KissMeData/009180/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	184800	135679845	2430	2430	2430	2430	1694
3	20230921	184700	135679845	2430	2430	2430	2430	0
4	20230921	184600	135679845	2430	2430	2430	2430	0
5	20230921	184500	135679845	2430	2430	2430	2430	0
6	20230921	184400	135679845	2430	2430	2430	2430	0
7	20230921	184300	135679845	2430	2430	2430	2430	0
8	20230921	184200	135679845	2430	2430	2430	2430	0
9	20230921	184100	135679845	2430	2430	2430	2430	0
10	20230921	184000	135679845	2430	2430	2430	2430	0
11	20230921	183900	135679845	2430	2430	2430	2430	0
12	20230921	183800	135679845	2430	2430	2430	2430	0
13	20230921	183700	135679845	2430	2430	2430	2430	0
14	20230921	183600	135679845	2430	2430	2430	2430	0
15	20230921	183500	135679845	2430	2430	2430	2430	0
16	20230921	183400	135679845	2430	2430	2430	2430	0
17	20230921	183300	135679845	2430	2430	2430	2430	0
18	20230921	183200	135679845	2430	2430	2430	2430	0
19	20230921	183100	135679845	2430	2430	2430	2430	0
20	20230921	183000	135679845	2430	2430	2430	2430	0
21	20230921	182900	135679845	2430	2430	2430	2430	0
22	20230921	182800	135679845	2430	2430	2430	2430	0
23	20230921	182700	135679845	2430	2430	2430	2430	0
24	20230921	182600	135679845	2430	2430	2430	2430	0
25	20230921	182500	135679845	2430	2430	2430	2430	0
26	20230921	182400	135679845	2430	2430	2430	2430	0
27	20230921	182300	135679845	2430	2430	2430	2430	0
28	20230921	182200	135679845	2430	2430	2430	2430	0
29	20230921	182100	135679845	2430	2430	2430	2430	0
30	20230921	182000	135679845	2430	2430	2430	2430	0
31	20230921	181900	135679845	2430	2430	2430	2430	0
32	20230921	181800	135679845	2430	2430	2430	2430	1694
33	20230921	181700	135679845	2430	2430	2430	2430	0
34	20230921	181600	135679845	2430	2430	2430	2430	0
35	20230921	181500	135679845	2430	2430	2430	2430	0
36	20230921	181400	135679845	2430	2430	2430	2430	0
37	20230921	181300	135679845	2430	2430	2430	2430	0
38	20230921	181200	135679845	2430	2430	2430	2430	0
39	20230921	181100	135679845	2430	2430	2430	2430	0
40	20230921	181000	135679845	2430	2430	2430	2430	0
41	20230921	180900	135679845	2430	2430	2430	2430	0
42	20230921	180800	135679845	2430	2430	2430	2430	0
43	20230921	180700	135679845	2430	2430	2430	2430	0
44	20230921	180600	135679845	2430	2430	2430	2430	0
45	20230921	180500	135679845	2430	2430	2430	2430	0
46	20230921	180400	135679845	2430	2430	2430	2430	0
47	20230921	180300	135679845	2430	2430	2430	2430	0
48	20230921	180200	135679845	2430	2430	2430	2430	0
49	20230921	180100	135679845	2430	2430	2430	2430	0
50	20230921	180000	135679845	2430	2430	2430	2430	0
51	20230921	175900	135679845	2430	2430	2430	2430	0
52	20230921	175800	135679845	2430	2430	2430	2430	0
53	20230921	175700	135679845	2430	2430	2430	2430	0
54	20230921	175600	135679845	2430	2430	2430	2430	0
55	20230921	175500	135679845	2430	2430	2430	2430	0
56	20230921	175400	135679845	2430	2430	2430	2430	0
57	20230921	175300	135679845	2430	2430	2430	2430	0
58	20230921	175200	135679845	2430	2430	2430	2430	0
59	20230921	175100	135679845	2430	2430	2430	2430	0
60	20230921	175000	135679845	2430	2430	2430	2430	0
61	20230921	174900	135679845	2430	2430	2430	2430	0
62	20230921	174800	135679845	2430	2430	2430	2430	1694
63	20230921	174700	135679845	2430	2430	2430	2430	0
64	20230921	174600	135679845	2430	2430	2430	2430	0
65	20230921	174500	135679845	2430	2430	2430	2430	0
66	20230921	174400	135679845	2430	2430	2430	2430	0
67	20230921	174300	135679845	2430	2430	2430	2430	0
68	20230921	174200	135679845	2430	2430	2430	2430	0
69	20230921	174100	135679845	2430	2430	2430	2430	0
70	20230921	174000	135679845	2430	2430	2430	2430	0
71	20230921	173900	135679845	2430	2430	2430	2430	0
72	20230921	173800	135679845	2430	2430	2430	2430	0
73	20230921	173700	135679845	2430	2430	2430	2430	0
74	20230921	173600	135679845	2430	2430	2430	2430	0
75	20230921	173500	135679845	2430	2430	2430	2430	0
