KissMeData/062970/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	192500	116338860	2415	2415	2415	2415	2467
3	20230913	192400	116338860	2415	2415	2415	2415	0
4	20230913	192300	116338860	2415	2415	2415	2415	0
5	20230913	192200	116338860	2415	2415	2415	2415	0
6	20230913	192100	116338860	2415	2415	2415	2415	0
7	20230913	192000	116338860	2415	2415	2415	2415	0
8	20230913	191900	116338860	2415	2415	2415	2415	0
9	20230913	191800	116338860	2415	2415	2415	2415	0
10	20230913	191700	116338860	2415	2415	2415	2415	0
11	20230913	191600	116338860	2415	2415	2415	2415	0
12	20230913	191500	116338860	2415	2415	2415	2415	0
13	20230913	191400	116338860	2415	2415	2415	2415	0
14	20230913	191300	116338860	2415	2415	2415	2415	0
15	20230913	191200	116338860	2415	2415	2415	2415	0
16	20230913	191100	116338860	2415	2415	2415	2415	0
17	20230913	191000	116338860	2415	2415	2415	2415	0
18	20230913	190900	116338860	2415	2415	2415	2415	0
19	20230913	190800	116338860	2415	2415	2415	2415	0
20	20230913	190700	116338860	2415	2415	2415	2415	0
21	20230913	190600	116338860	2415	2415	2415	2415	0
22	20230913	190500	116338860	2415	2415	2415	2415	0
23	20230913	190400	116338860	2415	2415	2415	2415	0
24	20230913	190300	116338860	2415	2415	2415	2415	0
25	20230913	190200	116338860	2415	2415	2415	2415	0
26	20230913	190100	116338860	2415	2415	2415	2415	0
27	20230913	190000	116338860	2415	2415	2415	2415	0
28	20230913	185900	116338860	2415	2415	2415	2415	0
29	20230913	185800	116338860	2415	2415	2415	2415	0
30	20230913	185700	116338860	2415	2415	2415	2415	0
31	20230913	185600	116338860	2415	2415	2415	2415	0
32	20230913	185500	116338860	2415	2415	2415	2415	2467
33	20230913	185400	116338860	2415	2415	2415	2415	0
34	20230913	185300	116338860	2415	2415	2415	2415	0
35	20230913	185200	116338860	2415	2415	2415	2415	0
36	20230913	185100	116338860	2415	2415	2415	2415	0
37	20230913	185000	116338860	2415	2415	2415	2415	0
38	20230913	184900	116338860	2415	2415	2415	2415	0
39	20230913	184800	116338860	2415	2415	2415	2415	0
40	20230913	184700	116338860	2415	2415	2415	2415	0
41	20230913	184600	116338860	2415	2415	2415	2415	0
42	20230913	184500	116338860	2415	2415	2415	2415	0
43	20230913	184400	116338860	2415	2415	2415	2415	0
44	20230913	184300	116338860	2415	2415	2415	2415	0
45	20230913	184200	116338860	2415	2415	2415	2415	0
46	20230913	184100	116338860	2415	2415	2415	2415	0
47	20230913	184000	116338860	2415	2415	2415	2415	0
48	20230913	183900	116338860	2415	2415	2415	2415	0
49	20230913	183800	116338860	2415	2415	2415	2415	0
50	20230913	183700	116338860	2415	2415	2415	2415	0
51	20230913	183600	116338860	2415	2415	2415	2415	0
52	20230913	183500	116338860	2415	2415	2415	2415	0
53	20230913	183400	116338860	2415	2415	2415	2415	0
54	20230913	183300	116338860	2415	2415	2415	2415	0
55	20230913	183200	116338860	2415	2415	2415	2415	0
56	20230913	183100	116338860	2415	2415	2415	2415	0
57	20230913	183000	116338860	2415	2415	2415	2415	0
58	20230913	182900	116338860	2415	2415	2415	2415	0
59	20230913	182800	116338860	2415	2415	2415	2415	0
60	20230913	182700	116338860	2415	2415	2415	2415	0
61	20230913	182600	116338860	2415	2415	2415	2415	0
62	20230913	182500	116338860	2415	2415	2415	2415	2467
63	20230913	182400	116338860	2415	2415	2415	2415	0
64	20230913	182300	116338860	2415	2415	2415	2415	0
65	20230913	182200	116338860	2415	2415	2415	2415	0
66	20230913	182100	116338860	2415	2415	2415	2415	0
67	20230913	182000	116338860	2415	2415	2415	2415	0
68	20230913	181900	116338860	2415	2415	2415	2415	0
69	20230913	181800	116338860	2415	2415	2415	2415	0
70	20230913	181700	116338860	2415	2415	2415	2415	0
71	20230913	181600	116338860	2415	2415	2415	2415	0
72	20230913	181500	116338860	2415	2415	2415	2415	0
73	20230913	181400	116338860	2415	2415	2415	2415	0
74	20230913	181300	116338860	2415	2415	2415	2415	0
75	20230913	181200	116338860	2415	2415	2415	2415	0
76	20230913	181100	116338860	2415	2415	2415	2415	0
77	20230913	181000	116338860	2415	2415	2415	2415	0
78	20230913	180900	116338860	2415	2415	2415	2415	0
79	20230913	180800	116338860	2415	2415	2415	2415	0
