KissMeData/306620/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203200	256568850	2690	2690	2690	2690	905
3	20230919	203100	256568850	2690	2690	2690	2690	0
4	20230919	203000	256568850	2690	2690	2690	2690	0
5	20230919	202900	256568850	2690	2690	2690	2690	0
6	20230919	202800	256568850	2690	2690	2690	2690	0
7	20230919	202700	256568850	2690	2690	2690	2690	0
8	20230919	202600	256568850	2690	2690	2690	2690	0
9	20230919	202500	256568850	2690	2690	2690	2690	0
10	20230919	202400	256568850	2690	2690	2690	2690	0
11	20230919	202300	256568850	2690	2690	2690	2690	0
12	20230919	202200	256568850	2690	2690	2690	2690	0
13	20230919	202100	256568850	2690	2690	2690	2690	0
14	20230919	202000	256568850	2690	2690	2690	2690	0
15	20230919	201900	256568850	2690	2690	2690	2690	0
16	20230919	201800	256568850	2690	2690	2690	2690	0
17	20230919	201700	256568850	2690	2690	2690	2690	0
18	20230919	201600	256568850	2690	2690	2690	2690	0
19	20230919	201500	256568850	2690	2690	2690	2690	0
20	20230919	201400	256568850	2690	2690	2690	2690	0
21	20230919	201300	256568850	2690	2690	2690	2690	0
22	20230919	201200	256568850	2690	2690	2690	2690	0
23	20230919	201100	256568850	2690	2690	2690	2690	0
24	20230919	201000	256568850	2690	2690	2690	2690	0
25	20230919	200900	256568850	2690	2690	2690	2690	0
26	20230919	200800	256568850	2690	2690	2690	2690	0
27	20230919	200700	256568850	2690	2690	2690	2690	0
28	20230919	200600	256568850	2690	2690	2690	2690	0
29	20230919	200500	256568850	2690	2690	2690	2690	0
30	20230919	200400	256568850	2690	2690	2690	2690	0
31	20230919	200300	256568850	2690	2690	2690	2690	0
32	20230919	200200	256568850	2690	2690	2690	2690	905
33	20230919	200100	256568850	2690	2690	2690	2690	0
34	20230919	200000	256568850	2690	2690	2690	2690	0
35	20230919	195900	256568850	2690	2690	2690	2690	0
36	20230919	195800	256568850	2690	2690	2690	2690	0
37	20230919	195700	256568850	2690	2690	2690	2690	0
38	20230919	195600	256568850	2690	2690	2690	2690	0
39	20230919	195500	256568850	2690	2690	2690	2690	0
40	20230919	195400	256568850	2690	2690	2690	2690	0
41	20230919	195300	256568850	2690	2690	2690	2690	0
42	20230919	195200	256568850	2690	2690	2690	2690	0
43	20230919	195100	256568850	2690	2690	2690	2690	0
44	20230919	195000	256568850	2690	2690	2690	2690	0
45	20230919	194900	256568850	2690	2690	2690	2690	0
46	20230919	194800	256568850	2690	2690	2690	2690	0
47	20230919	194700	256568850	2690	2690	2690	2690	0
48	20230919	194600	256568850	2690	2690	2690	2690	0
49	20230919	194500	256568850	2690	2690	2690	2690	0
50	20230919	194400	256568850	2690	2690	2690	2690	0
51	20230919	194300	256568850	2690	2690	2690	2690	0
52	20230919	194200	256568850	2690	2690	2690	2690	0
53	20230919	194100	256568850	2690	2690	2690	2690	0
54	20230919	194000	256568850	2690	2690	2690	2690	0
55	20230919	193900	256568850	2690	2690	2690	2690	0
56	20230919	193800	256568850	2690	2690	2690	2690	0
57	20230919	193700	256568850	2690	2690	2690	2690	0
58	20230919	193600	256568850	2690	2690	2690	2690	0
59	20230919	193500	256568850	2690	2690	2690	2690	0
60	20230919	193400	256568850	2690	2690	2690	2690	0
61	20230919	193300	256568850	2690	2690	2690	2690	0
62	20230919	193200	256568850	2690	2690	2690	2690	905
63	20230919	193100	256568850	2690	2690	2690	2690	0
64	20230919	193000	256568850	2690	2690	2690	2690	0
65	20230919	192900	256568850	2690	2690	2690	2690	0
66	20230919	192800	256568850	2690	2690	2690	2690	0
67	20230919	192700	256568850	2690	2690	2690	2690	0
68	20230919	192600	256568850	2690	2690	2690	2690	0
69	20230919	192500	256568850	2690	2690	2690	2690	0
70	20230919	192400	256568850	2690	2690	2690	2690	0
71	20230919	192300	256568850	2690	2690	2690	2690	0
72	20230919	192200	256568850	2690	2690	2690	2690	0
73	20230919	192100	256568850	2690	2690	2690	2690	0
74	20230919	192000	256568850	2690	2690	2690	2690	0
75	20230919	191900	256568850	2690	2690	2690	2690	0
76	20230919	191800	256568850	2690	2690	2690	2690	0
77	20230919	191700	256568850	2690	2690	2690	2690	0
78	20230919	191600	256568850	2690	2690	2690	2690	0
79	20230919	191500	256568850	2690	2690	2690	2690	0
80	20230919	191400	256568850	2690	2690	2690	2690	0
81	20230919	191300	256568850	2690	2690	2690	2690	0
82	20230919	191200	256568850	2690	2690	2690	2690	0
83	20230919	191100	256568850	2690	2690	2690	2690	0
84	20230919	191000	256568850	2690	2690	2690	2690	0
85	20230919	190900	256568850	2690	2690	2690	2690	0
86	20230919	190800	256568850	2690	2690	2690	2690	0
87	20230919	190700	256568850	2690	2690	2690	2690	0
88	20230919	190600	256568850	2690	2690	2690	2690	0
