KissMeData/214270/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	201400	155515365	2710	2710	2710	2710	1455
3	20230908	201300	155515365	2710	2710	2710	2710	0
4	20230908	201200	155515365	2710	2710	2710	2710	0
5	20230908	201100	155515365	2710	2710	2710	2710	0
6	20230908	201000	155515365	2710	2710	2710	2710	0
7	20230908	200900	155515365	2710	2710	2710	2710	0
8	20230908	200800	155515365	2710	2710	2710	2710	0
9	20230908	200700	155515365	2710	2710	2710	2710	0
10	20230908	200600	155515365	2710	2710	2710	2710	0
11	20230908	200500	155515365	2710	2710	2710	2710	0
12	20230908	200400	155515365	2710	2710	2710	2710	0
13	20230908	200300	155515365	2710	2710	2710	2710	0
14	20230908	200200	155515365	2710	2710	2710	2710	0
15	20230908	200100	155515365	2710	2710	2710	2710	0
16	20230908	200000	155515365	2710	2710	2710	2710	0
17	20230908	195900	155515365	2710	2710	2710	2710	0
18	20230908	195800	155515365	2710	2710	2710	2710	0
19	20230908	195700	155515365	2710	2710	2710	2710	0
20	20230908	195600	155515365	2710	2710	2710	2710	0
21	20230908	195500	155515365	2710	2710	2710	2710	0
22	20230908	195400	155515365	2710	2710	2710	2710	0
23	20230908	195300	155515365	2710	2710	2710	2710	0
24	20230908	195200	155515365	2710	2710	2710	2710	0
25	20230908	195100	155515365	2710	2710	2710	2710	0
26	20230908	195000	155515365	2710	2710	2710	2710	0
27	20230908	194900	155515365	2710	2710	2710	2710	0
28	20230908	194800	155515365	2710	2710	2710	2710	0
29	20230908	194700	155515365	2710	2710	2710	2710	0
30	20230908	194600	155515365	2710	2710	2710	2710	0
31	20230908	194500	155515365	2710	2710	2710	2710	0
32	20230908	194400	155515365	2710	2710	2710	2710	1455
33	20230908	194300	155515365	2710	2710	2710	2710	0
34	20230908	194200	155515365	2710	2710	2710	2710	0
35	20230908	194100	155515365	2710	2710	2710	2710	0
36	20230908	194000	155515365	2710	2710	2710	2710	0
37	20230908	193900	155515365	2710	2710	2710	2710	0
38	20230908	193800	155515365	2710	2710	2710	2710	0
39	20230908	193700	155515365	2710	2710	2710	2710	0
40	20230908	193600	155515365	2710	2710	2710	2710	0
41	20230908	193500	155515365	2710	2710	2710	2710	0
42	20230908	193400	155515365	2710	2710	2710	2710	0
43	20230908	193300	155515365	2710	2710	2710	2710	0
44	20230908	193200	155515365	2710	2710	2710	2710	0
45	20230908	193100	155515365	2710	2710	2710	2710	0
46	20230908	193000	155515365	2710	2710	2710	2710	0
47	20230908	192900	155515365	2710	2710	2710	2710	0
48	20230908	192800	155515365	2710	2710	2710	2710	0
49	20230908	192700	155515365	2710	2710	2710	2710	0
50	20230908	192600	155515365	2710	2710	2710	2710	0
51	20230908	192500	155515365	2710	2710	2710	2710	0
52	20230908	192400	155515365	2710	2710	2710	2710	0
53	20230908	192300	155515365	2710	2710	2710	2710	0
54	20230908	192200	155515365	2710	2710	2710	2710	0
55	20230908	192100	155515365	2710	2710	2710	2710	0
56	20230908	192000	155515365	2710	2710	2710	2710	0
57	20230908	191900	155515365	2710	2710	2710	2710	0
58	20230908	191800	155515365	2710	2710	2710	2710	0
59	20230908	191700	155515365	2710	2710	2710	2710	0
60	20230908	191600	155515365	2710	2710	2710	2710	0
61	20230908	191500	155515365	2710	2710	2710	2710	0
62	20230908	191400	155515365	2710	2710	2710	2710	1455
63	20230908	191300	155515365	2710	2710	2710	2710	0
64	20230908	191200	155515365	2710	2710	2710	2710	0
65	20230908	191100	155515365	2710	2710	2710	2710	0
66	20230908	191000	155515365	2710	2710	2710	2710	0
67	20230908	190900	155515365	2710	2710	2710	2710	0
68	20230908	190800	155515365	2710	2710	2710	2710	0
69	20230908	190700	155515365	2710	2710	2710	2710	0
70	20230908	190600	155515365	2710	2710	2710	2710	0
71	20230908	190500	155515365	2710	2710	2710	2710	0
72	20230908	190400	155515365	2710	2710	2710	2710	0
73	20230908	190300	155515365	2710	2710	2710	2710	0
74	20230908	190200	155515365	2710	2710	2710	2710	0
75	20230908	190100	155515365	2710	2710	2710	2710	0
76	20230908	190000	155515365	2710	2710	2710	2710	0
77	20230908	185900	155515365	2710	2710	2710	2710	0
78	20230908	185800	155515365	2710	2710	2710	2710	0
79	20230908	185700	155515365	2710	2710	2710	2710	0
80	20230908	185600	155515365	2710	2710	2710	2710	0
81	20230908	185500	155515365	2710	2710	2710	2710	0
82	20230908	185400	155515365	2710	2710	2710	2710	0
83	20230908	185300	155515365	2710	2710	2710	2710	0
84	20230908	185200	155515365	2710	2710	2710	2710	0
85	20230908	185100	155515365	2710	2710	2710	2710	0
86	20230908	185000	155515365	2710	2710	2710	2710	0