76	20230921	173400	135679845	2430	2430	2430	2430	0
77	20230921	173300	135679845	2430	2430	2430	2430	0
78	20230921	173200	135679845	2430	2430	2430	2430	0
79	20230921	173100	135679845	2430	2430	2430	2430	0
80	20230921	173000	135679845	2430	2430	2430	2430	0
81	20230921	172900	135679845	2430	2430	2430	2430	0
82	20230921	172800	135679845	2430	2430	2430	2430	0
83	20230921	172700	135679845	2430	2430	2430	2430	0
84	20230921	172600	135679845	2430	2430	2430	2430	0
85	20230921	172500	135679845	2430	2430	2430	2430	0
86	20230921	172400	135679845	2430	2430	2430	2430	0
87	20230921	172300	135679845	2430	2430	2430	2430	0
88	20230921	172200	135679845	2430	2430	2430	2430	0
89	20230921	172100	135679845	2430	2430	2430	2430	0
90	20230921	172000	135679845	2430	2430	2430	2430	0
91	20230921	171900	135679845	2430	2430	2430	2430	0
92	20230921	171800	135679845	2430	2430	2430	2430	1694
93	20230921	171700	135679845	2430	2430	2430	2430	0
94	20230921	171600	135679845	2430	2430	2430	2430	0
95	20230921	171500	135679845	2430	2430	2430	2430	0
96	20230921	171400	135679845	2430	2430	2430	2430	0
97	20230921	171300	135679845	2430	2430	2430	2430	0
98	20230921	171200	135679845	2430	2430	2430	2430	0
99	20230921	171100	135679845	2430	2430	2430	2430	0
100	20230921	171000	135679845	2430	2430	2430	2430	0
101	20230921	170900	135679845	2430	2430	2430	2430	0
102	20230921	170800	135679845	2430	2430	2430	2430	0
103	20230921	170700	135679845	2430	2430	2430	2430	0
104	20230921	170600	135679845	2430	2430	2430	2430	0
105	20230921	170500	135679845	2430	2430	2430	2430	0
106	20230921	170400	135679845	2430	2430	2430	2430	0
107	20230921	170300	135679845	2430	2430	2430	2430	0
108	20230921	170200	135679845	2430	2430	2430	2430	0
109	20230921	170100	135679845	2430	2430	2430	2430	0
110	20230921	170000	135679845	2430	2430	2430	2430	0
111	20230921	165900	135679845	2430	2430	2430	2430	0
112	20230921	165800	135679845	2430	2430	2430	2430	0
113	20230921	165700	135679845	2430	2430	2430	2430	0
114	20230921	165600	135679845	2430	2430	2430	2430	0
115	20230921	165500	135679845	2430	2430	2430	2430	0
116	20230921	165400	135679845	2430	2430	2430	2430	0
117	20230921	165300	135679845	2430	2430	2430	2430	0
118	20230921	165200	135679845	2430	2430	2430	2430	0
119	20230921	165100	135679845	2430	2430	2430	2430	0
120	20230921	165000	135679845	2430	2430	2430	2430	0
121	20230921	164900	135679845	2430	2430	2430	2430	0
122	20230921	164800	135679845	2430	2430	2430	2430	1694
123	20230921	164700	135679845	2430	2430	2430	2430	0
124	20230921	164600	135679845	2430	2430	2430	2430	0
125	20230921	164500	135679845	2430	2430	2430	2430	0
126	20230921	164400	135679845	2430	2430	2430	2430	0
127	20230921	164300	135679845	2430	2430	2430	2430	0
128	20230921	164200	135679845	2430	2430	2430	2430	0
129	20230921	164100	135679845	2430	2430	2430	2430	0
130	20230921	164000	135679845	2430	2430	2430	2430	0
131	20230921	163900	135679845	2430	2430	2430	2430	0
132	20230921	163800	135679845	2430	2430	2430	2430	0
133	20230921	163700	135679845	2430	2430	2430	2430	0
134	20230921	163600	135679845	2430	2430	2430	2430	0
135	20230921	163500	135679845	2430	2430	2430	2430	0
136	20230921	163400	135679845	2430	2430	2430	2430	0
137	20230921	163300	135679845	2430	2430	2430	2430	0
138	20230921	163200	135679845	2430	2430	2430	2430	0
139	20230921	163100	135679845	2430	2430	2430	2430	0
140	20230921	163000	135679845	2430	2430	2430	2430	0
141	20230921	162900	135679845	2430	2430	2430	2430	0
142	20230921	162800	135679845	2430	2430	2430	2430	0
143	20230921	162700	135679845	2430	2430	2430	2430	0
144	20230921	162600	135679845	2430	2430	2430	2430	0
145	20230921	162500	135679845	2430	2430	2430	2430	0
146	20230921	162400	135679845	2430	2430	2430	2430	0
147	20230921	162300	135679845	2430	2430	2430	2430	0
148	20230921	162200	135679845	2430	2430	2430	2430	0