89	20230919	190500	256568850	2690	2690	2690	2690	0
90	20230919	190400	256568850	2690	2690	2690	2690	0
91	20230919	190300	256568850	2690	2690	2690	2690	0
92	20230919	190200	256568850	2690	2690	2690	2690	905
93	20230919	190100	256568850	2690	2690	2690	2690	0
94	20230919	190000	256568850	2690	2690	2690	2690	0
95	20230919	185900	256568850	2690	2690	2690	2690	0
96	20230919	185800	256568850	2690	2690	2690	2690	0
97	20230919	185700	256568850	2690	2690	2690	2690	0
98	20230919	185600	256568850	2690	2690	2690	2690	0
99	20230919	185500	256568850	2690	2690	2690	2690	0
100	20230919	185400	256568850	2690	2690	2690	2690	0
101	20230919	185300	256568850	2690	2690	2690	2690	0
102	20230919	185200	256568850	2690	2690	2690	2690	0
103	20230919	185100	256568850	2690	2690	2690	2690	0
104	20230919	185000	256568850	2690	2690	2690	2690	0
105	20230919	184900	256568850	2690	2690	2690	2690	0
106	20230919	184800	256568850	2690	2690	2690	2690	0
107	20230919	184700	256568850	2690	2690	2690	2690	0
108	20230919	184600	256568850	2690	2690	2690	2690	0
109	20230919	184500	256568850	2690	2690	2690	2690	0
110	20230919	184400	256568850	2690	2690	2690	2690	0
111	20230919	184300	256568850	2690	2690	2690	2690	0
112	20230919	184200	256568850	2690	2690	2690	2690	0
113	20230919	184100	256568850	2690	2690	2690	2690	0
114	20230919	184000	256568850	2690	2690	2690	2690	0
115	20230919	183900	256568850	2690	2690	2690	2690	0
116	20230919	183800	256568850	2690	2690	2690	2690	0
117	20230919	183700	256568850	2690	2690	2690	2690	0
118	20230919	183600	256568850	2690	2690	2690	2690	0
119	20230919	183500	256568850	2690	2690	2690	2690	0
120	20230919	183400	256568850	2690	2690	2690	2690	0
121	20230919	183300	256568850	2690	2690	2690	2690	0
122	20230919	183200	256568850	2690	2690	2690	2690	905
123	20230919	183100	256568850	2690	2690	2690	2690	0
124	20230919	183000	256568850	2690	2690	2690	2690	0
125	20230919	182900	256568850	2690	2690	2690	2690	0
126	20230919	182800	256568850	2690	2690	2690	2690	0
127	20230919	182700	256568850	2690	2690	2690	2690	0
128	20230919	182600	256568850	2690	2690	2690	2690	0
129	20230919	182500	256568850	2690	2690	2690	2690	0
130	20230919	182400	256568850	2690	2690	2690	2690	0
131	20230919	182300	256568850	2690	2690	2690	2690	0
132	20230919	182200	256568850	2690	2690	2690	2690	0
133	20230919	182100	256568850	2690	2690	2690	2690	0
134	20230919	182000	256568850	2690	2690	2690	2690	0
135	20230919	181900	256568850	2690	2690	2690	2690	0
136	20230919	181800	256568850	2690	2690	2690	2690	0
137	20230919	181700	256568850	2690	2690	2690	2690	0
138	20230919	181600	256568850	2690	2690	2690	2690	0
139	20230919	181500	256568850	2690	2690	2690	2690	0
140	20230919	181400	256568850	2690	2690	2690	2690	0
141	20230919	181300	256568850	2690	2690	2690	2690	0
142	20230919	181200	256568850	2690	2690	2690	2690	0
143	20230919	181100	256568850	2690	2690	2690	2690	0
144	20230919	181000	256568850	2690	2690	2690	2690	0
145	20230919	180900	256568850	2690	2690	2690	2690	0
146	20230919	180800	256568850	2690	2690	2690	2690	0
147	20230919	180700	256568850	2690	2690	2690	2690	0
148	20230919	180600	256568850	2690	2690	2690	2690	0
149	20230919	180500	256568850	2690	2690	2690	2690	0
150	20230919	180400	256568850	2690	2690	2690	2690	0
151	20230919	180300	256568850	2690	2690	2690	2690	0
152	20230919	180200	256568850	2690	2690	2690	2690	905
153	20230919	180100	256568850	2690	2690	2690	2690	0
154	20230919	180000	256568850	2690	2690	2690	2690	0
155	20230919	175900	256568850	2690	2690	2690	2690	0
156	20230919	175800	256568850	2690	2690	2690	2690	0
157	20230919	175700	256568850	2690	2690	2690	2690	0
158	20230919	175600	256568850	2690	2690	2690	2690	0
159	20230919	175500	256568850	2690	2690	2690	2690	0
160	20230919	175400	256568850	2690	2690	2690	2690	0
161	20230919	175300	256568850	2690	2690	2690	2690	0
162	20230919	175200	256568850	2690	2690	2690	2690	0
163	20230919	175100	256568850	2690	2690	2690	2690	0
164	20230919	175000	256568850	2690	2690	2690	2690	0
165	20230919	174900	256568850	2690	2690	2690	2690	0
166	20230919	174800	256568850	2690	2690	2690	2690	0
167	20230919	174700	256568850	2690	2690	2690	2690	0
168	20230919	174600	256568850	2690	2690	2690	2690	0
169	20230919	174500	256568850	2690	2690	2690	2690	0
170	20230919	174400	256568850	2690	2690	2690	2690	0
171	20230919	174300	256568850	2690	2690	2690	2690	0
172	20230919	174200	256568850	2690	2690	2690	2690	0
173	20230919	174100	256568850	2690	2690	2690	2690	0
174	20230919	174000	256568850	2690	2690	2690	2690	0
175	20230919	173900	256568850	2690	2690	2690	2690	0