87	20230908	184900	155515365	2710	2710	2710	2710	0
88	20230908	184800	155515365	2710	2710	2710	2710	0
89	20230908	184700	155515365	2710	2710	2710	2710	0
90	20230908	184600	155515365	2710	2710	2710	2710	0
91	20230908	184500	155515365	2710	2710	2710	2710	0
92	20230908	184400	155515365	2710	2710	2710	2710	1455
93	20230908	184300	155515365	2710	2710	2710	2710	0
94	20230908	184200	155515365	2710	2710	2710	2710	0
95	20230908	184100	155515365	2710	2710	2710	2710	0
96	20230908	184000	155515365	2710	2710	2710	2710	0
97	20230908	183900	155515365	2710	2710	2710	2710	0
98	20230908	183800	155515365	2710	2710	2710	2710	0
99	20230908	183700	155515365	2710	2710	2710	2710	0
100	20230908	183600	155515365	2710	2710	2710	2710	0
101	20230908	183500	155515365	2710	2710	2710	2710	0
102	20230908	183400	155515365	2710	2710	2710	2710	0
103	20230908	183300	155515365	2710	2710	2710	2710	0
104	20230908	183200	155515365	2710	2710	2710	2710	0
105	20230908	183100	155515365	2710	2710	2710	2710	0
106	20230908	183000	155515365	2710	2710	2710	2710	0
107	20230908	182900	155515365	2710	2710	2710	2710	0
108	20230908	182800	155515365	2710	2710	2710	2710	0
109	20230908	182700	155515365	2710	2710	2710	2710	0
110	20230908	182600	155515365	2710	2710	2710	2710	0
111	20230908	182500	155515365	2710	2710	2710	2710	0
112	20230908	182400	155515365	2710	2710	2710	2710	0
113	20230908	182300	155515365	2710	2710	2710	2710	0
114	20230908	182200	155515365	2710	2710	2710	2710	0
115	20230908	182100	155515365	2710	2710	2710	2710	0
116	20230908	182000	155515365	2710	2710	2710	2710	0
117	20230908	181900	155515365	2710	2710	2710	2710	0
118	20230908	181800	155515365	2710	2710	2710	2710	0
119	20230908	181700	155515365	2710	2710	2710	2710	0
120	20230908	181600	155515365	2710	2710	2710	2710	0
121	20230908	181500	155515365	2710	2710	2710	2710	0
122	20230908	181400	155515365	2710	2710	2710	2710	1455
123	20230908	181300	155515365	2710	2710	2710	2710	0
124	20230908	181200	155515365	2710	2710	2710	2710	0
125	20230908	181100	155515365	2710	2710	2710	2710	0
126	20230908	181000	155515365	2710	2710	2710	2710	0
127	20230908	180900	155515365	2710	2710	2710	2710	0
128	20230908	180800	155515365	2710	2710	2710	2710	0
129	20230908	180700	155515365	2710	2710	2710	2710	0
130	20230908	180600	155515365	2710	2710	2710	2710	0
131	20230908	180500	155515365	2710	2710	2710	2710	0
132	20230908	180400	155515365	2710	2710	2710	2710	0
133	20230908	180300	155515365	2710	2710	2710	2710	0
134	20230908	180200	155515365	2710	2710	2710	2710	0
135	20230908	180100	155515365	2710	2710	2710	2710	0
136	20230908	180000	155515365	2710	2710	2710	2710	0
137	20230908	175900	155515365	2710	2710	2710	2710	0
138	20230908	175800	155515365	2710	2710	2710	2710	0
139	20230908	175700	155515365	2710	2710	2710	2710	0
140	20230908	175600	155515365	2710	2710	2710	2710	0
141	20230908	175500	155515365	2710	2710	2710	2710	0
142	20230908	175400	155515365	2710	2710	2710	2710	0
143	20230908	175300	155515365	2710	2710	2710	2710	0
144	20230908	175200	155515365	2710	2710	2710	2710	0
145	20230908	175100	155515365	2710	2710	2710	2710	0
146	20230908	175000	155515365	2710	2710	2710	2710	0
147	20230908	174900	155515365	2710	2710	2710	2710	0
148	20230908	174800	155515365	2710	2710	2710	2710	0
149	20230908	174700	155515365	2710	2710	2710	2710	0
150	20230908	174600	155515365	2710	2710	2710	2710	0
151	20230908	174500	155515365	2710	2710	2710	2710	0
152	20230908	174400	155515365	2710	2710	2710	2710	1455
153	20230908	174300	155515365	2710	2710	2710	2710	0
154	20230908	174200	155515365	2710	2710	2710	2710	0
155	20230908	174100	155515365	2710	2710	2710	2710	0
156	20230908	174000	155515365	2710	2710	2710	2710	0
157	20230908	173900	155515365	2710	2710	2710	2710	0
158	20230908	173800	155515365	2710	2710	2710	2710	0
159	20230908	173700	155515365	2710	2710	2710	2710	0
160	20230908	173600	155515365	2710	2710	2710	2710	0
161	20230908	173500	155515365	2710	2710	2710	2710	0
162	20230908	173400	155515365	2710	2710	2710	2710	0
163	20230908	173300	155515365	2710	2710	2710	2710	0
164	20230908	173200	155515365	2710	2710	2710	2710	0
165	20230908	173100	155515365	2710	2710	2710	2710	0
166	20230908	173000	155515365	2710	2710	2710	2710	0
167	20230908	172900	155515365	2710	2710	2710	2710	0
168	20230908	172800	155515365	2710	2710	2710	2710	0
169	20230908	172700	155515365	2710	2710	2710	2710	0
170	20230908	172600	155515365	2710	2710	2710	2710	0
171	20230908	172500	155515365	2710	2710	2710	2710	0