80	20230913	180700	116338860	2415	2415	2415	2415	0
81	20230913	180600	116338860	2415	2415	2415	2415	0
82	20230913	180500	116338860	2415	2415	2415	2415	0
83	20230913	180400	116338860	2415	2415	2415	2415	0
84	20230913	180300	116338860	2415	2415	2415	2415	0
85	20230913	180200	116338860	2415	2415	2415	2415	0
86	20230913	180100	116338860	2415	2415	2415	2415	0
87	20230913	180000	116338860	2415	2415	2415	2415	0
88	20230913	175900	116338860	2415	2415	2415	2415	0
89	20230913	175800	116338860	2415	2415	2415	2415	0
90	20230913	175700	116338860	2415	2415	2415	2415	0
91	20230913	175600	116338860	2415	2415	2415	2415	0
92	20230913	175500	116338860	2415	2415	2415	2415	2467
93	20230913	175400	116338860	2415	2415	2415	2415	0
94	20230913	175300	116338860	2415	2415	2415	2415	0
95	20230913	175200	116338860	2415	2415	2415	2415	0
96	20230913	175100	116338860	2415	2415	2415	2415	0
97	20230913	175000	116338860	2415	2415	2415	2415	0
98	20230913	174900	116338860	2415	2415	2415	2415	0
99	20230913	174800	116338860	2415	2415	2415	2415	0
100	20230913	174700	116338860	2415	2415	2415	2415	0
101	20230913	174600	116338860	2415	2415	2415	2415	0
102	20230913	174500	116338860	2415	2415	2415	2415	0
103	20230913	174400	116338860	2415	2415	2415	2415	0
104	20230913	174300	116338860	2415	2415	2415	2415	0
105	20230913	174200	116338860	2415	2415	2415	2415	0
106	20230913	174100	116338860	2415	2415	2415	2415	0
107	20230913	174000	116338860	2415	2415	2415	2415	0
108	20230913	173900	116338860	2415	2415	2415	2415	0
109	20230913	173800	116338860	2415	2415	2415	2415	0
110	20230913	173700	116338860	2415	2415	2415	2415	0
111	20230913	173600	116338860	2415	2415	2415	2415	0
112	20230913	173500	116338860	2415	2415	2415	2415	0
113	20230913	173400	116338860	2415	2415	2415	2415	0
114	20230913	173300	116338860	2415	2415	2415	2415	0
115	20230913	173200	116338860	2415	2415	2415	2415	0
116	20230913	173100	116338860	2415	2415	2415	2415	0
117	20230913	173000	116338860	2415	2415	2415	2415	0
118	20230913	172900	116338860	2415	2415	2415	2415	0
119	20230913	172800	116338860	2415	2415	2415	2415	0
120	20230913	172700	116338860	2415	2415	2415	2415	0
121	20230913	172600	116338860	2415	2415	2415	2415	0
122	20230913	172500	116338860	2415	2415	2415	2415	2467
123	20230913	172400	116338860	2415	2415	2415	2415	0
124	20230913	172300	116338860	2415	2415	2415	2415	0
125	20230913	172200	116338860	2415	2415	2415	2415	0
126	20230913	172100	116338860	2415	2415	2415	2415	0
127	20230913	172000	116338860	2415	2415	2415	2415	0
128	20230913	171900	116338860	2415	2415	2415	2415	0
129	20230913	171800	116338860	2415	2415	2415	2415	0
130	20230913	171700	116338860	2415	2415	2415	2415	0
131	20230913	171600	116338860	2415	2415	2415	2415	0
132	20230913	171500	116338860	2415	2415	2415	2415	0
133	20230913	171400	116338860	2415	2415	2415	2415	0
134	20230913	171300	116338860	2415	2415	2415	2415	0
135	20230913	171200	116338860	2415	2415	2415	2415	0
136	20230913	171100	116338860	2415	2415	2415	2415	0
137	20230913	171000	116338860	2415	2415	2415	2415	0
138	20230913	170900	116338860	2415	2415	2415	2415	0
139	20230913	170800	116338860	2415	2415	2415	2415	0
140	20230913	170700	116338860	2415	2415	2415	2415	0
141	20230913	170600	116338860	2415	2415	2415	2415	0
142	20230913	170500	116338860	2415	2415	2415	2415	0
143	20230913	170400	116338860	2415	2415	2415	2415	0
144	20230913	170300	116338860	2415	2415	2415	2415	0
145	20230913	170200	116338860	2415	2415	2415	2415	0
146	20230913	170100	116338860	2415	2415	2415	2415	0
147	20230913	170000	116338860	2415	2415	2415	2415	0
148	20230913	165900	116338860	2415	2415	2415	2415	0
149	20230913	165800	116338860	2415	2415	2415	2415	0
150	20230913	165700	116338860	2415	2415	2415	2415	0
151	20230913	165600	116338860	2415	2415	2415	2415	0
152	20230913	165500	116338860	2415	2415	2415	2415	2467
153	20230913	165400	116338860	2415	2415	2415	2415	0
154	20230913	165300	116338860	2415	2415	2415	2415	0
155	20230913	165200	116338860	2415	2415	2415	2415	0
156	20230913	165100	116338860	2415	2415	2415	2415	0
157	20230913	165000	116338860	2415	2415	2415	2415	0