176	20230919	173800	256568850	2690	2690	2690	2690	0
177	20230919	173700	256568850	2690	2690	2690	2690	0
178	20230919	173600	256568850	2690	2690	2690	2690	0
179	20230919	173500	256568850	2690	2690	2690	2690	0
180	20230919	173400	256568850	2690	2690	2690	2690	0
181	20230919	173300	256568850	2690	2690	2690	2690	0
182	20230919	173200	256568850	2690	2690	2690	2690	905
183	20230919	173100	256568850	2690	2690	2690	2690	0
184	20230919	173000	256568850	2690	2690	2690	2690	0
185	20230919	172900	256568850	2690	2690	2690	2690	0
186	20230919	172800	256568850	2690	2690	2690	2690	0
187	20230919	172700	256568850	2690	2690	2690	2690	0
188	20230919	172600	256568850	2690	2690	2690	2690	0
189	20230919	172500	256568850	2690	2690	2690	2690	0
190	20230919	172400	256568850	2690	2690	2690	2690	0
191	20230919	172300	256568850	2690	2690	2690	2690	0
192	20230919	172200	256568850	2690	2690	2690	2690	0
193	20230919	172100	256568850	2690	2690	2690	2690	0
194	20230919	172000	256568850	2690	2690	2690	2690	0
195	20230919	171900	256568850	2690	2690	2690	2690	0
196	20230919	171800	256568850	2690	2690	2690	2690	0
197	20230919	171700	256568850	2690	2690	2690	2690	0
198	20230919	171600	256568850	2690	2690	2690	2690	0
199	20230919	171500	256568850	2690	2690	2690	2690	0
200	20230919	171400	256568850	2690	2690	2690	2690	0
201	20230919	171300	256568850	2690	2690	2690	2690	0
202	20230919	171200	256568850	2690	2690	2690	2690	0
203	20230919	171100	256568850	2690	2690	2690	2690	0
204	20230919	171000	256568850	2690	2690	2690	2690	0
205	20230919	170900	256568850	2690	2690	2690	2690	0
206	20230919	170800	256568850	2690	2690	2690	2690	0
207	20230919	170700	256568850	2690	2690	2690	2690	0
208	20230919	170600	256568850	2690	2690	2690	2690	0
209	20230919	170500	256568850	2690	2690	2690	2690	0
210	20230919	170400	256568850	2690	2690	2690	2690	0
211	20230919	170300	256568850	2690	2690	2690	2690	0
212	20230919	170200	256568850	2690	2690	2690	2690	905
213	20230919	170100	256568850	2690	2690	2690	2690	0
214	20230919	170000	256568850	2690	2690	2690	2690	0
215	20230919	165900	256568850	2690	2690	2690	2690	0
216	20230919	165800	256568850	2690	2690	2690	2690	0
217	20230919	165700	256568850	2690	2690	2690	2690	0
218	20230919	165600	256568850	2690	2690	2690	2690	0
219	20230919	165500	256568850	2690	2690	2690	2690	0
220	20230919	165400	256568850	2690	2690	2690	2690	0
221	20230919	165300	256568850	2690	2690	2690	2690	0
222	20230919	165200	256568850	2690	2690	2690	2690	0
223	20230919	165100	256568850	2690	2690	2690	2690	0
224	20230919	165000	256568850	2690	2690	2690	2690	0
225	20230919	164900	256568850	2690	2690	2690	2690	0
226	20230919	164800	256568850	2690	2690	2690	2690	0
227	20230919	164700	256568850	2690	2690	2690	2690	0
228	20230919	164600	256568850	2690	2690	2690	2690	0
229	20230919	164500	256568850	2690	2690	2690	2690	0
230	20230919	164400	256568850	2690	2690	2690	2690	0
231	20230919	164300	256568850	2690	2690	2690	2690	0
232	20230919	164200	256568850	2690	2690	2690	2690	0
233	20230919	164100	256568850	2690	2690	2690	2690	0
234	20230919	164000	256568850	2690	2690	2690	2690	0
235	20230919	163900	256568850	2690	2690	2690	2690	0
236	20230919	163800	256568850	2690	2690	2690	2690	0
237	20230919	163700	256568850	2690	2690	2690	2690	0
238	20230919	163600	256568850	2690	2690	2690	2690	0
239	20230919	163500	256568850	2690	2690	2690	2690	0
240	20230919	163400	256568850	2690	2690	2690	2690	0
241	20230919	163300	256568850	2690	2690	2690	2690	0
242	20230919	163200	256568850	2690	2690	2690	2690	905
243	20230919	163100	256568850	2690	2690	2690	2690	0
244	20230919	163000	256568850	2690	2690	2690	2690	0
245	20230919	162900	256568850	2690	2690	2690	2690	0
246	20230919	162800	256568850	2690	2690	2690	2690	0
247	20230919	162700	256568850	2690	2690	2690	2690	0
248	20230919	162600	256568850	2690	2690	2690	2690	0
249	20230919	162500	256568850	2690	2690	2690	2690	0
250	20230919	162400	256568850	2690	2690	2690	2690	0
251	20230919	162300	256568850	2690	2690	2690	2690	0
252	20230919	162200	256568850	2690	2690	2690	2690	0
253	20230919	162100	256568850	2690	2690	2690	2690	0
254	20230919	162000	256568850	2690	2690	2690	2690	0
255	20230919	161900	256568850	2690	2690	2690	2690	0
256	20230919	161800	256568850	2690	2690	2690	2690	0
257	20230919	161700	256568850	2690	2690	2690	2690	0
258	20230919	161600	256568850	2690	2690	2690	2690	0
259	20230919	161500	256568850	2690	2690	2690	2690	0
260	20230919	161400	256568850	2690	2690	2690	2690	0
261	20230919	161300	256568850	2690	2690	2690	2690	0
262	20230919	161200	256568850	2690	2690	2690	2690	0