149	20230921	162100	135679845	2430	2430	2430	2430	0
150	20230921	162000	135679845	2430	2430	2430	2430	0
151	20230921	161900	135679845	2430	2430	2430	2430	0
152	20230921	161800	135679845	2430	2430	2430	2430	1694
153	20230921	161700	135679845	2430	2430	2430	2430	0
154	20230921	161600	135679845	2430	2430	2430	2430	0
155	20230921	161500	135679845	2430	2430	2430	2430	0
156	20230921	161400	135679845	2430	2430	2430	2430	0
157	20230921	161300	135679845	2430	2430	2430	2430	0
158	20230921	161200	135679845	2430	2430	2430	2430	0
159	20230921	161100	135679845	2430	2430	2430	2430	0
160	20230921	161000	135679845	2430	2430	2430	2430	0
161	20230921	160900	135679845	2430	2430	2430	2430	0
162	20230921	160800	135679845	2430	2430	2430	2430	0
163	20230921	160700	135679845	2430	2430	2430	2430	0
164	20230921	160600	135679845	2430	2430	2430	2430	0
165	20230921	160500	135679845	2430	2430	2430	2430	0
166	20230921	160400	135679845	2430	2430	2430	2430	0
167	20230921	160300	135679845	2430	2430	2430	2430	0
168	20230921	160200	135679845	2430	2430	2430	2430	0
169	20230921	160100	135679845	2430	2430	2430	2430	0
170	20230921	160000	135679845	2430	2430	2430	2430	0
171	20230921	155900	135679845	2430	2430	2430	2430	0
172	20230921	155800	135679845	2430	2430	2430	2430	0
173	20230921	155700	135679845	2430	2430	2430	2430	0
174	20230921	155600	135679845	2430	2430	2430	2430	0
175	20230921	155500	135679845	2430	2430	2430	2430	0
176	20230921	155400	135679845	2430	2430	2430	2430	0
177	20230921	155300	135679845	2430	2430	2430	2430	0
178	20230921	155200	135679845	2430	2430	2430	2430	0
179	20230921	155100	135679845	2430	2430	2430	2430	0
180	20230921	155000	135679845	2430	2430	2430	2430	0
181	20230921	154900	135679845	2430	2430	2430	2430	0
182	20230921	154800	135679845	2430	2430	2430	2430	1694
183	20230921	154700	135679845	2430	2430	2430	2430	0
184	20230921	154600	135679845	2430	2430	2430	2430	0
185	20230921	154500	135679845	2430	2430	2430	2430	0
186	20230921	154400	135679845	2430	2430	2430	2430	0
187	20230921	154300	135679845	2430	2430	2430	2430	0
188	20230921	154200	135679845	2430	2430	2430	2430	0
189	20230921	154100	135679845	2430	2430	2430	2430	0
190	20230921	154000	135679845	2430	2430	2430	2430	0
191	20230921	153900	135679845	2430	2430	2430	2430	0
192	20230921	153800	135679845	2430	2430	2430	2430	0
193	20230921	153700	135679845	2430	2430	2430	2430	0
194	20230921	153600	135679845	2430	2430	2430	2430	0
195	20230921	153500	135679845	2430	2430	2430	2430	0
196	20230921	153400	135679845	2430	2430	2430	2430	0
197	20230921	153300	135679845	2430	2430	2430	2430	0
198	20230921	153200	135679845	2430	2430	2430	2430	0
199	20230921	153100	135679845	2430	2430	2430	2430	0
200	20230921	153000	135679845	2430	2430	2430	2430	1694
201	20230921	152900	131563425	2435	2435	2435	2435	0
202	20230921	152800	131563425	2435	2435	2435	2435	0
203	20230921	152700	131563425	2435	2435	2435	2435	0
204	20230921	152600	131563425	2435	2435	2435	2435	0
205	20230921	152500	131563425	2435	2435	2435	2435	0
206	20230921	152400	131563425	2435	2435	2435	2435	0
207	20230921	152300	131563425	2435	2435	2435	2435	0
208	20230921	152200	131563425	2435	2435	2435	2435	0
209	20230921	152100	131563425	2435	2435	2435	2435	0
210	20230921	152000	131563425	2435	2435	2435	2435	0
211	20230921	151900	131563425	2435	2435	2435	2435	0
212	20230921	151800	131563425	2435	2435	2435	2435	7
213	20230921	151700	131546380	2435	2435	2435	2435	0
214	20230921	151600	131546380	2435	2435	2435	2435	0
215	20230921	151500	131546380	2435	2435	2435	2435	0
216	20230921	151400	131546380	2435	2435	2435	2435	0
217	20230921	151300	131546380	2435	2435	2435	2435	0
218	20230921	151200	131546380	2435	2435	2435	2435	100
219	20230921	151100	131302880	2435	2435	2435	2435	0
220	20230921	151000	131302880	2435	2435	2435	2435	3
221	20230921	150900	131295575	2435	2435	2435	2435	2