158	20230913	164900	116338860	2415	2415	2415	2415	0
159	20230913	164800	116338860	2415	2415	2415	2415	0
160	20230913	164700	116338860	2415	2415	2415	2415	0
161	20230913	164600	116338860	2415	2415	2415	2415	0
162	20230913	164500	116338860	2415	2415	2415	2415	0
163	20230913	164400	116338860	2415	2415	2415	2415	0
164	20230913	164300	116338860	2415	2415	2415	2415	0
165	20230913	164200	116338860	2415	2415	2415	2415	0
166	20230913	164100	116338860	2415	2415	2415	2415	0
167	20230913	164000	116338860	2415	2415	2415	2415	0
168	20230913	163900	116338860	2415	2415	2415	2415	0
169	20230913	163800	116338860	2415	2415	2415	2415	0
170	20230913	163700	116338860	2415	2415	2415	2415	0
171	20230913	163600	116338860	2415	2415	2415	2415	0
172	20230913	163500	116338860	2415	2415	2415	2415	0
173	20230913	163400	116338860	2415	2415	2415	2415	0
174	20230913	163300	116338860	2415	2415	2415	2415	0
175	20230913	163200	116338860	2415	2415	2415	2415	0
176	20230913	163100	116338860	2415	2415	2415	2415	0
177	20230913	163000	116338860	2415	2415	2415	2415	0
178	20230913	162900	116338860	2415	2415	2415	2415	0
179	20230913	162800	116338860	2415	2415	2415	2415	0
180	20230913	162700	116338860	2415	2415	2415	2415	0
181	20230913	162600	116338860	2415	2415	2415	2415	0
182	20230913	162500	116338860	2415	2415	2415	2415	2467
183	20230913	162400	116338860	2415	2415	2415	2415	0
184	20230913	162300	116338860	2415	2415	2415	2415	0
185	20230913	162200	116338860	2415	2415	2415	2415	0
186	20230913	162100	116338860	2415	2415	2415	2415	0
187	20230913	162000	116338860	2415	2415	2415	2415	0
188	20230913	161900	116338860	2415	2415	2415	2415	0
189	20230913	161800	116338860	2415	2415	2415	2415	0
190	20230913	161700	116338860	2415	2415	2415	2415	0
191	20230913	161600	116338860	2415	2415	2415	2415	0
192	20230913	161500	116338860	2415	2415	2415	2415	0
193	20230913	161400	116338860	2415	2415	2415	2415	0
194	20230913	161300	116338860	2415	2415	2415	2415	0
195	20230913	161200	116338860	2415	2415	2415	2415	0
196	20230913	161100	116338860	2415	2415	2415	2415	0
197	20230913	161000	116338860	2415	2415	2415	2415	0
198	20230913	160900	116338860	2415	2415	2415	2415	0
199	20230913	160800	116338860	2415	2415	2415	2415	0
200	20230913	160700	116338860	2415	2415	2415	2415	0
201	20230913	160600	116338860	2415	2415	2415	2415	0
202	20230913	160500	116338860	2415	2415	2415	2415	0
203	20230913	160400	116338860	2415	2415	2415	2415	0
204	20230913	160300	116338860	2415	2415	2415	2415	0
205	20230913	160200	116338860	2415	2415	2415	2415	0
206	20230913	160100	116338860	2415	2415	2415	2415	0
207	20230913	160000	116338860	2415	2415	2415	2415	0
208	20230913	155900	116338860	2415	2415	2415	2415	0
209	20230913	155800	116338860	2415	2415	2415	2415	0
210	20230913	155700	116338860	2415	2415	2415	2415	0
211	20230913	155600	116338860	2415	2415	2415	2415	0
212	20230913	155500	116338860	2415	2415	2415	2415	2467
213	20230913	155400	116338860	2415	2415	2415	2415	0
214	20230913	155300	116338860	2415	2415	2415	2415	0
215	20230913	155200	116338860	2415	2415	2415	2415	0
216	20230913	155100	116338860	2415	2415	2415	2415	0
217	20230913	155000	116338860	2415	2415	2415	2415	0
218	20230913	154900	116338860	2415	2415	2415	2415	0
219	20230913	154800	116338860	2415	2415	2415	2415	0
220	20230913	154700	116338860	2415	2415	2415	2415	0
221	20230913	154600	116338860	2415	2415	2415	2415	0
222	20230913	154500	116338860	2415	2415	2415	2415	0
223	20230913	154400	116338860	2415	2415	2415	2415	0
224	20230913	154300	116338860	2415	2415	2415	2415	0
225	20230913	154200	116338860	2415	2415	2415	2415	0
226	20230913	154100	116338860	2415	2415	2415	2415	0
227	20230913	154000	116338860	2415	2415	2415	2415	0
228	20230913	153900	116338860	2415	2415	2415	2415	0
229	20230913	153800	116338860	2415	2415	2415	2415	0
230	20230913	153700	116338860	2415	2415	2415	2415	0
231	20230913	153600	116338860	2415	2415	2415	2415	0
232	20230913	153500	116338860	2415	2415	2415	2415	0
233	20230913	153400	116338860	2415	2415	2415	2415	0
234	20230913	153300	116338860	2415	2415	2415	2415	0
235	20230913	153200	116338860	2415	2415	2415	2415	0