263	20230919	161100	256568850	2690	2690	2690	2690	0
264	20230919	161000	256568850	2690	2690	2690	2690	0
265	20230919	160900	256568850	2690	2690	2690	2690	0
266	20230919	160800	256568850	2690	2690	2690	2690	0
267	20230919	160700	256568850	2690	2690	2690	2690	0
268	20230919	160600	256568850	2690	2690	2690	2690	0
269	20230919	160500	256568850	2690	2690	2690	2690	0
270	20230919	160400	256568850	2690	2690	2690	2690	0
271	20230919	160300	256568850	2690	2690	2690	2690	0
272	20230919	160200	256568850	2690	2690	2690	2690	905
273	20230919	160100	256568850	2690	2690	2690	2690	0
274	20230919	160000	256568850	2690	2690	2690	2690	0
275	20230919	155900	256568850	2690	2690	2690	2690	0
276	20230919	155800	256568850	2690	2690	2690	2690	0
277	20230919	155700	256568850	2690	2690	2690	2690	0
278	20230919	155600	256568850	2690	2690	2690	2690	0
279	20230919	155500	256568850	2690	2690	2690	2690	0
280	20230919	155400	256568850	2690	2690	2690	2690	0
281	20230919	155300	256568850	2690	2690	2690	2690	0
282	20230919	155200	256568850	2690	2690	2690	2690	0
283	20230919	155100	256568850	2690	2690	2690	2690	0
284	20230919	155000	256568850	2690	2690	2690	2690	0
285	20230919	154900	256568850	2690	2690	2690	2690	0
286	20230919	154800	256568850	2690	2690	2690	2690	0
287	20230919	154700	256568850	2690	2690	2690	2690	0
288	20230919	154600	256568850	2690	2690	2690	2690	0
289	20230919	154500	256568850	2690	2690	2690	2690	0
290	20230919	154400	256568850	2690	2690	2690	2690	0
291	20230919	154300	256568850	2690	2690	2690	2690	0
292	20230919	154200	256568850	2690	2690	2690	2690	0
293	20230919	154100	256568850	2690	2690	2690	2690	0
294	20230919	154000	256568850	2690	2690	2690	2690	0
295	20230919	153900	256568850	2690	2690	2690	2690	0
296	20230919	153800	256568850	2690	2690	2690	2690	0
297	20230919	153700	256568850	2690	2690	2690	2690	0
298	20230919	153600	256568850	2690	2690	2690	2690	0
299	20230919	153500	256568850	2690	2690	2690	2690	0
300	20230919	153400	256568850	2690	2690	2690	2690	0
301	20230919	153300	256568850	2690	2690	2690	2690	0
302	20230919	153200	256568850	2690	2690	2690	2690	905
303	20230919	153100	256568850	2690	2690	2690	2690	0
304	20230919	153000	256568850	2690	2690	2690	2690	905
305	20230919	152900	254134400	2695	2695	2695	2695	0
306	20230919	152800	254134400	2695	2695	2695	2695	0
307	20230919	152700	254134400	2695	2695	2695	2695	0
308	20230919	152600	254134400	2695	2695	2695	2695	0
309	20230919	152500	254134400	2695	2695	2695	2695	0
310	20230919	152400	254134400	2695	2695	2695	2695	0
311	20230919	152300	254134400	2695	2695	2695	2695	0
312	20230919	152200	254134400	2695	2695	2695	2695	0
313	20230919	152100	254134400	2695	2695	2695	2695	0
314	20230919	152000	254134400	2695	2695	2695	2695	0
315	20230919	151900	254134400	2695	2695	2695	2695	126
316	20230919	151800	253794830	2695	2695	2695	2695	39
317	20230919	151700	253689725	2695	2695	2695	2690	208
318	20230919	151600	253129515	2695	2695	2695	2695	10
319	20230919	151500	253102565	2695	2695	2695	2695	1
320	20230919	151400	253099870	2690	2690	2690	2690	1391
321	20230919	151300	249358080	2695	2695	2695	2695	46
322	20230919	151200	249234110	2695	2695	2695	2695	6
323	20230919	151100	249217940	2695	2695	2700	2695	1054
324	20230919	151000	246377405	2695	2695	2695	2695	220
325	20230919	150900	245784505	2700	2700	2700	2700	164
326	20230919	150800	245341705	2710	2710	2710	2710	2
327	20230919	150700	245336285	2700	2700	2700	2700	0
328	20230919	150600	245336285	2700	2705	2705	2700	2051
329	20230919	150500	239788335	2705	2705	2705	2700	260
330	20230919	150400	239086235	2710	2710	2710	2710	0
331	20230919	150300	239086235	2710	2710	2710	2710	1
332	20230919	150200	239083525	2710	2710	2710	2710	55
333	20230919	150100	238934475	2710	2710	2710	2710	205
334	20230919	150000	238378925	2710	2710	2710	2710	105
335	20230919	145900	238094375	2710	2700	2710	2700	18
336	20230919	145800	238045695	2695	2695	2695	2695	0
337	20230919	145700	238045695	2695	2695	2695	2695	0
338	20230919	145600	238045695	2695	2700	2700	2695	23
339	20230919	145500	237983700	2700	2700	2700	2700	21
340	20230919	145400	237927000	2700	2700	2700	2700	82
341	20230919	145300	237705600	2700	2700	2700	2700	0
342	20230919	145200	237705600	2700	2700	2700	2700	541
343	20230919	145100	236244900	2700	2700	2700	2700	1459
344	20230919	145000	232305600	2700	2700	2700	2700	395
345	20230919	144900	231239100	2690	2695	2695	2690	340
346	20230919	144800	230324080	2700	2700	2700	2695	175
347	20230919	144700	229852430	2695	2695	2695	2695	1
348	20230919	144600	229849735	2710	2710	2710	2710	369