222	20230921	150800	131290705	2435	2435	2435	2435	10
223	20230921	150700	131266355	2435	2435	2435	2435	2
224	20230921	150600	131261485	2435	2435	2435	2435	2
225	20230921	150500	131256615	2435	2435	2435	2435	2
226	20230921	150400	131251745	2435	2430	2435	2430	21
227	20230921	150300	131200705	2435	2435	2435	2435	3
228	20230921	150200	131193400	2435	2435	2435	2435	20
229	20230921	150100	131144700	2435	2435	2435	2435	2
230	20230921	150000	131139830	2440	2440	2440	2440	5
231	20230921	145900	131127630	2440	2435	2440	2430	106
232	20230921	145800	130869960	2440	2440	2440	2440	2
233	20230921	145700	130865080	2440	2440	2440	2430	402
234	20230921	145600	129885200	2440	2440	2440	2440	2
235	20230921	145500	129880320	2445	2445	2445	2445	1
236	20230921	145400	129877875	2445	2445	2445	2445	8
237	20230921	145300	129858315	2430	2445	2445	2430	452
238	20230921	145200	128759760	2445	2445	2445	2445	0
239	20230921	145100	128759760	2445	2445	2445	2445	2
240	20230921	145000	128754870	2445	2445	2445	2445	2
241	20230921	144900	128749980	2445	2445	2445	2445	0
242	20230921	144800	128749980	2445	2445	2445	2445	3
243	20230921	144700	128742645	2445	2445	2445	2445	2
244	20230921	144600	128737755	2445	2445	2445	2445	2
245	20230921	144500	128732865	2445	2445	2445	2445	0
246	20230921	144400	128732865	2445	2445	2445	2445	2
247	20230921	144300	128727975	2445	2445	2445	2445	2
248	20230921	144200	128723085	2445	2445	2445	2445	0
249	20230921	144100	128723085	2445	2445	2445	2445	285
250	20230921	144000	128026260	2445	2445	2445	2445	3
251	20230921	143900	128018925	2435	2435	2435	2435	37
252	20230921	143800	127928830	2445	2445	2445	2445	2
253	20230921	143700	127923940	2445	2445	2445	2445	7
254	20230921	143600	127906825	2435	2435	2435	2430	2011
255	20230921	143500	123020040	2430	2430	2430	2430	100
256	20230921	143400	122777040	2435	2435	2435	2435	2
257	20230921	143300	122772170	2435	2445	2445	2435	9
258	20230921	143200	122750235	2445	2445	2445	2445	1
259	20230921	143100	122747790	2445	2445	2445	2445	2
260	20230921	143000	122742900	2445	2445	2445	2445	2
261	20230921	142900	122738010	2445	2445	2445	2445	0
262	20230921	142800	122738010	2445	2445	2445	2445	2
263	20230921	142700	122733120	2445	2440	2445	2440	274
264	20230921	142600	122064550	2445	2445	2445	2445	0
265	20230921	142500	122064550	2445	2445	2445	2445	3
266	20230921	142400	122057215	2450	2450	2450	2450	2
267	20230921	142300	122052315	2450	2450	2450	2450	2
268	20230921	142200	122047415	2450	2450	2450	2450	0
269	20230921	142100	122047415	2450	2450	2450	2450	2
270	20230921	142000	122042515	2450	2450	2450	2450	3
271	20230921	141900	122035165	2450	2450	2450	2450	0
272	20230921	141800	122035165	2450	2430	2450	2430	144
273	20230921	141700	121685205	2450	2450	2450	2450	3
274	20230921	141600	121677855	2450	2450	2450	2450	0
275	20230921	141500	121677855	2450	2450	2450	2450	2
276	20230921	141400	121672955	2450	2430	2450	2430	3
277	20230921	141300	121665625	2450	2440	2450	2440	14
278	20230921	141200	121631365	2440	2440	2440	2440	61
279	20230921	141100	121482525	2435	2435	2435	2435	295
280	20230921	141000	120764200	2435	2435	2435	2435	2
281	20230921	140900	120759330	2435	2435	2435	2435	1
282	20230921	140800	120756895	2435	2435	2435	2435	2
283	20230921	140700	120752025	2435	2435	2435	2435	2
284	20230921	140600	120747155	2435	2435	2435	2435	0
285	20230921	140500	120747155	2435	2430	2435	2430	22
286	20230921	140400	120693685	2435	2435	2435	2435	101
287	20230921	140300	120447750	2440	2440	2440	2440	2
288	20230921	140200	120442870	2440	2440	2440	2440	1
289	20230921	140100	120440430	2440	2440	2440	2440	2
290	20230921	140000	120435550	2440	2450	2450	2440	29
291	20230921	135900	120364770	2450	2450	2450	2450	0
292	20230921	135800	120364770	2450	2450	2450	2450	4002
293	20230921	135700	110559870	2450	2450	2450	2450	2
294	20230921	135600	110554970	2450	2450	2450	2450	2