236	20230913	153100	116338860	2415	2415	2415	2415	0
237	20230913	153000	116338860	2415	2415	2415	2415	2467
238	20230913	152900	110381055	2420	2420	2420	2420	0
239	20230913	152800	110381055	2420	2420	2420	2420	0
240	20230913	152700	110381055	2420	2420	2420	2420	0
241	20230913	152600	110381055	2420	2420	2420	2420	0
242	20230913	152500	110381055	2420	2420	2420	2420	0
243	20230913	152400	110381055	2420	2420	2420	2420	0
244	20230913	152300	110381055	2420	2420	2420	2420	0
245	20230913	152200	110381055	2420	2420	2420	2420	0
246	20230913	152100	110381055	2420	2420	2420	2420	0
247	20230913	152000	110381055	2420	2420	2420	2420	0
248	20230913	151900	110381055	2420	2425	2425	2420	208
249	20230913	151800	109877690	2435	2425	2435	2420	24
250	20230913	151700	109819545	2445	2425	2445	2420	1569
251	20230913	151600	106016715	2425	2435	2435	2425	499
252	20230913	151500	104805110	2435	2435	2435	2430	22
253	20230913	151400	104751640	2430	2435	2435	2430	40
254	20230913	151300	104654435	2450	2435	2450	2430	10
255	20230913	151200	104630110	2430	2435	2435	2430	18
256	20230913	151100	104586365	2430	2435	2435	2430	8
257	20230913	151000	104566920	2430	2430	2430	2430	8
258	20230913	150900	104547480	2450	2435	2450	2435	563
259	20230913	150800	103176275	2455	2455	2455	2430	31
260	20230913	150700	103100345	2455	2435	2455	2435	24
261	20230913	150600	103041625	2430	2455	2455	2430	25
262	20230913	150500	102980355	2430	2450	2450	2430	27
263	20230913	150400	102914340	2430	2435	2435	2430	7
264	20230913	150300	102897315	2430	2435	2435	2430	7
265	20230913	150200	102880300	2430	2435	2435	2430	7
266	20230913	150100	102863275	2430	2435	2435	2430	7
267	20230913	150000	102846255	2430	2435	2435	2430	7
268	20230913	145900	102829240	2430	2435	2435	2430	7
269	20230913	145800	102812225	2430	2430	2430	2430	0
270	20230913	145700	102812225	2430	2450	2450	2430	8
271	20230913	145600	102792760	2430	2430	2430	2430	7
272	20230913	145500	102775750	2435	2435	2435	2435	7
273	20230913	145400	102758705	2430	2450	2450	2430	17
274	20230913	145300	102717190	2435	2435	2435	2435	7
275	20230913	145200	102700145	2430	2430	2430	2430	7
276	20230913	145100	102683135	2430	2430	2430	2430	6
277	20230913	145000	102668555	2430	2430	2430	2430	6
278	20230913	144900	102653975	2430	2430	2430	2430	100
279	20230913	144800	102410975	2430	2430	2430	2430	6
280	20230913	144700	102396395	2430	2450	2450	2430	890
281	20230913	144600	100220435	2450	2450	2450	2450	112
282	20230913	144500	99946035	2450	2450	2450	2450	47
283	20230913	144400	99830885	2450	2450	2450	2450	14
284	20230913	144300	99796585	2455	2455	2455	2455	231
285	20230913	144200	99229480	2455	2455	2455	2455	6
286	20230913	144100	99214750	2455	2455	2455	2455	6
287	20230913	144000	99200020	2455	2455	2455	2455	6
288	20230913	143900	99185290	2455	2455	2455	2455	0
289	20230913	143800	99185290	2455	2455	2455	2455	7
290	20230913	143700	99168105	2455	2455	2455	2455	13
291	20230913	143600	99136190	2455	2455	2455	2455	6
292	20230913	143500	99121460	2455	2455	2455	2455	205
293	20230913	143400	98618185	2460	2460	2460	2455	1026
294	20230913	143300	96094325	2460	2465	2465	2460	148
295	20230913	143200	95730215	2490	2470	2490	2470	26
296	20230913	143100	95665595	2495	2470	2495	2470	149
297	20230913	143000	95293990	2470	2470	2470	2470	8
298	20230913	142900	95274230	2470	2475	2475	2470	6
299	20230913	142800	95259400	2480	2480	2480	2480	6
300	20230913	142700	95244520	2490	2490	2490	2475	17
301	20230913	142600	95202275	2475	2485	2500	2475	61
302	20230913	142500	95050600	2485	2535	2535	2485	124
303	20230913	142400	94741320	2535	2495	2535	2485	1471
304	20230913	142300	91028725	2485	2445	2485	2440	1380
305	20230913	142200	87620425	2440	2440	2440	2440	6
306	20230913	142100	87605785	2440	2440	2440	2440	6
307	20230913	142000	87591145	2440	2430	2440	2430	1307
308	20230913	141900	84405965	2425	2425	2425	2425	6
309	20230913	141800	84391415	2425	2430	2430	2425	10
310	20230913	141700	84367145	2425	2425	2425	2425	6
311	20230913	141600	84352595	2425	2425	2425	2425	6
312	20230913	141500	84338045	2430	2425	2430	2425	378