349	20230919	144500	228849745	2710	2710	2710	2710	30
350	20230919	144400	228768445	2700	2705	2705	2700	2265
351	20230919	144300	222652910	2710	2710	2710	2710	30
352	20230919	144200	222571610	2705	2705	2705	2705	0
353	20230919	144100	222571610	2705	2705	2705	2705	0
354	20230919	144000	222571610	2705	2705	2705	2705	409
355	20230919	143900	221465265	2705	2705	2705	2705	0
356	20230919	143800	221465265	2705	2705	2705	2705	17
357	20230919	143700	221419280	2705	2705	2705	2705	0
358	20230919	143600	221419280	2705	2705	2710	2705	1383
359	20230919	143500	217677250	2705	2700	2705	2700	496
360	20230919	143400	216337995	2700	2695	2700	2695	90
361	20230919	143300	216095385	2695	2695	2695	2695	0
362	20230919	143200	216095385	2695	2700	2700	2695	7
363	20230919	143100	216076505	2695	2695	2695	2695	1
364	20230919	143000	216073810	2695	2695	2695	2695	121
365	20230919	142900	215747715	2695	2695	2695	2695	475
366	20230919	142800	214467590	2695	2700	2700	2695	54
367	20230919	142700	214322055	2695	2700	2700	2695	2241
368	20230919	142600	208282060	2700	2700	2700	2700	3183
369	20230919	142500	199687960	2705	2705	2705	2705	41
370	20230919	142400	199577055	2705	2705	2705	2705	10
371	20230919	142300	199550005	2705	2705	2705	2705	0
372	20230919	142200	199550005	2705	2705	2705	2705	15
373	20230919	142100	199509430	2705	2705	2705	2705	5
374	20230919	142000	199495905	2705	2705	2705	2705	0
375	20230919	141900	199495905	2705	2705	2705	2705	8
376	20230919	141800	199474265	2700	2700	2705	2700	6133
377	20230919	141700	182915015	2700	2705	2705	2700	2501
378	20230919	141600	176149815	2705	2705	2705	2705	0
379	20230919	141500	176149815	2705	2705	2705	2705	0
380	20230919	141400	176149815	2705	2705	2705	2705	1
381	20230919	141300	176147110	2710	2710	2710	2705	854
382	20230919	141200	173836900	2710	2710	2710	2710	7
383	20230919	141100	173817930	2710	2705	2710	2705	2
384	20230919	141000	173812515	2705	2705	2705	2705	0
385	20230919	140900	173812515	2705	2705	2705	2705	100
386	20230919	140800	173542015	2705	2705	2705	2705	340
387	20230919	140700	172622315	2705	2705	2705	2705	0
388	20230919	140600	172622315	2705	2705	2705	2705	1
389	20230919	140500	172619610	2710	2710	2710	2710	535
390	20230919	140400	171169760	2710	2710	2710	2710	110
391	20230919	140300	170871660	2710	2710	2710	2710	1779
392	20230919	140200	166050570	2710	2710	2710	2710	0
393	20230919	140100	166050570	2710	2710	2710	2710	6900
394	20230919	140000	147351570	2715	2715	2715	2715	360
395	20230919	135900	146374170	2715	2715	2715	2715	0
396	20230919	135800	146374170	2715	2715	2715	2715	100
397	20230919	135700	146102670	2715	2715	2715	2715	50
398	20230919	135600	145966920	2715	2715	2715	2715	16
399	20230919	135500	145923480	2715	2715	2715	2715	5
400	20230919	135400	145909905	2715	2715	2715	2715	110
401	20230919	135300	145611255	2715	2715	2715	2715	37
402	20230919	135200	145510800	2715	2715	2715	2715	0
403	20230919	135100	145510800	2715	2715	2715	2715	0
404	20230919	135000	145510800	2715	2715	2715	2715	1
405	20230919	134900	145508085	2710	2710	2710	2710	210
406	20230919	134800	144938985	2710	2710	2710	2710	400
407	20230919	134700	143854985	2715	2715	2715	2715	1
408	20230919	134600	143852270	2710	2710	2710	2710	0
409	20230919	134500	143852270	2710	2710	2710	2710	250
410	20230919	134400	143174770	2710	2715	2715	2710	550
411	20230919	134300	141681770	2715	2715	2715	2715	4
412	20230919	134200	141670910	2715	2715	2715	2715	0
413	20230919	134100	141670910	2715	2715	2715	2715	0
414	20230919	134000	141670910	2715	2715	2715	2715	24
415	20230919	133900	141605750	2710	2710	2710	2710	80
416	20230919	133800	141388950	2710	2710	2710	2710	684
417	20230919	133700	139535310	2710	2710	2710	2710	1
418	20230919	133600	139532600	2710	2715	2715	2710	693
419	20230919	133500	137654070	2715	2715	2715	2715	100
420	20230919	133400	137382570	2715	2715	2715	2715	20
421	20230919	133300	137328270	2715	2715	2715	2715	114
422	20230919	133200	137018760	2715	2715	2715	2715	506
423	20230919	133100	135644970	2715	2715	2715	2715	92
424	20230919	133000	135395190	2720	2720	2720	2720	6
425	20230919	132900	135378870	2720	2720	2720	2720	0
426	20230919	132800	135378870	2720	2720	2720	2720	44
427	20230919	132700	135259190	2720	2720	2720	2720	180
428	20230919	132600	134769590	2715	2715	2715	2715	500
429	20230919	132500	133412090	2715	2720	2720	2715	201
430	20230919	132400	132865375	2715	2715	2715	2715	0
431	20230919	132300	132865375	2715	2720	2720	2715	400
432	20230919	132200	131777800	2720	2720	2720	2720	36
433	20230919	132100	131679880	2715	2715	2715	2715	0