172	20230908	172400	155515365	2710	2710	2710	2710	0
173	20230908	172300	155515365	2710	2710	2710	2710	0
174	20230908	172200	155515365	2710	2710	2710	2710	0
175	20230908	172100	155515365	2710	2710	2710	2710	0
176	20230908	172000	155515365	2710	2710	2710	2710	0
177	20230908	171900	155515365	2710	2710	2710	2710	0
178	20230908	171800	155515365	2710	2710	2710	2710	0
179	20230908	171700	155515365	2710	2710	2710	2710	0
180	20230908	171600	155515365	2710	2710	2710	2710	0
181	20230908	171500	155515365	2710	2710	2710	2710	0
182	20230908	171400	155515365	2710	2710	2710	2710	1455
183	20230908	171300	155515365	2710	2710	2710	2710	0
184	20230908	171200	155515365	2710	2710	2710	2710	0
185	20230908	171100	155515365	2710	2710	2710	2710	0
186	20230908	171000	155515365	2710	2710	2710	2710	0
187	20230908	170900	155515365	2710	2710	2710	2710	0
188	20230908	170800	155515365	2710	2710	2710	2710	0
189	20230908	170700	155515365	2710	2710	2710	2710	0
190	20230908	170600	155515365	2710	2710	2710	2710	0
191	20230908	170500	155515365	2710	2710	2710	2710	0
192	20230908	170400	155515365	2710	2710	2710	2710	0
193	20230908	170300	155515365	2710	2710	2710	2710	0
194	20230908	170200	155515365	2710	2710	2710	2710	0
195	20230908	170100	155515365	2710	2710	2710	2710	0
196	20230908	170000	155515365	2710	2710	2710	2710	0
197	20230908	165900	155515365	2710	2710	2710	2710	0
198	20230908	165800	155515365	2710	2710	2710	2710	0
199	20230908	165700	155515365	2710	2710	2710	2710	0
200	20230908	165600	155515365	2710	2710	2710	2710	0
201	20230908	165500	155515365	2710	2710	2710	2710	0
202	20230908	165400	155515365	2710	2710	2710	2710	0
203	20230908	165300	155515365	2710	2710	2710	2710	0
204	20230908	165200	155515365	2710	2710	2710	2710	0
205	20230908	165100	155515365	2710	2710	2710	2710	0
206	20230908	165000	155515365	2710	2710	2710	2710	0
207	20230908	164900	155515365	2710	2710	2710	2710	0
208	20230908	164800	155515365	2710	2710	2710	2710	0
209	20230908	164700	155515365	2710	2710	2710	2710	0
210	20230908	164600	155515365	2710	2710	2710	2710	0
211	20230908	164500	155515365	2710	2710	2710	2710	0
212	20230908	164400	155515365	2710	2710	2710	2710	1455
213	20230908	164300	155515365	2710	2710	2710	2710	0
214	20230908	164200	155515365	2710	2710	2710	2710	0
215	20230908	164100	155515365	2710	2710	2710	2710	0
216	20230908	164000	155515365	2710	2710	2710	2710	0
217	20230908	163900	155515365	2710	2710	2710	2710	0
218	20230908	163800	155515365	2710	2710	2710	2710	0
219	20230908	163700	155515365	2710	2710	2710	2710	0
220	20230908	163600	155515365	2710	2710	2710	2710	0
221	20230908	163500	155515365	2710	2710	2710	2710	0
222	20230908	163400	155515365	2710	2710	2710	2710	0
223	20230908	163300	155515365	2710	2710	2710	2710	0
224	20230908	163200	155515365	2710	2710	2710	2710	0
225	20230908	163100	155515365	2710	2710	2710	2710	0
226	20230908	163000	155515365	2710	2710	2710	2710	0
227	20230908	162900	155515365	2710	2710	2710	2710	0
228	20230908	162800	155515365	2710	2710	2710	2710	0
229	20230908	162700	155515365	2710	2710	2710	2710	0
230	20230908	162600	155515365	2710	2710	2710	2710	0
231	20230908	162500	155515365	2710	2710	2710	2710	0
232	20230908	162400	155515365	2710	2710	2710	2710	0
233	20230908	162300	155515365	2710	2710	2710	2710	0
234	20230908	162200	155515365	2710	2710	2710	2710	0
235	20230908	162100	155515365	2710	2710	2710	2710	0
236	20230908	162000	155515365	2710	2710	2710	2710	0
237	20230908	161900	155515365	2710	2710	2710	2710	0
238	20230908	161800	155515365	2710	2710	2710	2710	0
239	20230908	161700	155515365	2710	2710	2710	2710	0
240	20230908	161600	155515365	2710	2710	2710	2710	0
241	20230908	161500	155515365	2710	2710	2710	2710	0
242	20230908	161400	155515365	2710	2710	2710	2710	1455
243	20230908	161300	155515365	2710	2710	2710	2710	0
244	20230908	161200	155515365	2710	2710	2710	2710	0
245	20230908	161100	155515365	2710	2710	2710	2710	0
246	20230908	161000	155515365	2710	2710	2710	2710	0
247	20230908	160900	155515365	2710	2710	2710	2710	0
248	20230908	160800	155515365	2710	2710	2710	2710	0
249	20230908	160700	155515365	2710	2710	2710	2710	0
250	20230908	160600	155515365	2710	2710	2710	2710	0
251	20230908	160500	155515365	2710	2710	2710	2710	0
252	20230908	160400	155515365	2710	2710	2710	2710	0
253	20230908	160300	155515365	2710	2710	2710	2710	0
254	20230908	160200	155515365	2710	2710	2710	2710	0
255	20230908	160100	155515365	2710	2710	2710	2710	0