313	20230913	141400	83419535	2430	2425	2430	2425	7
314	20230913	141300	83402555	2425	2430	2430	2425	7
315	20230913	141200	83385575	2425	2425	2425	2425	6
316	20230913	141100	83371025	2425	2425	2425	2425	6
317	20230913	141000	83356475	2430	2430	2430	2430	1
318	20230913	140900	83354045	2425	2425	2425	2425	6
319	20230913	140800	83339495	2425	2425	2425	2425	6
320	20230913	140700	83324945	2425	2425	2425	2425	5
321	20230913	140600	83312820	2425	2425	2425	2425	5
322	20230913	140500	83300695	2425	2425	2425	2425	5
323	20230913	140400	83288570	2425	2425	2425	2425	5
324	20230913	140300	83276445	2435	2425	2435	2425	6
325	20230913	140200	83261885	2420	2420	2420	2420	5
326	20230913	140100	83249785	2420	2420	2420	2420	5
327	20230913	140000	83237685	2420	2420	2420	2420	0
328	20230913	135900	83237685	2420	2435	2435	2420	6
329	20230913	135800	83223135	2415	2435	2435	2415	6
330	20230913	135700	83208625	2415	2415	2415	2415	5
331	20230913	135600	83196550	2415	2425	2435	2415	7
332	20230913	135500	83179615	2415	2415	2415	2415	5
333	20230913	135400	83167540	2415	2415	2415	2415	5
334	20230913	135300	83155465	2415	2420	2420	2415	171
335	20230913	135200	82741670	2415	2415	2415	2415	5
336	20230913	135100	82729595	2415	2415	2415	2415	5
337	20230913	135000	82717520	2415	2415	2415	2415	0
338	20230913	134900	82717520	2415	2415	2415	2415	5
339	20230913	134800	82705445	2415	2415	2415	2415	5
340	20230913	134700	82693370	2415	2415	2415	2415	5
341	20230913	134600	82681295	2415	2415	2415	2415	5
342	20230913	134500	82669220	2415	2415	2415	2415	5
343	20230913	134400	82657145	2415	2415	2415	2415	5
344	20230913	134300	82645070	2415	2415	2415	2415	5
345	20230913	134200	82632995	2415	2415	2415	2415	105
346	20230913	134100	82379420	2415	2415	2415	2415	5
347	20230913	134000	82367345	2415	2415	2415	2415	5
348	20230913	133900	82355270	2415	2415	2415	2415	0
349	20230913	133800	82355270	2415	2415	2415	2415	5
350	20230913	133700	82343195	2415	2415	2415	2415	5
351	20230913	133600	82331120	2415	2415	2415	2415	5
352	20230913	133500	82319045	2435	2415	2435	2415	25
353	20230913	133400	82258310	2415	2415	2415	2415	5
354	20230913	133300	82246235	2415	2410	2415	2410	217
355	20230913	133200	81722205	2410	2410	2410	2410	5
356	20230913	133100	81710155	2410	2410	2410	2410	5
357	20230913	133000	81698105	2410	2410	2410	2410	5
358	20230913	132900	81686055	2410	2410	2410	2410	5
359	20230913	132800	81674005	2410	2410	2410	2410	0
360	20230913	132700	81674005	2410	2410	2410	2410	5
361	20230913	132600	81661955	2410	2410	2410	2410	5
362	20230913	132500	81649905	2410	2410	2410	2410	5
363	20230913	132400	81637855	2410	2410	2410	2410	5
364	20230913	132300	81625805	2410	2410	2410	2410	5
365	20230913	132200	81613755	2410	2410	2410	2410	1754
366	20230913	132100	77386615	2410	2410	2410	2410	5
367	20230913	132000	77374565	2410	2410	2410	2410	5
368	20230913	131900	77362515	2410	2410	2410	2410	5
369	20230913	131800	77350465	2410	2410	2410	2410	5
370	20230913	131700	77338415	2415	2415	2415	2415	0
371	20230913	131600	77338415	2415	2410	2415	2410	6
372	20230913	131500	77323950	2410	2410	2410	2410	5
373	20230913	131400	77311900	2410	2410	2410	2410	5
374	20230913	131300	77299850	2410	2415	2415	2410	6
375	20230913	131200	77285385	2410	2410	2410	2410	5
376	20230913	131100	77273335	2410	2410	2410	2410	5
377	20230913	131000	77261285	2410	2410	2410	2410	5
378	20230913	130900	77249235	2410	2410	2410	2410	5
379	20230913	130800	77237185	2410	2415	2415	2410	741
380	20230913	130700	75450445	2415	2415	2415	2415	5
381	20230913	130600	75438370	2415	2415	2415	2415	5
382	20230913	130500	75426295	2415	2415	2415	2415	5
383	20230913	130400	75414220	2415	2415	2415	2415	0
384	20230913	130300	75414220	2415	2415	2415	2415	5
385	20230913	130200	75402145	2415	2415	2415	2415	5
386	20230913	130100	75390070	2415	2415	2415	2415	5
387	20230913	130000	75377995	2415	2420	2420	2415	5
388	20230913	125900	75365900	2420	2420	2420	2420	5
389	20230913	125800	75353800	2420	2420	2420	2420	5
390	20230913	125700	75341700	2420	2420	2420	2420	286
391	20230913	125600	74649580	2415	2415	2415	2415	5