434	20230919	132000	131679880	2715	2715	2715	2715	0
435	20230919	131900	131679880	2715	2715	2715	2715	99
436	20230919	131800	131411095	2725	2725	2725	2725	0
437	20230919	131700	131411095	2725	2725	2725	2725	1
438	20230919	131600	131408370	2725	2725	2725	2725	1
439	20230919	131500	131405645	2725	2725	2725	2725	15
440	20230919	131400	131364770	2725	2725	2725	2725	1
441	20230919	131300	131362045	2715	2715	2715	2715	0
442	20230919	131200	131362045	2715	2715	2715	2715	127
443	20230919	131100	131017240	2715	2720	2720	2715	3
444	20230919	131000	131009085	2720	2720	2720	2720	5
445	20230919	130900	130995485	2720	2720	2720	2720	34
446	20230919	130800	130903005	2715	2715	2715	2715	0
447	20230919	130700	130903005	2715	2715	2715	2715	39
448	20230919	130600	130797120	2720	2725	2725	2715	41
449	20230919	130500	130685440	2725	2725	2725	2725	177
450	20230919	130400	130203115	2725	2725	2725	2725	0
451	20230919	130300	130203115	2725	2725	2725	2725	0
452	20230919	130200	130203115	2725	2725	2725	2725	33
453	20230919	130100	130113190	2725	2725	2725	2725	0
454	20230919	130000	130113190	2725	2725	2725	2725	1
455	20230919	125900	130110465	2715	2715	2715	2715	0
456	20230919	125800	130110465	2715	2715	2715	2715	959
457	20230919	125700	127506780	2720	2720	2720	2720	61
458	20230919	125600	127340860	2720	2720	2720	2720	37
459	20230919	125500	127240220	2720	2730	2730	2720	61
460	20230919	125400	127073790	2730	2715	2730	2715	2
461	20230919	125300	127068345	2715	2730	2730	2715	454
462	20230919	125200	125835705	2715	2720	2720	2715	1236
463	20230919	125100	122478785	2720	2725	2725	2720	61
464	20230919	125000	122312825	2725	2725	2725	2725	100
465	20230919	124900	122040325	2730	2730	2730	2730	50
466	20230919	124800	121903825	2730	2715	2730	2715	343
467	20230919	124700	120967450	2715	2720	2720	2715	600
468	20230919	124600	119335470	2720	2720	2720	2720	0
469	20230919	124500	119335470	2720	2730	2730	2720	87
470	20230919	124400	119098570	2720	2725	2725	2720	15
471	20230919	124300	119057750	2725	2725	2725	2725	36
472	20230919	124200	118959650	2730	2730	2730	2730	131
473	20230919	124100	118602020	2720	2720	2720	2720	0
474	20230919	124000	118602020	2720	2720	2720	2720	1
475	20230919	123900	118599300	2735	2735	2735	2735	0
476	20230919	123800	118599300	2735	2735	2735	2735	0
477	20230919	123700	118599300	2735	2735	2735	2735	0
478	20230919	123600	118599300	2735	2735	2735	2735	0
479	20230919	123500	118599300	2735	2735	2735	2735	0
480	20230919	123400	118599300	2735	2735	2735	2735	0
481	20230919	123300	118599300	2735	2735	2735	2735	0
482	20230919	123200	118599300	2735	2735	2735	2735	2
483	20230919	123100	118593830	2720	2725	2725	2720	1504
484	20230919	123000	114502940	2720	2720	2720	2720	0
485	20230919	122900	114502940	2720	2720	2720	2720	0
486	20230919	122800	114502940	2720	2730	2730	2720	2000
487	20230919	122700	109060780	2735	2735	2735	2735	1
488	20230919	122600	109058045	2735	2735	2735	2735	0
489	20230919	122500	109058045	2735	2735	2735	2735	0
490	20230919	122400	109058045	2735	2735	2735	2735	0
491	20230919	122300	109058045	2735	2735	2735	2735	0
492	20230919	122200	109058045	2735	2735	2735	2735	365
493	20230919	122100	108059770	2735	2725	2735	2725	6
494	20230919	122000	108043370	2725	2725	2725	2725	200
495	20230919	121900	107498370	2725	2725	2725	2725	0
496	20230919	121800	107498370	2725	2725	2725	2725	0
497	20230919	121700	107498370	2725	2730	2730	2725	3
498	20230919	121600	107490190	2725	2725	2725	2725	1
499	20230919	121500	107487465	2735	2735	2735	2735	0
500	20230919	121400	107487465	2735	2735	2735	2735	0
501	20230919	121300	107487465	2735	2735	2735	2735	0
502	20230919	121200	107487465	2735	2735	2735	2730	366
503	20230919	121100	106486480	2735	2735	2735	2735	2813
504	20230919	121000	98792925	2735	2735	2735	2735	0
505	20230919	120900	98792925	2735	2735	2735	2735	0
506	20230919	120800	98792925	2735	2735	2735	2735	0
507	20230919	120700	98792925	2735	2735	2735	2735	80
508	20230919	120600	98574125	2730	2730	2730	2730	0
509	20230919	120500	98574125	2730	2735	2735	2730	52
510	20230919	120400	98431915	2730	2730	2730	2730	28
511	20230919	120300	98355475	2730	2730	2730	2730	0
512	20230919	120200	98355475	2730	2730	2730	2730	0
513	20230919	120100	98355475	2730	2730	2730	2730	12
514	20230919	120000	98322715	2730	2730	2730	2730	0
515	20230919	115900	98322715	2730	2730	2730	2730	0
516	20230919	115800	98322715	2730	2730	2730	2730	20
517	20230919	115700	98268115	2730	2730	2730	2730	4
518	20230919	115600	98257195	2730	2730	2730	2730	0
519	20230919	115500	98257195	2730	2730	2730	2730	9
520	20230919	115400	98232625	2725	2725	2725	2725	0