256	20230908	160000	155515365	2710	2710	2710	2710	0
257	20230908	155900	155515365	2710	2710	2710	2710	0
258	20230908	155800	155515365	2710	2710	2710	2710	0
259	20230908	155700	155515365	2710	2710	2710	2710	0
260	20230908	155600	155515365	2710	2710	2710	2710	0
261	20230908	155500	155515365	2710	2710	2710	2710	0
262	20230908	155400	155515365	2710	2710	2710	2710	0
263	20230908	155300	155515365	2710	2710	2710	2710	0
264	20230908	155200	155515365	2710	2710	2710	2710	0
265	20230908	155100	155515365	2710	2710	2710	2710	0
266	20230908	155000	155515365	2710	2710	2710	2710	0
267	20230908	154900	155515365	2710	2710	2710	2710	0
268	20230908	154800	155515365	2710	2710	2710	2710	0
269	20230908	154700	155515365	2710	2710	2710	2710	0
270	20230908	154600	155515365	2710	2710	2710	2710	0
271	20230908	154500	155515365	2710	2710	2710	2710	0
272	20230908	154400	155515365	2710	2710	2710	2710	1455
273	20230908	154300	155515365	2710	2710	2710	2710	0
274	20230908	154200	155515365	2710	2710	2710	2710	0
275	20230908	154100	155515365	2710	2710	2710	2710	0
276	20230908	154000	155515365	2710	2710	2710	2710	0
277	20230908	153900	155515365	2710	2710	2710	2710	0
278	20230908	153800	155515365	2710	2710	2710	2710	0
279	20230908	153700	155515365	2710	2710	2710	2710	0
280	20230908	153600	155515365	2710	2710	2710	2710	0
281	20230908	153500	155515365	2710	2710	2710	2710	0
282	20230908	153400	155515365	2710	2710	2710	2710	0
283	20230908	153300	155515365	2710	2710	2710	2710	0
284	20230908	153200	155515365	2710	2710	2710	2710	0
285	20230908	153100	155515365	2710	2710	2710	2710	0
286	20230908	153000	155515365	2710	2710	2710	2710	1455
287	20230908	152900	151572315	2705	2705	2705	2705	0
288	20230908	152800	151572315	2705	2705	2705	2705	0
289	20230908	152700	151572315	2705	2705	2705	2705	0
290	20230908	152600	151572315	2705	2705	2705	2705	0
291	20230908	152500	151572315	2705	2705	2705	2705	0
292	20230908	152400	151572315	2705	2705	2705	2705	0
293	20230908	152300	151572315	2705	2705	2705	2705	0
294	20230908	152200	151572315	2705	2705	2705	2705	0
295	20230908	152100	151572315	2705	2705	2705	2705	0
296	20230908	152000	151572315	2705	2705	2705	2705	0
297	20230908	151900	151572315	2705	2700	2705	2695	412
298	20230908	151800	150458390	2700	2705	2705	2700	23
299	20230908	151700	150396285	2705	2700	2705	2700	123
300	20230908	151600	150064180	2700	2700	2700	2700	0
301	20230908	151500	150064180	2700	2705	2705	2700	139
302	20230908	151400	149688775	2705	2705	2705	2705	177
303	20230908	151300	149209990	2705	2705	2705	2705	104
304	20230908	151200	148928670	2705	2700	2705	2655	5860
305	20230908	151100	133297100	2700	2695	2700	2695	91
306	20230908	151000	133051450	2695	2700	2700	2695	68
307	20230908	150900	132867985	2695	2695	2700	2695	230
308	20230908	150800	132247195	2695	2695	2695	2695	22
309	20230908	150700	132187905	2695	2690	2700	2690	78
310	20230908	150600	131977490	2700	2700	2700	2695	184
311	20230908	150500	131481185	2690	2690	2700	2690	35
312	20230908	150400	131386825	2695	2695	2695	2695	128
313	20230908	150300	131041865	2700	2695	2700	2695	22
314	20230908	150200	130982470	2695	2695	2695	2695	0
315	20230908	150100	130982470	2695	2695	2700	2695	116
316	20230908	150000	130669735	2695	2690	2695	2690	452
317	20230908	145900	129451650	2690	2690	2690	2690	47
318	20230908	145800	129325220	2690	2695	2695	2690	136
319	20230908	145700	128958755	2695	2690	2695	2690	57
320	20230908	145600	128805315	2690	2690	2690	2690	53
321	20230908	145500	128662745	2690	2690	2695	2690	88
322	20230908	145400	128425920	2690	2695	2695	2690	74
323	20230908	145300	128226750	2695	2690	2695	2685	404
324	20230908	145200	127141185	2685	2685	2685	2685	25
325	20230908	145100	127074060	2685	2690	2695	2685	104
326	20230908	145000	126794345	2685	2685	2690	2685	49
327	20230908	144900	126662575	2690	2685	2695	2685	165
328	20230908	144800	126218690	2690	2695	2695	2665	932
329	20230908	144700	123727800	2690	2685	2695	2685	301
330	20230908	144600	122917870	2685	2685	2690	2685	72
331	20230908	144500	122724545	2685	2685	2685	2685	103
332	20230908	144400	122447990	2685	2685	2685	2685	41
333	20230908	144300	122337905	2685	2685	2685	2685	11
334	20230908	144200	122308370	2685	2690	2690	2685	143
335	20230908	144100	121923875	2690	2685	2690	2685	106
336	20230908	144000	121638795	2685	2685	2685	2680	84
337	20230908	143900	121413275	2680	2680	2685	2680	172
338	20230908	143800	120952240	2680	2680	2680	2680	62