295	20230921	135500	110550070	2450	2450	2450	2450	2419
296	20230921	135400	104623520	2450	2445	2450	2445	2304
297	20230921	135300	98982900	2440	2440	2440	2440	190
298	20230921	135200	98519300	2440	2440	2440	2440	191
299	20230921	135100	98053260	2440	2430	2440	2430	1422
300	20230921	135000	94585410	2430	2440	2440	2430	185
301	20230921	134900	94135840	2430	2430	2430	2430	0
302	20230921	134800	94135840	2430	2430	2430	2430	2621
303	20230921	134700	87766810	2430	2430	2430	2430	2
304	20230921	134600	87761950	2430	2430	2430	2430	1
305	20230921	134500	87759520	2430	2430	2430	2430	8
306	20230921	134400	87740080	2430	2430	2430	2430	44
307	20230921	134300	87633160	2430	2430	2430	2430	0
308	20230921	134200	87633160	2430	2430	2430	2430	2
309	20230921	134100	87628300	2430	2430	2430	2430	2
310	20230921	134000	87623440	2430	2430	2430	2430	52
311	20230921	133900	87497080	2430	2430	2430	2430	201
312	20230921	133800	87008650	2430	2430	2430	2430	202
313	20230921	133700	86517790	2430	2430	2430	2430	2
314	20230921	133600	86512930	2430	2430	2430	2430	200
315	20230921	133500	86026930	2430	2425	2430	2425	3
316	20230921	133400	86019645	2430	2430	2430	2430	2
317	20230921	133300	86014785	2430	2430	2430	2430	0
318	20230921	133200	86014785	2430	2430	2430	2430	4
319	20230921	133100	86005065	2430	2430	2430	2430	3
320	20230921	133000	85997775	2430	2430	2430	2430	2
321	20230921	132900	85992915	2430	2430	2430	2430	0
322	20230921	132800	85992915	2430	2425	2430	2425	3
323	20230921	132700	85985630	2430	2425	2430	2425	61
324	20230921	132600	85837405	2430	2430	2430	2430	0
325	20230921	132500	85837405	2430	2430	2430	2430	9
326	20230921	132400	85815535	2430	2430	2430	2430	2
327	20230921	132300	85810675	2430	2430	2430	2430	5
328	20230921	132200	85798525	2430	2430	2430	2430	2
329	20230921	132100	85793665	2430	2430	2430	2430	2
330	20230921	132000	85788805	2430	2430	2430	2430	2
331	20230921	131900	85783945	2430	2430	2430	2430	0
332	20230921	131800	85783945	2430	2430	2430	2430	2
333	20230921	131700	85779085	2430	2430	2430	2430	2
334	20230921	131600	85774225	2430	2430	2430	2430	3
335	20230921	131500	85766935	2430	2430	2430	2430	2
336	20230921	131400	85762075	2430	2430	2430	2430	2
337	20230921	131300	85757215	2430	2430	2430	2430	0
338	20230921	131200	85757215	2430	2430	2430	2430	2
339	20230921	131100	85752355	2430	2430	2430	2430	2
340	20230921	131000	85747495	2430	2430	2430	2430	0
341	20230921	130900	85747495	2430	2430	2430	2430	2
342	20230921	130800	85742635	2430	2420	2430	2420	4
343	20230921	130700	85732925	2420	2430	2430	2420	3
344	20230921	130600	85725645	2430	2430	2430	2430	0
345	20230921	130500	85725645	2430	2430	2430	2430	2
346	20230921	130400	85720785	2430	2430	2430	2430	2
347	20230921	130300	85715925	2430	2430	2430	2430	0
348	20230921	130200	85715925	2430	2430	2430	2430	2
349	20230921	130100	85711065	2435	2435	2435	2435	2
350	20230921	130000	85706195	2435	2435	2435	2435	1
351	20230921	125900	85703760	2435	2435	2435	2435	2
352	20230921	125800	85698890	2435	2435	2435	2435	2
353	20230921	125700	85694020	2435	2435	2435	2435	2
354	20230921	125600	85689150	2420	2420	2420	2420	297
355	20230921	125500	84970410	2420	2420	2425	2420	287
356	20230921	125400	84275860	2420	2425	2425	2420	385
357	20230921	125300	83344125	2425	2425	2425	2425	174
358	20230921	125200	82922175	2425	2425	2425	2425	2
359	20230921	125100	82917325	2420	2420	2425	2420	5
360	20230921	125000	82905215	2425	2425	2425	2425	1
361	20230921	124900	82902790	2430	2425	2430	2425	5
362	20230921	124800	82890655	2420	2430	2430	2420	3
363	20230921	124700	82883375	2430	2430	2430	2430	2
364	20230921	124600	82878515	2430	2430	2430	2430	0
365	20230921	124500	82878515	2430	2430	2430	2430	3
366	20230921	124400	82871225	2430	2430	2430	2430	2
367	20230921	124300	82866365	2430	2430	2430	2430	0
368	20230921	124200	82866365	2430	2430	2430	2430	2
