2925	2
497	20230920	115500	166822485	2905	2905	2905	2905	14
498	20230920	115400	166781815	2925	2925	2925	2925	0
499	20230920	115300	166781815	2925	2920	2925	2920	9
500	20230920	115200	166755530	2905	2905	2905	2905	14
501	20230920	115100	166714860	2905	2905	2905	2905	0
502	20230920	115000	166714860	2905	2905	2905	2905	0
503	20230920	114900	166714860	2905	2905	2905	2905	14
504	20230920	114800	166674190	2925	2925	2925	2925	1
505	20230920	114700	166671265	2925	2910	2925	2910	106
506	20230920	114600	166362780	2910	2910	2910	2910	14
507	20230920	114500	166322040	2925	2925	2925	2925	1
508	20230920	114400	166319115	2910	2910	2910	2910	0
509	20230920	114300	166319115	2910	2910	2910	2910	14
510	20230920	114200	166278375	2925	2925	2925	2925	18
511	20230920	114100	166225725	2920	2920	2920	2920	2
512	20230920	114000	166219885	2925	2925	2925	2905	1020
513	20230920	113900	163256655	2905	2905	2905	2905	0
514	20230920	113800	163256655	2905	2905	2905	2905	0
515	20230920	113700	163256655	2905	2905	2905	2905	14
516	20230920	113600	163215985	2930	2920	2930	2920	3
517	20230920	113500	163207210	2910	2910	2910	2910	2000
518	20230920	113400	157387210	2910	2915	2915	2910	2014
519	20230920	113300	151525545	2915	2915	2915	2915	0
520	20230920	113200	151525545	2915	2915	2915	2915	0
521	20230920	113100	151525545	2915	2915	2915	2915	14
522	20230920	113000	151484735	2930	2930	2930	2930	0
523	20230920	112900	151484735	2930	2930	2930	2930	0
524	20230920	112800	151484735	2930	2910	2930	2910	45
525	20230920	112700	151353185	2930	2930	2930	2930	500
526	20230920	112600	149888185	2930	2925	2930	2925	4000
527	20230920	112500	138177880	2925	2910	2925	2910	32
528	20230920	112400	138084490	2925	2915	2925	2915	202
529	20230920	112300	137493655	2925	2915	2925	2915	66
530	20230920	112200	137300750	2910	2910	2910	2910	70
531	20230920	112100	137097050	2910	2910	2910	2910	1718
532	20230920	112000	132097670	2910	2910	2910	2910	0
533	20230920	111900	132097670	2910	2910	2910	2910	14
534	20230920	111800	132056930	2925	2920	2925	2920	3
535	20230920	111700	132048160	2910	2910	2910	2910	0
536	20230920	111600	132048160	2910	2910	2910	2910	14
537	20230920	111500	132007420	2910	2910	2910	2910	0
538	20230920	111400	132007420	2910	2910	2910	2910	0
539	20230920	111300	132007420	2910	2910	2910	2910	14
540	20230920	111200	131966680	2910	2910	2910	2910	0
541	20230920	111100	131966680	2910	2910	2910	2910	350
542	20230920	111000	130948180	2915	2915	2915	2915	150
543	20230920	110900	130510930	2910	2910	2910	2910	0
544	20230920	110800	130510930	2910	2910	2910	2910	0
545	20230920	110700	130510930	2910	2910	2910	2910	14
546	20230920	110600	130470190	2930	2930	2930	2930	0
547	20230920	110500	130470190	2930	2930	2930	2930	4
548	20230920	110400	130458470	2910	2910	2910	2910	14
549	20230920	110300	130417730	2930	2930	2930	2930	0
550	20230920	110200	130417730	2930	2925	2930	2925	3
551	20230920	110100	130408945	2930	2910	2930	2910	16
552	20230920	110000	130362345	2930	2915	2930	2915	815
553	20230920	105900	127986590	2915	2915	2915	2915	79
554	20230920	105800	127756305	2905	2915	2915	2905	22