339	20230908	143700	120786080	2680	2680	2680	2680	41
340	20230908	143600	120676200	2680	2680	2680	2680	41
341	20230908	143500	120566320	2680	2680	2680	2680	41
342	20230908	143400	120456440	2675	2675	2675	2675	0
343	20230908	143300	120456440	2675	2675	2675	2675	0
344	20230908	143200	120456440	2675	2675	2675	2675	127
345	20230908	143100	120116715	2675	2675	2675	2675	82
346	20230908	143000	119897365	2675	2675	2675	2675	21
347	20230908	142900	119841190	2675	2675	2675	2675	61
348	20230908	142800	119678015	2670	2670	2670	2670	3
349	20230908	142700	119670005	2670	2670	2670	2670	49
350	20230908	142600	119539175	2670	2675	2675	2670	495
351	20230908	142500	118217425	2670	2665	2670	2665	757
352	20230908	142400	116199965	2665	2665	2665	2665	100
353	20230908	142300	115933465	2660	2660	2660	2660	78
354	20230908	142200	115725985	2665	2665	2665	2665	2
355	20230908	142100	115720655	2660	2665	2665	2660	6
356	20230908	142000	115704680	2665	2660	2665	2660	204
357	20230908	141900	115162015	2665	2665	2665	2665	0
358	20230908	141800	115162015	2665	2665	2665	2665	0
359	20230908	141700	115162015	2665	2665	2665	2665	0
360	20230908	141600	115162015	2665	2665	2665	2665	100
361	20230908	141500	114895515	2660	2660	2660	2660	0
362	20230908	141400	114895515	2660	2660	2660	2660	79
363	20230908	141300	114685375	2660	2660	2660	2660	199
364	20230908	141200	114156035	2665	2665	2665	2665	41
365	20230908	141100	114046770	2665	2665	2665	2665	0
366	20230908	141000	114046770	2665	2665	2665	2665	78
367	20230908	140900	113838900	2665	2665	2665	2665	236
368	20230908	140800	113209960	2670	2670	2670	2670	0
369	20230908	140700	113209960	2670	2670	2670	2670	0
370	20230908	140600	113209960	2670	2670	2670	2670	1
371	20230908	140500	113207290	2665	2665	2665	2665	0
372	20230908	140400	113207290	2665	2665	2665	2665	0
373	20230908	140300	113207290	2665	2665	2665	2665	0
374	20230908	140200	113207290	2665	2665	2665	2665	165
375	20230908	140100	112767565	2660	2660	2660	2660	0
376	20230908	140000	112767565	2660	2660	2660	2660	78
377	20230908	135900	112560085	2665	2665	2665	2665	0
378	20230908	135800	112560085	2665	2665	2665	2665	890
379	20230908	135700	110188235	2665	2665	2665	2665	121
380	20230908	135600	109865770	2670	2665	2670	2665	1415
381	20230908	135500	106093690	2665	2665	2665	2665	203
382	20230908	135400	105552695	2670	2670	2670	2670	4
383	20230908	135300	105542015	2670	2665	2670	2665	916
384	20230908	135200	103099375	2665	2665	2665	2665	331
385	20230908	135100	102217260	2665	2665	2665	2665	355
386	20230908	135000	101271185	2670	2670	2670	2670	0
387	20230908	134900	101271185	2670	2670	2670	2670	105
388	20230908	134800	100990835	2665	2665	2670	2665	288
389	20230908	134700	100223265	2670	2670	2670	2670	0
390	20230908	134600	100223265	2670	2670	2670	2670	4
391	20230908	134500	100212585	2670	2670	2670	2670	230
392	20230908	134400	99598485	2670	2670	2670	2670	300
393	20230908	134300	98797485	2670	2670	2670	2670	0
394	20230908	134200	98797485	2670	2670	2670	2670	71
395	20230908	134100	98607915	2665	2665	2665	2665	0
396	20230908	134000	98607915	2665	2665	2665	2665	0
397	20230908	133900	98607915	2665	2665	2665	2665	98
398	20230908	133800	98346745	2665	2660	2665	2660	128
399	20230908	133700	98006015	2660	2670	2670	2660	579
400	20230908	133600	96463145	2665	2665	2665	2665	0
401	20230908	133500	96463145	2665	2665	2665	2665	0
402	20230908	133400	96463145	2665	2665	2665	2665	78
403	20230908	133300	96255275	2665	2665	2665	2665	121
404	20230908	133200	95932810	2665	2665	2665	2665	0
405	20230908	133100	95932810	2665	2665	2670	2665	80
406	20230908	133000	95719605	2670	2670	2670	2670	0
407	20230908	132900	95719605	2670	2670	2670	2670	0
408	20230908	132800	95719605	2670	2665	2670	2665	184
409	20230908	132700	95229195	2665	2665	2665	2665	200
410	20230908	132600	94696195	2670	2665	2670	2665	2
411	20230908	132500	94690860	2665	2665	2665	2665	80
412	20230908	132400	94477660	2665	2665	2665	2665	0
413	20230908	132300	94477660	2665	2665	2670	2665	239
414	20230908	132200	93840525	2665	2665	2665	2665	30
415	20230908	132100	93760575	2665	2670	2670	2665	247
416	20230908	132000	93102080	2675	2675	2675	2675	0
417	20230908	131900	93102080	2675	2675	2675	2675	0
418	20230908	131800	93102080	2675	2675	2675	2675	2
419	20230908	131700	93096730	2675	2675	2675	2675	0
420	20230908	131600	93096730	2675	2670	2675	2670	116
421	20230908	131500	92786820	2670	2675	2675	2670	122
422	20230908	131400	92461075	2675	2675	2675	2675	5