369	20230921	124100	82861505	2420	2430	2430	2420	1002
370	20230921	124000	80436645	2430	2430	2430	2430	42
371	20230921	123900	80334585	2430	2430	2430	2430	2
372	20230921	123800	80329725	2430	2430	2430	2430	3
373	20230921	123700	80322435	2430	2430	2430	2430	1
374	20230921	123600	80320005	2430	2430	2430	2430	11
375	20230921	123500	80293275	2430	2425	2430	2425	51
376	20230921	123400	80169350	2425	2425	2425	2425	297
377	20230921	123300	79449125	2425	2425	2425	2425	1
378	20230921	123200	79446700	2425	2425	2425	2425	58
379	20230921	123100	79306050	2425	2440	2440	2425	1006
380	20230921	123000	76866265	2440	2440	2440	2440	1
381	20230921	122900	76863825	2440	2440	2440	2440	4
382	20230921	122800	76854065	2440	2440	2440	2440	2
383	20230921	122700	76849185	2430	2430	2430	2430	0
384	20230921	122600	76849185	2430	2430	2430	2430	39
385	20230921	122500	76754415	2445	2445	2445	2445	2
386	20230921	122400	76749525	2445	2445	2445	2445	2
387	20230921	122300	76744635	2445	2445	2445	2445	0
388	20230921	122200	76744635	2445	2445	2445	2445	3
389	20230921	122100	76737300	2445	2445	2445	2445	2
390	20230921	122000	76732410	2430	2430	2430	2430	0
391	20230921	121900	76732410	2430	2440	2440	2430	451
392	20230921	121800	75632380	2440	2440	2440	2440	2
393	20230921	121700	75627500	2440	2440	2440	2440	0
394	20230921	121600	75627500	2440	2440	2440	2440	2
395	20230921	121500	75622620	2440	2440	2440	2440	2
396	20230921	121400	75617740	2440	2440	2440	2440	103
397	20230921	121300	75366420	2440	2440	2440	2440	0
398	20230921	121200	75366420	2440	2440	2440	2440	2
399	20230921	121100	75361540	2440	2440	2440	2440	2
400	20230921	121000	75356660	2430	2430	2430	2430	0
401	20230921	120900	75356660	2430	2430	2430	2430	2
402	20230921	120800	75351800	2430	2445	2445	2430	36
403	20230921	120700	75264290	2445	2445	2445	2445	1
404	20230921	120600	75261845	2445	2445	2445	2445	2
405	20230921	120500	75256955	2445	2445	2445	2445	2
406	20230921	120400	75252065	2445	2445	2445	2445	2
407	20230921	120300	75247175	2445	2445	2445	2445	40
408	20230921	120200	75149375	2445	2425	2445	2425	125
409	20230921	120100	74846210	2445	2445	2445	2445	2
410	20230921	120000	74841320	2445	2445	2445	2445	0
411	20230921	115900	74841320	2445	2445	2445	2445	3
412	20230921	115800	74833985	2430	2435	2445	2430	274
413	20230921	115700	74167845	2435	2435	2435	2435	0
414	20230921	115600	74167845	2435	2435	2435	2435	2
415	20230921	115500	74162975	2435	2435	2435	2435	2
416	20230921	115400	74158105	2435	2435	2435	2435	0
417	20230921	115300	74158105	2435	2435	2435	2435	2
418	20230921	115200	74153235	2435	2435	2435	2435	2
419	20230921	115100	74148365	2435	2435	2435	2435	3
420	20230921	115000	74141060	2435	2435	2435	2435	0
421	20230921	114900	74141060	2435	2435	2435	2435	2
422	20230921	114800	74136190	2435	2435	2435	2435	2
423	20230921	114700	74131320	2435	2435	2435	2435	10
424	20230921	114600	74106970	2435	2435	2435	2435	2
425	20230921	114500	74102100	2435	2435	2435	2435	2
426	20230921	114400	74097230	2425	2430	2435	2425	1002
427	20230921	114300	71666695	2430	2435	2435	2430	324
428	20230921	114200	70877855	2445	2445	2445	2445	2
429	20230921	114100	70872965	2435	2450	2450	2435	32
430	20230921	114000	70795015	2450	2450	2450	2450	1
431	20230921	113900	70792565	2450	2450	2450	2450	2
432	20230921	113800	70787665	2450	2450	2450	2450	2
433	20230921	113700	70782765	2450	2450	2450	2450	0
434	20230921	113600	70782765	2450	2450	2450	2450	3
435	20230921	113500	70775415	2450	2450	2450	2450	2
436	20230921	113400	70770515	2450	2450	2450	2450	0
437	20230921	113300	70770515	2450	2440	2450	2440	61
438	20230921	113200	70621655	2450	2435	2450	2435	3
439	20230921	113100	70614320	2435	2450	2450	2435	402
440	20230921	113000	69635420	2450	2450	2450	2450	0
441	20230921	112900	69635420	2450	2450	2450	2450	2
442	20230921	112800	69630520	2450	2450	2450	2450	3
