KissMeData/035460/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	190900	153738880	2705	2705	2705	2705	1296
3	20230918	190800	153738880	2705	2705	2705	2705	0
4	20230918	190700	153738880	2705	2705	2705	2705	0
5	20230918	190600	153738880	2705	2705	2705	2705	0
6	20230918	190500	153738880	2705	2705	2705	2705	0
7	20230918	190400	153738880	2705	2705	2705	2705	0
8	20230918	190300	153738880	2705	2705	2705	2705	0
9	20230918	190200	153738880	2705	2705	2705	2705	0
10	20230918	190100	153738880	2705	2705	2705	2705	0
11	20230918	190000	153738880	2705	2705	2705	2705	0
12	20230918	185900	153738880	2705	2705	2705	2705	0
13	20230918	185800	153738880	2705	2705	2705	2705	0
14	20230918	185700	153738880	2705	2705	2705	2705	0
15	20230918	185600	153738880	2705	2705	2705	2705	0
16	20230918	185500	153738880	2705	2705	2705	2705	0
17	20230918	185400	153738880	2705	2705	2705	2705	0
18	20230918	185300	153738880	2705	2705	2705	2705	0
19	20230918	185200	153738880	2705	2705	2705	2705	0
20	20230918	185100	153738880	2705	2705	2705	2705	0
21	20230918	185000	153738880	2705	2705	2705	2705	0
22	20230918	184900	153738880	2705	2705	2705	2705	0
23	20230918	184800	153738880	2705	2705	2705	2705	0
24	20230918	184700	153738880	2705	2705	2705	2705	0
25	20230918	184600	153738880	2705	2705	2705	2705	0
26	20230918	184500	153738880	2705	2705	2705	2705	0
27	20230918	184400	153738880	2705	2705	2705	2705	0
28	20230918	184300	153738880	2705	2705	2705	2705	0
29	20230918	184200	153738880	2705	2705	2705	2705	0
30	20230918	184100	153738880	2705	2705	2705	2705	0
31	20230918	184000	153738880	2705	2705	2705	2705	0
32	20230918	183900	153738880	2705	2705	2705	2705	1296
33	20230918	183800	153738880	2705	2705	2705	2705	0
34	20230918	183700	153738880	2705	2705	2705	2705	0
35	20230918	183600	153738880	2705	2705	2705	2705	0
36	20230918	183500	153738880	2705	2705	2705	2705	0
37	20230918	183400	153738880	2705	2705	2705	2705	0
38	20230918	183300	153738880	2705	2705	2705	2705	0
39	20230918	183200	153738880	2705	2705	2705	2705	0
40	20230918	183100	153738880	2705	2705	2705	2705	0
41	20230918	183000	153738880	2705	2705	2705	2705	0
42	20230918	182900	153738880	2705	2705	2705	2705	0
43	20230918	182800	153738880	2705	2705	2705	2705	0
44	20230918	182700	153738880	2705	2705	2705	2705	0
45	20230918	182600	153738880	2705	2705	2705	2705	0
46	20230918	182500	153738880	2705	2705	2705	2705	0
47	20230918	182400	153738880	2705	2705	2705	2705	0
48	20230918	182300	153738880	2705	2705	2705	2705	0
49	20230918	182200	153738880	2705	2705	2705	2705	0
50	20230918	182100	153738880	2705	2705	2705	2705	0
51	20230918	182000	153738880	2705	2705	2705	2705	0
52	20230918	181900	153738880	2705	2705	2705	2705	0
53	20230918	181800	153738880	2705	2705	2705	2705	0
54	20230918	181700	153738880	2705	2705	2705	2705	0
55	20230918	181600	153738880	2705	2705	2705	2705	0
56	20230918	181500	153738880	2705	2705	2705	2705	0
57	20230918	181400	153738880	2705	2705	2705	2705	0
58	20230918	181300	153738880	2705	2705	2705	2705	0
59	20230918	181200	153738880	2705	2705	2705	2705	0
60	20230918	181100	153738880	2705	2705	2705	2705	0
61	20230918	181000	153738880	2705	2705	2705	2705	0
62	20230918	180900	153738880	2705	2705	2705	2705	1296
63	20230918	180800	153738880	2705	2705	2705	2705	0
64	20230918	180700	153738880	2705	2705	2705	2705	0
65	20230918	180600	153738880	2705	2705	2705	2705	0
66	20230918	180500	153738880	2705	2705	2705	2705	0
67	20230918	180400	153738880	2705	2705	2705	2705	0
68	20230918	180300	153738880	2705	2705	2705	2705	0
69	20230918	180200	153738880	2705	2705	2705	2705	0
70	20230918	180100	153738880	2705	2705	2705	2705	0
71	20230918	180000	153738880	2705	2705	2705	2705	0
72	20230918	175900	153738880	2705	2705	2705	2705	0
73	20230918	175800	153738880	2705	2705	2705	2705	0
74	20230918	175700	153738880	2705	2705	2705	2705	0
75	20230918	175600	153738880	2705	2705	2705	2705	0
76	20230918	175500	153738880	2705	2705	2705	2705	0
77	20230918	175400	153738880	2705	2705	2705	2705	0
78	20230918	175300	153738880	2705	2705	2705	2705	0
79	20230918	175200	153738880	2705	2705	2705	2705	0
80	20230918	175100	153738880	2705	2705	2705	2705	0