423	20230908	131300	92447700	2675	2675	2675	2675	6
424	20230908	131200	92431650	2675	2675	2675	2675	4
425	20230908	131100	92420950	2680	2680	2680	2680	0
426	20230908	131000	92420950	2680	2680	2680	2680	0
427	20230908	130900	92420950	2680	2675	2680	2675	12
428	20230908	130800	92388840	2675	2675	2675	2675	45
429	20230908	130700	92268465	2675	2670	2675	2670	147
430	20230908	130600	91875820	2670	2670	2670	2670	1
431	20230908	130500	91873150	2670	2670	2670	2670	0
432	20230908	130400	91873150	2670	2670	2670	2670	0
433	20230908	130300	91873150	2670	2670	2670	2670	0
434	20230908	130200	91873150	2670	2670	2670	2670	0
435	20230908	130100	91873150	2670	2670	2670	2670	0
436	20230908	130000	91873150	2670	2670	2670	2665	1096
437	20230908	125900	88947220	2670	2670	2670	2670	0
438	20230908	125800	88947220	2670	2670	2670	2670	0
439	20230908	125700	88947220	2670	2670	2670	2670	0
440	20230908	125600	88947220	2670	2670	2670	2670	0
441	20230908	125500	88947220	2670	2670	2670	2670	0
442	20230908	125400	88947220	2670	2675	2675	2670	382
443	20230908	125300	87926795	2695	2695	2695	2695	0
444	20230908	125200	87926795	2695	2675	2695	2675	157
445	20230908	125100	87505575	2675	2675	2675	2675	0
446	20230908	125000	87505575	2675	2675	2675	2675	0
447	20230908	124900	87505575	2675	2675	2675	2675	2
448	20230908	124800	87500225	2665	2665	2665	2665	6
449	20230908	124700	87484235	2665	2665	2665	2665	97
450	20230908	124600	87225730	2665	2665	2665	2665	0
451	20230908	124500	87225730	2665	2665	2665	2665	0
452	20230908	124400	87225730	2665	2665	2670	2665	779
453	20230908	124300	85149315	2665	2665	2665	2665	21
454	20230908	124200	85093350	2665	2665	2665	2665	0
455	20230908	124100	85093350	2665	2665	2665	2665	78
456	20230908	124000	84885480	2670	2670	2670	2670	0
457	20230908	123900	84885480	2670	2670	2670	2670	0
458	20230908	123800	84885480	2670	2670	2670	2670	0
459	20230908	123700	84885480	2670	2670	2670	2670	6
460	20230908	123600	84869460	2670	2670	2670	2670	4
461	20230908	123500	84858780	2670	2670	2670	2670	57
462	20230908	123400	84706590	2665	2665	2665	2665	78
463	20230908	123300	84498720	2665	2665	2665	2665	121
464	20230908	123200	84176255	2665	2665	2665	2665	78
465	20230908	123100	83968385	2665	2665	2665	2665	0
466	20230908	123000	83968385	2665	2665	2665	2665	0
467	20230908	122900	83968385	2665	2665	2665	2665	0
468	20230908	122800	83968385	2665	2665	2665	2665	199
469	20230908	122700	83438050	2665	2670	2670	2665	38
470	20230908	122600	83336760	2670	2670	2670	2670	0
471	20230908	122500	83336760	2670	2670	2670	2670	176
472	20230908	122400	82866840	2670	2670	2670	2670	78
473	20230908	122300	82658580	2670	2670	2670	2670	0
474	20230908	122200	82658580	2670	2665	2670	2665	132
475	20230908	122100	82306530	2670	2670	2670	2670	0
476	20230908	122000	82306530	2670	2670	2670	2670	0
477	20230908	121900	82306530	2670	2670	2670	2665	147
478	20230908	121800	81914645	2675	2675	2675	2675	0
479	20230908	121700	81914645	2675	2665	2675	2665	79
480	20230908	121600	81704100	2670	2670	2670	2670	0
481	20230908	121500	81704100	2670	2670	2670	2670	0
482	20230908	121400	81704100	2670	2670	2670	2670	1
483	20230908	121300	81701430	2675	2675	2675	2675	0
484	20230908	121200	81701430	2675	2675	2675	2675	0
485	20230908	121100	81701430	2675	2670	2675	2670	6
486	20230908	121000	81685395	2665	2665	2665	2665	199
487	20230908	120900	81155060	2670	2670	2670	2670	0
488	20230908	120800	81155060	2670	2670	2670	2670	45
489	20230908	120700	81034910	2665	2670	2670	2665	79
490	20230908	120600	80824370	2675	2675	2675	2675	0
491	20230908	120500	80824370	2675	2670	2675	2670	51
492	20230908	120400	80688195	2670	2670	2670	2670	0
493	20230908	120300	80688195	2670	2670	2670	2670	44
494	20230908	120200	80570715	2670	2670	2670	2670	1
495	20230908	120100	80568045	2665	2665	2665	2665	2
496	20230908	120000	80562715	2665	2665	2665	2665	121
497	20230908	115900	80240250	2670	2670	2670	2670	0
498	20230908	115800	80240250	2670	2670	2670	2670	108
499	20230908	115700	79951890	2670	2670	2670	2670	0
500	20230908	115600	79951890	2670	2670	2670	2665	655
501	20230908	115500	78205765	2665	2665	2665	2665	0
502	20230908	115400	78205765	2665	2675	2675	2665	501
503	20230908	115300	76870540	2670	2670	2670	2670	0
504	20230908	115200	76870540	2670	2670	2670	2670	0
505	20230908	115100	76870540	2670	2670	2670	2670	152
506	20230908	115000	76464700	2675	2670	2675	2670	81
507	20230908	114900	76248415	2675	2675	2675	2675	1