555	20230920	105700	127692315	2910	2910	2910	2910	614
556	20230920	105600	125905575	2905	2905	2905	2905	400
557	20230920	105500	124743575	2905	2915	2915	2905	1512
558	20230920	105400	120344180	2930	2930	2930	2930	0
559	20230920	105300	120344180	2930	2930	2930	2930	0
560	20230920	105200	120344180	2930	2910	2930	2910	385
561	20230920	105100	119220140	2915	2915	2915	2915	0
562	20230920	105000	119220140	2915	2915	2915	2915	1029
563	20230920	104900	116220605	2915	2915	2915	2915	98
564	20230920	104800	115934935	2915	2915	2915	2915	14
565	20230920	104700	115894125	2930	2930	2930	2930	0
566	20230920	104600	115894125	2930	2915	2930	2915	28
567	20230920	104500	115812225	2915	2915	2915	2915	14
568	20230920	104400	115771415	2930	2930	2930	2930	0
569	20230920	104300	115771415	2930	2925	2930	2925	75
570	20230920	104200	115552035	2910	2930	2930	2910	54
571	20230920	104100	115394095	2910	2930	2930	2910	2522
572	20230920	104000	108054955	2915	2940	2940	2915	6779
573	20230920	103900	88262545	2935	2935	2935	2935	14
574	20230920	103800	88221455	2935	2935	2935	2935	0
575	20230920	103700	88221455	2935	2935	2935	2935	0
576	20230920	103600	88221455	2935	2935	2935	2935	14
577	20230920	103500	88180365	2935	2935	2935	2935	0
578	20230920	103400	88180365	2935	2940	2940	2935	17
579	20230920	103300	88130390	2940	2945	2945	2940	44
580	20230920	103200	88000880	2930	2930	2930	2930	0
581	20230920	103100	88000880	2930	2930	2930	2930	0
582	20230920	103000	88000880	2930	2930	2930	2930	14
583	20230920	102900	87959860	2950	2945	2950	2945	2
584	20230920	102800	87953965	2930	2930	2950	2930	420
585	20230920	102700	86723345	2930	2945	2950	2930	17
586	20230920	102600	86673480	2930	2930	2930	2930	502
587	20230920	102500	85202620	2930	2930	2930	2930	0
588	20230920	102400	85202620	2930	2930	2930	2930	14
589	20230920	102300	85161600	2930	2930	2930	2930	0
590	20230920	102200	85161600	2930	2930	2930	2930	185
591	20230920	102100	84619550	2930	2930	2930	2930	14
592	20230920	102000	84578530	2930	2930	2930	2930	1
593	20230920	101900	84575600	2950	2950	2950	2950	0
594	20230920	101800	84575600	2950	2950	2950	2930	17
595	20230920	101700	84525730	2945	2935	2945	2930	2358
596	20230920	101600	77614045	2950	2945	2950	2945	2
597	20230920	101500	77608150	2935	2935	2935	2935	14
598	20230920	101400	77567060	2935	2935	2935	2935	0
599	20230920	101300	77567060	2935	2935	2935	2935	0
600	20230920	101200	77567060	2935	2935	2935	2935	14
601	20230920	101100	77525970	2950	2950	2950	2950	0
602	20230920	101000	77525970	2950	2945	2950	2945	60
603	20230920	100900	77349265	2945	2935	2945	2935	19
604	20230920	100800	77293455	2935	2935	2935	2935	0
605	20230920	100700	77293455	2935	2935	2935	2935	0
606	20230920	100600	77293455	2935	2935	2935	2935	14
607	20230920	100500	77252365	2935	2935	2935	2935	0
608	20230920	100400	77252365	2935	2935	2935	2935	0
609	20230920	100300	77252365	2935	2935	2935	2935	496
610	20230920	100200	75796605	2960	2960	2960	2960	0
611	20230920	100100	75796605	2960	2945	2960	2945	110
612	20230920	100000	75472140	2950	2930	2950	2930	184
613	20230920	095900	74929620	2950	2950	2950	2950	20