521	20230919	115300	98232625	2725	2725	2725	2725	0
522	20230919	115200	98232625	2725	2725	2725	2725	108
523	20230919	115100	97938325	2725	2725	2725	2725	200
524	20230919	115000	97393325	2725	2725	2725	2725	1800
525	20230919	114900	92488325	2735	2725	2735	2725	3693
526	20230919	114800	82421900	2735	2735	2735	2735	0
527	20230919	114700	82421900	2735	2735	2735	2735	0
528	20230919	114600	82421900	2735	2735	2735	2735	0
529	20230919	114500	82421900	2735	2735	2735	2735	20
530	20230919	114400	82367200	2735	2735	2735	2735	0
531	20230919	114300	82367200	2735	2735	2735	2735	0
532	20230919	114200	82367200	2735	2735	2735	2735	9
533	20230919	114100	82342585	2735	2735	2735	2735	0
534	20230919	114000	82342585	2735	2735	2735	2735	12
535	20230919	113900	82309765	2735	2735	2735	2735	0
536	20230919	113800	82309765	2735	2730	2735	2725	201
537	20230919	113700	81760070	2730	2730	2730	2730	1159
538	20230919	113600	78596000	2730	2730	2730	2730	0
539	20230919	113500	78596000	2730	2730	2730	2730	0
540	20230919	113400	78596000	2730	2730	2730	2730	1245
541	20230919	113300	75197150	2730	2725	2730	2725	112
542	20230919	113200	74891450	2730	2730	2730	2730	100
543	20230919	113100	74618450	2725	2725	2725	2725	8
544	20230919	113000	74596650	2730	2730	2730	2730	28
545	20230919	112900	74520210	2730	2730	2730	2730	986
546	20230919	112800	71828430	2740	2740	2740	2740	104
547	20230919	112700	71543470	2730	2730	2730	2730	0
548	20230919	112600	71543470	2730	2730	2730	2730	0
549	20230919	112500	71543470	2730	2730	2730	2730	1
550	20230919	112400	71540740	2740	2740	2740	2740	1
551	20230919	112300	71538000	2735	2735	2735	2735	376
552	20230919	112200	70509640	2730	2730	2730	2730	5
553	20230919	112100	70495990	2730	2730	2730	2730	0
554	20230919	112000	70495990	2730	2725	2730	2725	641
555	20230919	111900	68747030	2730	2730	2730	2730	1
556	20230919	111800	68744300	2730	2730	2730	2730	2
557	20230919	111700	68738840	2725	2730	2730	2725	61
558	20230919	111600	68572315	2725	2725	2725	2725	0
559	20230919	111500	68572315	2725	2735	2735	2725	4
560	20230919	111400	68561385	2725	2725	2725	2725	2
561	20230919	111300	68555935	2725	2725	2725	2725	3
562	20230919	111200	68547760	2730	2730	2730	2730	0
563	20230919	111100	68547760	2730	2730	2730	2730	0
564	20230919	111000	68547760	2730	2735	2735	2730	204
565	20230919	110900	67990825	2730	2730	2730	2730	0
566	20230919	110800	67990825	2730	2730	2730	2730	0
567	20230919	110700	67990825	2730	2730	2730	2730	20
568	20230919	110600	67936225	2730	2730	2730	2730	50
569	20230919	110500	67799725	2735	2735	2735	2735	1
570	20230919	110400	67796990	2735	2725	2735	2725	75
571	20230919	110300	67592010	2735	2735	2735	2735	100
572	20230919	110200	67318510	2735	2735	2735	2735	50
573	20230919	110100	67181760	2730	2730	2730	2730	1002
574	20230919	110000	64446300	2730	2730	2730	2730	0
575	20230919	105900	64446300	2730	2730	2730	2730	1
576	20230919	105800	64443570	2735	2735	2735	2735	3
577	20230919	105700	64435365	2735	2735	2735	2735	24
578	20230919	105600	64369725	2740	2740	2740	2740	86
579	20230919	105500	64134085	2740	2740	2740	2740	0
580	20230919	105400	64134085	2740	2740	2740	2740	0
581	20230919	105300	64134085	2740	2740	2740	2740	0
582	20230919	105200	64134085	2740	2740	2740	2740	0
583	20230919	105100	64134085	2740	2740	2740	2740	0
584	20230919	105000	64134085	2740	2745	2745	2740	74
585	20230919	104900	63931300	2750	2750	2750	2750	0
586	20230919	104800	63931300	2750	2750	2750	2750	2
587	20230919	104700	63925800	2745	2745	2745	2745	0
588	20230919	104600	63925800	2745	2745	2745	2745	345
589	20230919	104500	62978775	2745	2745	2745	2745	5
590	20230919	104400	62965050	2740	2740	2740	2740	1249
591	20230919	104300	59542790	2740	2740	2740	2740	8
592	20230919	104200	59520870	2740	2740	2740	2740	1
593	20230919	104100	59518130	2740	2740	2740	2740	1
594	20230919	104000	59515390	2735	2735	2735	2735	0
595	20230919	103900	59515390	2735	2735	2735	2735	0
596	20230919	103800	59515390	2735	2735	2735	2735	0
597	20230919	103700	59515390	2735	2735	2735	2735	0
598	20230919	103600	59515390	2735	2730	2735	2730	521
599	20230919	103500	58090705	2735	2735	2735	2735	29
600	20230919	103400	58011390	2735	2735	2735	2735	0
601	20230919	103300	58011390	2735	2735	2735	2735	0
602	20230919	103200	58011390	2735	2735	2735	2735	36
603	20230919	103100	57912930	2735	2735	2735	2735	36
604	20230919	103000	57814470	2735	2735	2735	2735	50
605	20230919	102900	57677720	2740	2740	2740	2740	0
606	20230919	102800	57677720	2740	2740	2740	2740	0
607	20230919	102700	57677720	2740	2740	2740	2740	0