508	20230908	114800	76245740	2670	2670	2670	2670	10
509	20230908	114700	76219040	2670	2670	2670	2670	100
510	20230908	114600	75952040	2675	2675	2675	2675	3
511	20230908	114500	75944015	2670	2670	2670	2670	215
512	20230908	114400	75369965	2675	2675	2675	2670	11
513	20230908	114300	75340545	2670	2675	2675	2670	82
514	20230908	114200	75121585	2680	2680	2680	2680	1
515	20230908	114100	75118905	2675	2680	2680	2675	447
516	20230908	114000	73921315	2680	2680	2680	2680	373
517	20230908	113900	72921675	2675	2675	2675	2675	2
518	20230908	113800	72916325	2675	2675	2675	2675	0
519	20230908	113700	72916325	2675	2675	2675	2675	50
520	20230908	113600	72782575	2675	2675	2675	2675	1
521	20230908	113500	72779900	2670	2670	2670	2670	136
522	20230908	113400	72416780	2670	2670	2670	2670	0
523	20230908	113300	72416780	2670	2670	2670	2670	0
524	20230908	113200	72416780	2670	2670	2670	2670	0
525	20230908	113100	72416780	2670	2670	2670	2670	0
526	20230908	113000	72416780	2670	2670	2670	2670	0
527	20230908	112900	72416780	2670	2670	2670	2670	337
528	20230908	112800	71516990	2670	2670	2670	2670	0
529	20230908	112700	71516990	2670	2670	2670	2670	0
530	20230908	112600	71516990	2670	2670	2670	2670	0
531	20230908	112500	71516990	2670	2670	2670	2670	2
532	20230908	112400	71511650	2670	2670	2670	2670	0
533	20230908	112300	71511650	2670	2670	2670	2670	1
534	20230908	112200	71508980	2665	2665	2665	2665	0
535	20230908	112100	71508980	2665	2665	2665	2665	139
536	20230908	112000	71138545	2670	2670	2670	2670	424
537	20230908	111900	70006465	2670	2670	2670	2670	44
538	20230908	111800	69888985	2670	2675	2675	2670	421
539	20230908	111700	68764665	2670	2670	2670	2670	9
540	20230908	111600	68740635	2675	2675	2675	2675	10
541	20230908	111500	68713885	2670	2670	2670	2670	0
542	20230908	111400	68713885	2670	2670	2670	2670	78
543	20230908	111300	68505625	2670	2670	2670	2670	121
544	20230908	111200	68182555	2675	2675	2675	2675	78
545	20230908	111100	67973905	2680	2680	2680	2680	0
546	20230908	111000	67973905	2680	2680	2680	2675	205
547	20230908	110900	67425250	2680	2680	2680	2680	78
548	20230908	110800	67216210	2685	2685	2685	2685	2
549	20230908	110700	67210840	2685	2685	2685	2685	50
550	20230908	110600	67076590	2685	2685	2685	2685	1
551	20230908	110500	67073905	2685	2685	2685	2685	3
552	20230908	110400	67065850	2690	2690	2690	2690	100
553	20230908	110300	66796850	2690	2690	2690	2690	110
554	20230908	110200	66500950	2690	2685	2690	2685	65
555	20230908	110100	66326225	2685	2690	2690	2685	27
556	20230908	110000	66253710	2685	2685	2685	2685	63
557	20230908	105900	66084555	2685	2685	2685	2685	90
558	20230908	105800	65842905	2675	2680	2680	2675	299
559	20230908	105700	65043075	2675	2675	2675	2675	0
560	20230908	105600	65043075	2675	2680	2680	2675	521
561	20230908	105500	63647715	2680	2680	2680	2680	0
562	20230908	105400	63647715	2680	2680	2680	2680	0
563	20230908	105300	63647715	2680	2680	2680	2680	0
564	20230908	105200	63647715	2680	2680	2680	2680	20
565	20230908	105100	63594115	2690	2690	2690	2690	25
566	20230908	105000	63526865	2675	2690	2690	2675	525
567	20230908	104900	62116490	2690	2690	2690	2690	0
568	20230908	104800	62116490	2690	2690	2690	2690	0
569	20230908	104700	62116490	2690	2690	2690	2690	3
570	20230908	104600	62108420	2695	2695	2695	2695	0
571	20230908	104500	62108420	2695	2695	2695	2695	0
572	20230908	104400	62108420	2695	2695	2695	2695	90
573	20230908	104300	61865870	2695	2695	2695	2695	0
574	20230908	104200	61865870	2695	2695	2695	2695	0
575	20230908	104100	61865870	2695	2695	2695	2695	0
576	20230908	104000	61865870	2695	2690	2695	2690	44
577	20230908	103900	61747390	2690	2690	2690	2690	80
578	20230908	103800	61532190	2690	2690	2690	2690	130
579	20230908	103700	61182490	2670	2670	2670	2670	0
580	20230908	103600	61182490	2670	2670	2670	2670	0
581	20230908	103500	61182490	2670	2675	2675	2670	3
582	20230908	103400	61174475	2670	2670	2670	2670	0
583	20230908	103300	61174475	2670	2670	2670	2670	242
584	20230908	103200	60528335	2675	2675	2675	2675	0
585	20230908	103100	60528335	2675	2675	2675	2675	62
586	20230908	103000	60362485	2670	2670	2670	2670	0
587	20230908	102900	60362485	2670	2680	2680	2670	1000
588	20230908	102800	57688495	2700	2700	2700	2700	0
589	20230908	102700	57688495	2700	2700	2700	2700	0
590	20230908	102600	57688495	2700	2700	2700	2700	0
591	20230908	102500	57688495	2700	2700	2700	2700	0
592	20230908	102400	57688495	2700	2700	2700	2700	0