443	20230921	112700	69623170	2450	2450	2450	2450	40
444	20230921	112600	69525170	2450	2450	2450	2450	2
445	20230921	112500	69520270	2450	2450	2450	2450	2
446	20230921	112400	69515370	2450	2450	2450	2450	0
447	20230921	112300	69515370	2450	2450	2450	2450	2
448	20230921	112200	69510470	2450	2450	2450	2450	2
449	20230921	112100	69505570	2450	2450	2450	2450	1
450	20230921	112000	69503120	2450	2450	2450	2450	2
451	20230921	111900	69498220	2450	2450	2450	2450	2
452	20230921	111800	69493320	2450	2450	2450	2450	2
453	20230921	111700	69488420	2450	2450	2450	2450	0
454	20230921	111600	69488420	2450	2445	2450	2445	3
455	20230921	111500	69481075	2445	2445	2445	2445	410
456	20230921	111400	68478625	2445	2445	2445	2445	1
457	20230921	111300	68476180	2445	2445	2445	2445	3
458	20230921	111200	68468845	2445	2445	2445	2445	333
459	20230921	111100	67654660	2445	2445	2445	2445	0
460	20230921	111000	67654660	2445	2445	2445	2445	2
461	20230921	110900	67649770	2445	2445	2445	2445	2
462	20230921	110800	67644880	2445	2445	2445	2445	2
463	20230921	110700	67639990	2445	2445	2445	2445	0
464	20230921	110600	67639990	2445	2445	2445	2445	2
465	20230921	110500	67635100	2445	2435	2445	2435	6
466	20230921	110400	67620460	2445	2445	2445	2445	0
467	20230921	110300	67620460	2445	2440	2445	2440	1497
468	20230921	110200	63967770	2440	2440	2440	2440	2
469	20230921	110100	63962890	2435	2435	2435	2435	6
470	20230921	110000	63948280	2440	2440	2440	2440	2
471	20230921	105900	63943400	2440	2435	2440	2435	73
472	20230921	105800	63765635	2435	2440	2440	2435	110
473	20230921	105700	63497760	2435	2435	2435	2435	102
474	20230921	105600	63249390	2435	2430	2435	2430	40
475	20230921	105500	63152180	2430	2435	2440	2430	989
476	20230921	105400	60744205	2435	2435	2435	2435	68
477	20230921	105300	60578625	2435	2435	2435	2435	2
478	20230921	105200	60573755	2435	2435	2435	2435	2
479	20230921	105100	60568885	2435	2435	2435	2435	2
480	20230921	105000	60564015	2435	2425	2435	2425	463
481	20230921	104900	59437210	2435	2435	2435	2435	2
482	20230921	104800	59432340	2425	2425	2425	2425	10
483	20230921	104700	59408090	2435	2435	2435	2425	4
484	20230921	104600	59398360	2435	2435	2435	2435	2
485	20230921	104500	59393490	2435	2435	2435	2435	12
486	20230921	104400	59364270	2435	2435	2435	2435	0
487	20230921	104300	59364270	2435	2435	2435	2435	2
488	20230921	104200	59359400	2435	2425	2435	2425	6
489	20230921	104100	59344820	2435	2435	2435	2435	0
490	20230921	104000	59344820	2435	2435	2435	2435	2
491	20230921	103900	59339950	2435	2435	2435	2435	3
492	20230921	103800	59332645	2435	2435	2435	2435	0
493	20230921	103700	59332645	2435	2425	2435	2425	192
494	20230921	103600	58867025	2435	2430	2435	2430	32
495	20230921	103500	58789255	2435	2435	2435	2425	63
496	20230921	103400	58636450	2435	2435	2435	2435	0
497	20230921	103300	58636450	2435	2435	2435	2435	2
498	20230921	103200	58631580	2435	2435	2435	2435	2
499	20230921	103100	58626710	2435	2435	2435	2435	0
500	20230921	103000	58626710	2435	2430	2435	2430	819
501	20230921	102900	56636530	2440	2440	2440	2440	2
502	20230921	102800	56631650	2440	2440	2440	2440	0
503	20230921	102700	56631650	2440	2440	2440	2440	3
504	20230921	102600	56624330	2440	2440	2440	2440	2
505	20230921	102500	56619450	2440	2440	2440	2440	2
506	20230921	102400	56614570	2435	2435	2435	2435	5
507	20230921	102300	56602395	2440	2440	2440	2440	2
508	20230921	102200	56597515	2435	2440	2440	2435	7
509	20230921	102100	56580460	2440	2440	2440	2440	0
510	20230921	102000	56580460	2440	2430	2440	2430	62
511	20230921	101900	56429780	2440	2440	2440	2440	3
512	20230921	101800	56422460	2435	2435	2435	2435	329
513	20230921	101700	55621345	2435	2435	2435	2435	102
514	20230921	101600	55372975	2445	2435	2445	2435	11
515	20230921	101500	55346170	2435	2435	2435	2435	2
516	20230921	101400	55341300	2435	2435	2435	2435	0