608	20230919	102600	57677720	2740	2740	2740	2740	1
609	20230919	102500	57674980	2740	2740	2740	2740	0
610	20230919	102400	57674980	2740	2740	2740	2740	1
611	20230919	102300	57672240	2740	2740	2740	2740	0
612	20230919	102200	57672240	2740	2740	2740	2740	0
613	20230919	102100	57672240	2740	2740	2740	2740	0
614	20230919	102000	57672240	2740	2740	2740	2740	0
615	20230919	101900	57672240	2740	2740	2740	2740	5
616	20230919	101800	57658540	2740	2740	2740	2740	3
617	20230919	101700	57650320	2740	2740	2740	2740	100
618	20230919	101600	57376320	2740	2730	2740	2730	907
619	20230919	101500	54899500	2730	2730	2730	2730	100
620	20230919	101400	54626500	2730	2730	2730	2730	0
621	20230919	101300	54626500	2730	2740	2740	2730	691
622	20230919	101200	52739990	2740	2740	2740	2740	8
623	20230919	101100	52718070	2740	2740	2740	2740	30
624	20230919	101000	52635870	2740	2740	2740	2740	0
625	20230919	100900	52635870	2740	2740	2740	2740	0
626	20230919	100800	52635870	2740	2740	2740	2740	0
627	20230919	100700	52635870	2740	2740	2740	2740	0
628	20230919	100600	52635870	2740	2740	2740	2740	3000
629	20230919	100500	44415870	2725	2725	2725	2725	225
630	20230919	100400	43802745	2740	2730	2740	2730	303
631	20230919	100300	42975525	2725	2725	2725	2725	0
632	20230919	100200	42975525	2725	2730	2740	2725	303
633	20230919	100100	42148490	2730	2730	2730	2730	4
634	20230919	100000	42137570	2730	2730	2730	2730	11
635	20230919	095900	42107540	2730	2730	2730	2730	400
636	20230919	095800	41015540	2725	2730	2730	2725	233
637	20230919	095700	40380560	2730	2730	2730	2730	680
638	20230919	095600	38524160	2730	2730	2730	2730	0
639	20230919	095500	38524160	2730	2730	2730	2730	0
640	20230919	095400	38524160	2730	2730	2730	2730	0
641	20230919	095300	38524160	2730	2730	2730	2730	300
642	20230919	095200	37705160	2740	2740	2740	2740	25
643	20230919	095100	37636660	2740	2740	2740	2740	23
644	20230919	095000	37573640	2740	2740	2740	2740	3
645	20230919	094900	37565420	2745	2745	2745	2725	970
646	20230919	094800	34922080	2725	2730	2730	2725	1821
647	20230919	094700	29954935	2730	2730	2730	2730	229
648	20230919	094600	29329765	2730	2730	2730	2730	100
649	20230919	094500	29056765	2730	2730	2730	2730	0
650	20230919	094400	29056765	2730	2730	2730	2730	0
651	20230919	094300	29056765	2730	2730	2730	2730	0
652	20230919	094200	29056765	2730	2730	2730	2730	101
653	20230919	094100	28781035	2740	2740	2740	2740	0
654	20230919	094000	28781035	2740	2735	2740	2735	400
655	20230919	093900	27686925	2730	2730	2730	2730	590
656	20230919	093800	26076225	2735	2735	2735	2735	1
657	20230919	093700	26073490	2735	2730	2735	2730	541
658	20230919	093600	24596015	2740	2740	2740	2735	74
659	20230919	093500	24393510	2745	2735	2745	2735	4
660	20230919	093400	24382550	2740	2740	2740	2740	100
661	20230919	093300	24108550	2745	2745	2745	2745	202
662	20230919	093200	23554060	2745	2730	2745	2730	549
663	20230919	093100	22054590	2735	2735	2735	2735	8
664	20230919	093000	22032710	2735	2735	2735	2735	42
665	20230919	092900	21917840	2735	2735	2735	2735	0
666	20230919	092800	21917840	2735	2735	2735	2735	0
667	20230919	092700	21917840	2735	2735	2735	2735	0
668	20230919	092600	21917840	2735	2735	2735	2735	200
669	20230919	092500	21370840	2735	2735	2735	2735	50
670	20230919	092400	21234090	2735	2735	2740	2735	277
671	20230919	092300	20476485	2735	2735	2735	2735	0
672	20230919	092200	20476485	2735	2735	2735	2735	159
673	20230919	092100	20041620	2730	2735	2735	2730	367
674	20230919	092000	19037880	2735	2735	2735	2735	2
675	20230919	091900	19032410	2735	2735	2735	2735	12
676	20230919	091800	18999590	2730	2735	2735	2730	555
677	20230919	091700	17484185	2735	2730	2735	2730	266
678	20230919	091600	16757755	2730	2730	2730	2730	216
679	20230919	091500	16168075	2730	2730	2730	2730	1
680	20230919	091400	16165345	2735	2740	2740	2735	50
681	20230919	091300	16028585	2745	2745	2745	2745	5
682	20230919	091200	16014860	2735	2735	2735	2735	1924
683	20230919	091100	10752720	2735	2735	2735	2735	0
684	20230919	091000	10752720	2735	2735	2735	2735	40
685	20230919	090900	10643320	2735	2735	2735	2735	105
686	20230919	090800	10356145	2730	2735	2735	2730	68
687	20230919	090700	10170340	2735	2735	2735	2735	0
688	20230919	090600	10170340	2735	2735	2735	2735	1163
689	20230919	090500	6989535	2735	2735	2735	2730	252
690	20230919	090400	6300580	2735	2740	2740	2735	390
691	20230919	090300	5233785	2740	2740	2740	2740	5
692	20230919	090200	5220085	2735	2735	2735	2735	1
693	20230919	090100	5217350	2750	2750	2750	2750	16
694	20230919	090000	5173350	2730	2730	2730	2730	1895