392	20230913	125500	74637505	2415	2415	2415	2415	5
393	20230913	125400	74625430	2415	2415	2415	2415	5
394	20230913	125300	74613355	2415	2415	2415	2415	6
395	20230913	125200	74598865	2415	2415	2415	2415	21
396	20230913	125100	74548150	2415	2415	2415	2415	24
397	20230913	125000	74490190	2415	2415	2415	2415	418
398	20230913	124900	73480720	2415	2420	2420	2415	109
399	20230913	124800	73216965	2415	2420	2420	2415	11
400	20230913	124700	73190370	2415	2415	2415	2415	5
401	20230913	124600	73178295	2415	2415	2415	2415	5
402	20230913	124500	73166220	2415	2415	2415	2415	5
403	20230913	124400	73154145	2415	2415	2415	2415	95
404	20230913	124300	72924720	2415	2415	2415	2415	5
405	20230913	124200	72912645	2410	2415	2415	2410	5
406	20230913	124100	72900590	2420	2415	2420	2410	12
407	20230913	124000	72871630	2410	2410	2410	2410	5
408	20230913	123900	72859580	2410	2410	2410	2410	5
409	20230913	123800	72847530	2410	2410	2410	2410	5
410	20230913	123700	72835480	2410	2410	2410	2410	0
411	20230913	123600	72835480	2410	2410	2410	2410	5
412	20230913	123500	72823430	2410	2410	2410	2410	5
413	20230913	123400	72811380	2410	2410	2410	2410	5
414	20230913	123300	72799330	2410	2410	2410	2410	5
415	20230913	123200	72787280	2410	2410	2410	2410	5
416	20230913	123100	72775230	2410	2415	2415	2410	705
417	20230913	123000	71072680	2410	2410	2410	2410	5
418	20230913	122900	71060630	2415	2415	2415	2410	1502
419	20230913	122800	67433325	2415	2415	2415	2415	5
420	20230913	122700	67421250	2415	2415	2415	2415	5
421	20230913	122600	67409175	2415	2420	2420	2415	2115
422	20230913	122500	62301440	2415	2415	2415	2415	5
423	20230913	122400	62289365	2415	2415	2415	2415	5
424	20230913	122300	62277290	2415	2425	2425	2415	2403
425	20230913	122200	56456620	2425	2425	2425	2425	5
426	20230913	122100	56444495	2425	2425	2425	2425	5
427	20230913	122000	56432370	2425	2425	2425	2425	5
428	20230913	121900	56420245	2425	2425	2425	2425	5
429	20230913	121800	56408120	2425	2435	2435	2425	106
430	20230913	121700	56150060	2430	2430	2430	2430	5
431	20230913	121600	56137910	2425	2425	2425	2425	5
432	20230913	121500	56125785	2425	2425	2425	2425	5
433	20230913	121400	56113660	2425	2425	2425	2425	5
434	20230913	121300	56101535	2425	2425	2425	2425	5
435	20230913	121200	56089410	2425	2425	2425	2425	167
436	20230913	121100	55684435	2425	2425	2425	2425	5
437	20230913	121000	55672310	2425	2425	2425	2425	5
438	20230913	120900	55660185	2425	2425	2425	2425	5
439	20230913	120800	55648060	2425	2425	2425	2425	0
440	20230913	120700	55648060	2425	2425	2425	2425	5
441	20230913	120600	55635935	2425	2425	2425	2425	5
442	20230913	120500	55623810	2425	2425	2425	2425	5
443	20230913	120400	55611685	2425	2425	2425	2425	5
444	20230913	120300	55599560	2425	2425	2425	2425	5
445	20230913	120200	55587435	2425	2425	2425	2425	5
446	20230913	120100	55575310	2425	2425	2425	2425	5
447	20230913	120000	55563185	2425	2425	2425	2425	5
448	20230913	115900	55551060	2425	2425	2425	2425	5
449	20230913	115800	55538935	2425	2425	2425	2425	5
450	20230913	115700	55526810	2425	2425	2425	2425	5
451	20230913	115600	55514685	2425	2425	2425	2425	5
452	20230913	115500	55502560	2425	2425	2425	2425	5
453	20230913	115400	55490435	2425	2425	2425	2425	5
454	20230913	115300	55478310	2425	2425	2425	2425	0
455	20230913	115200	55478310	2425	2425	2425	2425	5
456	20230913	115100	55466185	2425	2425	2425	2425	5
457	20230913	115000	55454060	2425	2430	2430	2425	110
458	20230913	114900	55187300	2425	2425	2425	2425	5
459	20230913	114800	55175175	2425	2425	2425	2425	15
460	20230913	114700	55138800	2425	2425	2425	2425	5
461	20230913	114600	55126675	2425	2425	2425	2425	5
462	20230913	114500	55114550	2425	2425	2425	2425	5
463	20230913	114400	55102425	2425	2425	2425	2425	5
464	20230913	114300	55090300	2425	2425	2425	2425	5
465	20230913	114200	55078175	2425	2425	2425	2425	5
466	20230913	114100	55066050	2425	2425	2425	2425	5
467	20230913	114000	55053925	2425	2425	2425	2425	5
468	20230913	113900	55041800	2425	2425	2425	2425	5
469	20230913	113800	55029675	2435	2435	2435	2435	308
470	20230913	113700	54279695	2435	2435	2435	2435	12