593	20230908	102300	57688495	2700	2700	2700	2700	0
594	20230908	102200	57688495	2700	2675	2700	2675	306
595	20230908	102100	56868255	2675	2675	2675	2675	52
596	20230908	102000	56729155	2675	2675	2675	2675	0
597	20230908	101900	56729155	2675	2680	2680	2675	58
598	20230908	101800	56573910	2675	2680	2680	2675	292
599	20230908	101700	55792715	2680	2680	2680	2680	11
600	20230908	101600	55763235	2680	2675	2680	2675	100
601	20230908	101500	55495435	2675	2680	2680	2675	235
602	20230908	101400	54866385	2680	2680	2680	2680	5
603	20230908	101300	54852985	2680	2680	2680	2680	780
604	20230908	101200	52762585	2680	2680	2680	2680	0
605	20230908	101100	52762585	2680	2680	2680	2680	0
606	20230908	101000	52762585	2680	2680	2680	2680	9
607	20230908	100900	52738465	2680	2680	2680	2680	340
608	20230908	100800	51827265	2700	2680	2700	2680	181
609	20230908	100700	51339330	2685	2700	2700	2685	176
610	20230908	100600	50864160	2700	2700	2700	2700	4
611	20230908	100500	50853360	2700	2685	2700	2685	325
612	20230908	100400	49978980	2680	2680	2680	2680	31
613	20230908	100300	49895900	2680	2685	2685	2680	35
614	20230908	100200	49802090	2685	2680	2685	2680	22
615	20230908	100100	49743125	2680	2680	2680	2680	100
616	20230908	100000	49475125	2670	2670	2670	2670	1
617	20230908	095900	49472455	2670	2675	2675	2670	51
618	20230908	095800	49336080	2670	2675	2675	2670	301
619	20230908	095700	48531900	2680	2680	2680	2680	0
620	20230908	095600	48531900	2680	2680	2680	2680	10
621	20230908	095500	48505100	2680	2680	2685	2675	1180
622	20230908	095400	45344440	2685	2685	2685	2685	465
623	20230908	095300	44095915	2680	2680	2680	2680	0
624	20230908	095200	44095915	2680	2680	2680	2680	0
625	20230908	095100	44095915	2680	2680	2680	2680	110
626	20230908	095000	43801115	2680	2680	2680	2680	1
627	20230908	094900	43798435	2675	2675	2675	2675	0
628	20230908	094800	43798435	2675	2675	2675	2665	2238
629	20230908	094700	37823625	2670	2670	2670	2670	0
630	20230908	094600	37823625	2670	2670	2670	2670	0
631	20230908	094500	37823625	2670	2670	2670	2670	196
632	20230908	094400	37300305	2675	2675	2675	2675	1158
633	20230908	094300	34202655	2680	2680	2680	2680	190
634	20230908	094200	33693455	2680	2680	2680	2680	1
635	20230908	094100	33690775	2675	2675	2675	2675	0
636	20230908	094000	33690775	2675	2675	2675	2675	121
637	20230908	093900	33367100	2680	2680	2680	2680	19
638	20230908	093800	33316180	2675	2680	2680	2675	800
639	20230908	093700	31176175	2680	2680	2680	2680	3
640	20230908	093600	31168135	2680	2680	2680	2680	1
641	20230908	093500	31165455	2675	2675	2675	2675	133
642	20230908	093400	30809680	2680	2695	2695	2680	1651
643	20230908	093300	26384985	2680	2685	2685	2680	1255
644	20230908	093200	23016810	2695	2700	2700	2695	11
645	20230908	093100	22987160	2700	2705	2705	2700	113
646	20230908	093000	22681655	2755	2695	2755	2695	1000
647	20230908	092900	19942450	2690	2690	2690	2690	118
648	20230908	092800	19625030	2695	2700	2700	2695	18
649	20230908	092700	19576470	2700	2700	2700	2700	315
650	20230908	092600	18725970	2700	2700	2700	2700	100
651	20230908	092500	18455970	2700	2700	2700	2700	30
652	20230908	092400	18374970	2695	2695	2695	2695	88
653	20230908	092300	18137810	2695	2695	2695	2695	0
654	20230908	092200	18137810	2695	2695	2695	2695	121
655	20230908	092100	17811715	2700	2700	2700	2700	0
656	20230908	092000	17811715	2700	2705	2705	2700	243
657	20230908	091900	17154895	2705	2700	2705	2700	201
658	20230908	091800	16611795	2705	2705	2705	2705	0
659	20230908	091700	16611795	2705	2705	2705	2700	258
660	20230908	091600	15914095	2700	2700	2700	2700	0
661	20230908	091500	15914095	2700	2700	2700	2700	121
662	20230908	091400	15587395	2700	2700	2700	2700	64
663	20230908	091300	15414595	2700	2695	2700	2695	51
664	20230908	091200	15277145	2695	2695	2695	2695	64
665	20230908	091100	15104665	2695	2700	2700	2695	433
666	20230908	091000	13936270	2700	2700	2705	2700	686
667	20230908	090900	12083860	2700	2690	2710	2690	359
668	20230908	090800	11117985	2715	2690	2715	2690	201
669	20230908	090700	10577270	2690	2690	2690	2690	13
670	20230908	090600	10542300	2680	2680	2680	2680	0
671	20230908	090500	10542300	2680	2680	2680	2680	242
672	20230908	090400	9893740	2680	2680	2680	2680	10
673	20230908	090300	9866940	2685	2685	2685	2685	437
674	20230908	090200	8693595	2690	2695	2695	2690	317
675	20230908	090100	7839860	2690	2680	2745	2670	2311
676	20230908	090000	1613690	2680	2675	2695	2675	603