614	20230920	095800	74870620	2935	2935	2935	2935	0
615	20230920	095700	74870620	2935	2935	2935	2930	234
616	20230920	095600	74183900	2960	2960	2960	2960	1
617	20230920	095500	74180940	2960	2950	2960	2950	68
618	20230920	095400	73979995	2955	2950	2960	2930	349
619	20230920	095300	72954130	2950	2950	2950	2950	0
620	20230920	095200	72954130	2950	2950	2950	2950	0
621	20230920	095100	72954130	2950	2930	2950	2930	36
622	20230920	095000	72848210	2950	2945	2950	2945	11
623	20230920	094900	72815765	2950	2950	2950	2950	20
624	20230920	094800	72756765	2930	2930	2930	2930	14
625	20230920	094700	72715745	2960	2960	2960	2960	0
626	20230920	094600	72715745	2960	2955	2960	2955	140
627	20230920	094500	72302020	2955	2935	2955	2935	30
628	20230920	094400	72213725	2960	2960	2960	2960	0
629	20230920	094300	72213725	2960	2960	2960	2960	0
630	20230920	094200	72213725	2960	2935	2960	2935	29
631	20230920	094100	72128305	2960	2960	2960	2960	250
632	20230920	094000	71388305	2960	2960	2960	2960	101
633	20230920	093900	71089345	2965	2950	2965	2935	8236
634	20230920	093800	46768205	2945	2935	2945	2935	1001
635	20230920	093700	43827230	2935	2920	2935	2920	612
636	20230920	093600	42035320	2920	2920	2920	2920	14
637	20230920	093500	41994440	2930	2930	2930	2930	0
638	20230920	093400	41994440	2930	2930	2930	2930	0
639	20230920	093300	41994440	2930	2915	2930	2915	18
640	20230920	093200	41941915	2930	2925	2930	2915	1350
641	20230920	093100	38000555	2930	2930	2930	2930	0
642	20230920	093000	38000555	2930	2925	2930	2925	46
643	20230920	092900	37865845	2930	2930	2930	2930	30
644	20230920	092800	37777945	2930	2930	2930	2930	5
645	20230920	092700	37763295	2925	2930	2930	2920	39
646	20230920	092600	37649170	2920	2920	2920	2920	1
647	20230920	092500	37646250	2930	2930	2930	2930	0
648	20230920	092400	37646250	2930	2920	2930	2920	820
649	20230920	092300	35251805	2930	2930	2930	2930	0
650	20230920	092200	35251805	2930	2930	2930	2930	0
651	20230920	092100	35251805	2930	2920	2930	2920	15
652	20230920	092000	35207995	2930	2930	2930	2930	5
653	20230920	091900	35193345	2920	2920	2920	2920	10
654	20230920	091800	35164145	2930	2925	2930	2925	62
655	20230920	091700	34982780	2930	2925	2930	2925	169
656	20230920	091600	34488405	2920	2925	2925	2920	70
657	20230920	091500	34283905	2930	2920	2930	2915	2121
658	20230920	091400	28092575	2930	2930	2930	2930	500
659	20230920	091300	26627575	2930	2930	2930	2930	200
660	20230920	091200	26041575	2930	2935	2935	2920	6730
661	20230920	091100	6333795	2935	2945	2955	2935	124
662	20230920	091000	5968405	2950	2940	2950	2940	454
663	20230920	090900	4633545	2950	2950	2950	2950	0
664	20230920	090800	4633545	2950	2940	2950	2940	114
665	20230920	090700	4297385	2950	2945	2950	2945	102
666	20230920	090600	3996985	2950	2950	2950	2950	0
667	20230920	090500	3996985	2950	2940	2950	2940	314
668	20230920	090400	3070830	2955	2955	2955	2955	0
669	20230920	090300	3070830	2955	2955	2955	2955	2
670	20230920	090200	3064920	2940	2945	2955	2940	289
671	20230920	090100	2213545	2945	2940	2945	2940	25
672	20230920	090000	2140020	2945	2935	2945	2935	729