471	20230913	113600	54250475	2435	2440	2440	2435	100
472	20230913	113500	54006500	2440	2445	2445	2440	19
473	20230913	113400	53960070	2435	2435	2435	2435	5
474	20230913	113300	53947895	2435	2435	2435	2435	5
475	20230913	113200	53935720	2435	2440	2440	2435	5
476	20230913	113100	53923525	2455	2435	2455	2435	7
477	20230913	113000	53906440	2435	2455	2455	2435	86
478	20230913	112900	53697010	2435	2435	2435	2435	5
479	20230913	112800	53684835	2435	2435	2435	2435	6
480	20230913	112700	53670225	2435	2435	2435	2435	5
481	20230913	112600	53658050	2435	2435	2435	2435	5
482	20230913	112500	53645875	2435	2435	2435	2435	5
483	20230913	112400	53633700	2435	2435	2435	2435	5
484	20230913	112300	53621525	2435	2435	2435	2435	5
485	20230913	112200	53609350	2435	2435	2435	2435	5
486	20230913	112100	53597175	2435	2435	2435	2435	5
487	20230913	112000	53585000	2435	2435	2435	2435	0
488	20230913	111900	53585000	2435	2435	2435	2435	905
489	20230913	111800	51381325	2425	2425	2425	2425	5
490	20230913	111700	51369200	2425	2425	2425	2425	5
491	20230913	111600	51357075	2425	2425	2425	2425	5
492	20230913	111500	51344950	2425	2445	2445	2425	1268
493	20230913	111400	48257390	2440	2445	2445	2440	278
494	20230913	111300	47578330	2445	2445	2445	2445	5
495	20230913	111200	47566105	2450	2455	2455	2445	8
496	20230913	111100	47546525	2445	2445	2445	2445	5
497	20230913	111000	47534300	2445	2445	2445	2445	5
498	20230913	110900	47522075	2445	2445	2445	2445	5
499	20230913	110800	47509850	2445	2445	2445	2445	5
500	20230913	110700	47497625	2445	2450	2450	2445	950
501	20230913	110600	45174070	2450	2450	2450	2450	5
502	20230913	110500	45161820	2450	2450	2450	2450	5
503	20230913	110400	45149570	2450	2450	2450	2450	5
504	20230913	110300	45137320	2450	2450	2450	2450	5
505	20230913	110200	45125070	2450	2450	2450	2450	0
506	20230913	110100	45125070	2450	2450	2450	2450	4
507	20230913	110000	45115270	2450	2450	2450	2450	4
508	20230913	105900	45105470	2450	2450	2450	2450	4
509	20230913	105800	45095670	2455	2455	2455	2455	41
510	20230913	105700	44995015	2455	2465	2465	2455	35
511	20230913	105600	44908780	2455	2455	2455	2455	4
512	20230913	105500	44898960	2455	2455	2455	2455	4
513	20230913	105400	44889140	2455	2455	2455	2455	4
514	20230913	105300	44879320	2455	2455	2455	2455	4
515	20230913	105200	44869500	2455	2470	2470	2455	2868
516	20230913	105100	37785600	2455	2455	2455	2455	4
517	20230913	105000	37775780	2455	2455	2455	2455	5
518	20230913	104900	37763505	2455	2455	2455	2455	7
519	20230913	104800	37746320	2455	2455	2455	2455	4
520	20230913	104700	37736500	2455	2455	2455	2455	4
521	20230913	104600	37726680	2455	2455	2455	2455	4
522	20230913	104500	37716860	2455	2455	2455	2455	0
523	20230913	104400	37716860	2455	2455	2455	2455	4
524	20230913	104300	37707040	2455	2455	2455	2455	4
525	20230913	104200	37697220	2455	2455	2455	2455	4
526	20230913	104100	37687400	2455	2455	2455	2455	4
527	20230913	104000	37677580	2455	2455	2455	2455	4
528	20230913	103900	37667760	2455	2455	2455	2455	9
529	20230913	103800	37645665	2455	2455	2455	2455	4
530	20230913	103700	37635845	2460	2460	2460	2460	4
531	20230913	103600	37626005	2470	2470	2470	2455	6
532	20230913	103500	37611245	2455	2465	2465	2455	68
533	20230913	103400	37443715	2465	2465	2465	2465	4
534	20230913	103300	37433855	2465	2465	2465	2465	4
535	20230913	103200	37423995	2465	2465	2465	2465	4
536	20230913	103100	37414135	2465	2465	2465	2465	4
537	20230913	103000	37404275	2465	2465	2465	2465	4
538	20230913	102900	37394415	2465	2465	2465	2465	0
539	20230913	102800	37394415	2465	2465	2465	2465	4
540	20230913	102700	37384555	2465	2465	2465	2465	4
541	20230913	102600	37374695	2465	2465	2465	2465	8
542	20230913	102500	37354975	2465	2465	2465	2465	4
543	20230913	102400	37345115	2465	2465	2465	2465	4
544	20230913	102300	37335255	2465	2465	2465	2465	4
545	20230913	102200	37325395	2465	2465	2465	2465	4
546	20230913	102100	37315535	2465	2465	2465	2465	4
547	20230913	102000	37305675	2465	2465	2465	2465	5
548	20230913	101900	37293350	2465	2465	2465	2465	4
549	20230913	101800	37283490	2465	2465	2465	2465	4