517	20230921	101300	55341300	2435	2435	2435	2435	2
518	20230921	101200	55336430	2430	2435	2435	2430	9
519	20230921	101100	55314545	2435	2435	2435	2435	0
520	20230921	101000	55314545	2435	2435	2435	2435	52
521	20230921	100900	55187925	2435	2435	2435	2435	2
522	20230921	100800	55183055	2435	2430	2435	2430	1141
523	20230921	100700	52404750	2430	2430	2430	2430	3
524	20230921	100600	52397460	2430	2430	2430	2430	1547
525	20230921	100500	48638250	2430	2435	2435	2430	61
526	20230921	100400	48490015	2435	2445	2445	2435	505
527	20230921	100300	47260330	2435	2445	2445	2435	102
528	20230921	100200	47011940	2445	2445	2445	2445	2
529	20230921	100100	47007050	2440	2440	2440	2440	0
530	20230921	100000	47007050	2440	2440	2440	2440	509
531	20230921	095900	45765090	2440	2440	2440	2440	2
532	20230921	095800	45760210	2440	2440	2440	2440	100
533	20230921	095700	45516210	2440	2440	2440	2440	4
534	20230921	095600	45506450	2440	2440	2440	2440	3
535	20230921	095500	45499130	2430	2435	2435	2430	2093
536	20230921	095400	40411465	2435	2435	2435	2435	4
537	20230921	095300	40401725	2445	2430	2445	2430	204
538	20230921	095200	39905960	2430	2445	2445	2430	1004
539	20230921	095100	37466180	2430	2435	2435	2430	4000
540	20230921	095000	27741810	2445	2435	2445	2435	163
541	20230921	094900	27344885	2445	2445	2445	2440	7
542	20230921	094800	27327790	2445	2445	2445	2445	0
543	20230921	094700	27327790	2445	2445	2445	2445	2
544	20230921	094600	27322900	2445	2445	2445	2445	2
545	20230921	094500	27318010	2435	2435	2435	2435	600
546	20230921	094400	25857010	2445	2445	2445	2445	3
547	20230921	094300	25849675	2445	2440	2445	2440	4
548	20230921	094200	25839905	2440	2450	2450	2440	42
549	20230921	094100	25737355	2445	2450	2450	2445	21
550	20230921	094000	25686005	2450	2445	2450	2445	3
551	20230921	093900	25678660	2450	2450	2450	2450	2
552	20230921	093800	25673760	2450	2450	2450	2450	7
553	20230921	093700	25656610	2450	2450	2450	2450	7
554	20230921	093600	25639460	2450	2450	2450	2450	6
555	20230921	093500	25624760	2450	2450	2450	2450	1
556	20230921	093400	25622310	2450	2450	2450	2450	6
557	20230921	093300	25607610	2450	2450	2450	2430	2656
558	20230921	093200	19147680	2450	2450	2450	2450	45
559	20230921	093100	19037430	2450	2450	2450	2450	9
560	20230921	093000	19015380	2440	2450	2450	2440	3
561	20230921	092900	19008040	2450	2450	2450	2450	6
562	20230921	092800	18993340	2455	2455	2455	2455	0
563	20230921	092700	18993340	2455	2455	2455	2455	2
564	20230921	092600	18988430	2455	2455	2455	2455	3
565	20230921	092500	18981065	2445	2445	2445	2445	10
566	20230921	092400	18956615	2455	2470	2470	2430	2703
567	20230921	092300	12359480	2470	2470	2470	2450	609
568	20230921	092200	10864845	2475	2475	2475	2475	0
569	20230921	092100	10864845	2475	2475	2475	2475	2
570	20230921	092000	10859895	2480	2475	2480	2475	26
571	20230921	091900	10795535	2475	2475	2475	2475	2
572	20230921	091800	10790585	2475	2460	2475	2460	501
573	20230921	091700	9558110	2475	2475	2475	2475	11
574	20230921	091600	9530885	2475	2475	2475	2475	2
575	20230921	091500	9525935	2465	2465	2465	2465	15
576	20230921	091400	9488960	2465	2465	2465	2465	2
577	20230921	091300	9484030	2465	2465	2465	2465	2
578	20230921	091200	9479100	2465	2465	2465	2465	10
579	20230921	091100	9454450	2465	2465	2465	2465	2
580	20230921	091000	9449520	2465	2465	2465	2465	3
581	20230921	090900	9442125	2465	2460	2465	2460	42
582	20230921	090800	9338605	2460	2460	2460	2460	0
583	20230921	090700	9338605	2460	2460	2460	2460	0
584	20230921	090600	9338605	2460	2460	2460	2460	0
585	20230921	090500	9338605	2460	2460	2460	2460	0
586	20230921	090400	9338605	2460	2460	2460	2460	432
587	20230921	090300	8275885	2460	2465	2465	2460	943
588	20230921	090200	5956055	2465	2465	2465	2465	47
589	20230921	090100	5840200	2470	2470	2470	2470	0
590	20230921	090000	5840200	2470	2480	2480	2470	2355