550	20230913	101700	37273630	2465	2465	2465	2465	4
551	20230913	101600	37263770	2465	2465	2465	2465	4
552	20230913	101500	37253910	2465	2465	2465	2465	4
553	20230913	101400	37244050	2465	2465	2465	2465	4
554	20230913	101300	37234190	2470	2470	2470	2470	440
555	20230913	101200	36147390	2465	2465	2465	2465	4
556	20230913	101100	36137530	2465	2465	2465	2465	4
557	20230913	101000	36127670	2465	2465	2465	2465	4
558	20230913	100900	36117810	2465	2465	2465	2465	4
559	20230913	100800	36107950	2465	2465	2465	2465	144
560	20230913	100700	35752990	2465	2465	2465	2465	4
561	20230913	100600	35743130	2465	2465	2465	2465	4
562	20230913	100500	35733270	2465	2465	2465	2465	4
563	20230913	100400	35723410	2485	2465	2485	2465	5
564	20230913	100300	35711065	2465	2465	2465	2465	4
565	20230913	100200	35701205	2465	2465	2465	2465	4
566	20230913	100100	35691345	2465	2475	2475	2465	4
567	20230913	100000	35681470	2465	2465	2465	2465	4
568	20230913	095900	35671610	2465	2465	2465	2465	4
569	20230913	095800	35661750	2455	2455	2455	2455	4
570	20230913	095700	35651930	2490	2455	2490	2455	14
571	20230913	095600	35617315	2475	2475	2475	2475	4
572	20230913	095500	35607415	2455	2455	2455	2455	5
573	20230913	095400	35595140	2460	2470	2490	2460	105
574	20230913	095300	35335335	2455	2480	2480	2455	8
575	20230913	095200	35315565	2465	2460	2505	2460	1305
576	20230913	095100	32072645	2460	2440	2460	2440	14
577	20230913	095000	32038285	2440	2440	2440	2440	4
578	20230913	094900	32028525	2440	2440	2440	2440	4
579	20230913	094800	32018765	2440	2440	2440	2440	4
580	20230913	094700	32009005	2440	2440	2440	2440	4
581	20230913	094600	31999245	2440	2440	2440	2440	4
582	20230913	094500	31989485	2440	2440	2440	2440	174
583	20230913	094400	31564925	2440	2440	2440	2440	4
584	20230913	094300	31555165	2440	2460	2460	2440	6
585	20230913	094200	31540485	2440	2440	2440	2440	205
586	20230913	094100	31040285	2440	2440	2440	2440	4
587	20230913	094000	31030525	2440	2440	2440	2440	4
588	20230913	093900	31020765	2440	2455	2455	2440	567
589	20230913	093800	29630535	2435	2435	2435	2435	4
590	20230913	093700	29620795	2435	2435	2435	2435	4
591	20230913	093600	29611055	2450	2440	2450	2430	1498
592	20230913	093500	25948030	2435	2425	2435	2425	371
593	20230913	093400	25048345	2425	2425	2425	2425	10
594	20230913	093300	25024095	2425	2425	2425	2425	4
595	20230913	093200	25014395	2430	2425	2430	2425	424
596	20230913	093100	23985835	2425	2425	2425	2425	4
597	20230913	093000	23976135	2425	2430	2430	2425	632
598	20230913	092900	22442895	2430	2430	2430	2430	4
599	20230913	092800	22433175	2430	2430	2430	2430	68
600	20230913	092700	22267935	2430	2430	2430	2430	0
601	20230913	092600	22267935	2430	2430	2430	2430	500
602	20230913	092500	21052935	2430	2430	2430	2430	550
603	20230913	092400	19716435	2440	2435	2440	2435	154
604	20230913	092300	19340755	2435	2435	2435	2435	250
605	20230913	092200	18732005	2435	2440	2440	2435	567
606	20230913	092100	17348860	2435	2435	2435	2435	57
607	20230913	092000	17210065	2435	2435	2435	2435	0
608	20230913	091900	17210065	2435	2435	2435	2435	0
609	20230913	091800	17210065	2435	2440	2440	2435	631
610	20230913	091700	15673080	2440	2440	2440	2440	10
611	20230913	091600	15648680	2450	2445	2450	2445	495
612	20230913	091500	14436410	2425	2425	2425	2425	0
613	20230913	091400	14436410	2425	2425	2425	2425	0
614	20230913	091300	14436410	2425	2425	2425	2425	0
615	20230913	091200	14436410	2425	2425	2425	2425	0
616	20230913	091100	14436410	2425	2425	2425	2425	8
617	20230913	091000	14417010	2425	2430	2430	2425	1961
618	20230913	090900	9656215	2430	2430	2430	2430	100
619	20230913	090800	9413215	2440	2440	2440	2425	363
620	20230913	090700	8530730	2435	2440	2440	2435	1050
621	20230913	090600	5971730	2440	2440	2440	2440	0
622	20230913	090500	5971730	2440	2440	2440	2440	151
623	20230913	090400	5603290	2440	2440	2440	2440	0
624	20230913	090300	5603290	2440	2450	2450	2440	109
625	20230913	090200	5336290	2450	2450	2450	2450	0
626	20230913	090100	5336290	2450	2450	2450	2450	3
627	20230913	090000	5328940	2425	2470	2470	2420	2171