81	20230918	175000	153738880	2705	2705	2705	2705	0
82	20230918	174900	153738880	2705	2705	2705	2705	0
83	20230918	174800	153738880	2705	2705	2705	2705	0
84	20230918	174700	153738880	2705	2705	2705	2705	0
85	20230918	174600	153738880	2705	2705	2705	2705	0
86	20230918	174500	153738880	2705	2705	2705	2705	0
87	20230918	174400	153738880	2705	2705	2705	2705	0
88	20230918	174300	153738880	2705	2705	2705	2705	0
89	20230918	174200	153738880	2705	2705	2705	2705	0
90	20230918	174100	153738880	2705	2705	2705	2705	0
91	20230918	174000	153738880	2705	2705	2705	2705	0
92	20230918	173900	153738880	2705	2705	2705	2705	1296
93	20230918	173800	153738880	2705	2705	2705	2705	0
94	20230918	173700	153738880	2705	2705	2705	2705	0
95	20230918	173600	153738880	2705	2705	2705	2705	0
96	20230918	173500	153738880	2705	2705	2705	2705	0
97	20230918	173400	153738880	2705	2705	2705	2705	0
98	20230918	173300	153738880	2705	2705	2705	2705	0
99	20230918	173200	153738880	2705	2705	2705	2705	0
100	20230918	173100	153738880	2705	2705	2705	2705	0
101	20230918	173000	153738880	2705	2705	2705	2705	0
102	20230918	172900	153738880	2705	2705	2705	2705	0
103	20230918	172800	153738880	2705	2705	2705	2705	0
104	20230918	172700	153738880	2705	2705	2705	2705	0
105	20230918	172600	153738880	2705	2705	2705	2705	0
106	20230918	172500	153738880	2705	2705	2705	2705	0
107	20230918	172400	153738880	2705	2705	2705	2705	0
108	20230918	172300	153738880	2705	2705	2705	2705	0
109	20230918	172200	153738880	2705	2705	2705	2705	0
110	20230918	172100	153738880	2705	2705	2705	2705	0
111	20230918	172000	153738880	2705	2705	2705	2705	0
112	20230918	171900	153738880	2705	2705	2705	2705	0
113	20230918	171800	153738880	2705	2705	2705	2705	0
114	20230918	171700	153738880	2705	2705	2705	2705	0
115	20230918	171600	153738880	2705	2705	2705	2705	0
116	20230918	171500	153738880	2705	2705	2705	2705	0
117	20230918	171400	153738880	2705	2705	2705	2705	0
118	20230918	171300	153738880	2705	2705	2705	2705	0
119	20230918	171200	153738880	2705	2705	2705	2705	0
120	20230918	171100	153738880	2705	2705	2705	2705	0
121	20230918	171000	153738880	2705	2705	2705	2705	0
122	20230918	170900	153738880	2705	2705	2705	2705	1296
123	20230918	170800	153738880	2705	2705	2705	2705	0
124	20230918	170700	153738880	2705	2705	2705	2705	0
125	20230918	170600	153738880	2705	2705	2705	2705	0
126	20230918	170500	153738880	2705	2705	2705	2705	0
127	20230918	170400	153738880	2705	2705	2705	2705	0
128	20230918	170300	153738880	2705	2705	2705	2705	0
129	20230918	170200	153738880	2705	2705	2705	2705	0
130	20230918	170100	153738880	2705	2705	2705	2705	0
131	20230918	170000	153738880	2705	2705	2705	2705	0
132	20230918	165900	153738880	2705	2705	2705	2705	0
133	20230918	165800	153738880	2705	2705	2705	2705	0
134	20230918	165700	153738880	2705	2705	2705	2705	0
135	20230918	165600	153738880	2705	2705	2705	2705	0
136	20230918	165500	153738880	2705	2705	2705	2705	0
137	20230918	165400	153738880	2705	2705	2705	2705	0
138	20230918	165300	153738880	2705	2705	2705	2705	0
139	20230918	165200	153738880	2705	2705	2705	2705	0
140	20230918	165100	153738880	2705	2705	2705	2705	0
141	20230918	165000	153738880	2705	2705	2705	2705	0
142	20230918	164900	153738880	2705	2705	2705	2705	0
143	20230918	164800	153738880	2705	2705	2705	2705	0
144	20230918	164700	153738880	2705	2705	2705	2705	0
145	20230918	164600	153738880	2705	2705	2705	2705	0
146	20230918	164500	153738880	2705	2705	2705	2705	0
147	20230918	164400	153738880	2705	2705	2705	2705	0
148	20230918	164300	153738880	2705	2705	2705	2705	0
149	20230918	164200	153738880	2705	2705	2705	2705	0
150	20230918	164100	153738880	2705	2705	2705	2705	0
151	20230918	164000	153738880	2705	2705	2705	2705	0
152	20230918	163900	153738880	2705	2705	2705	2705	1296
153	20230918	163800	153738880	2705	2705	2705	2705	0
154	20230918	163700	153738880	2705	2705	2705	2705	0
155	20230918	163600	153738880	2705	2705	2705	2705	0
156	20230918	163500	153738880	2705	2705	2705	2705	0
157	20230918	163400	153738880	2705	2705	2705	2705	0
158	20230918	163300	153738880	2705	2705	2705	2705	0
159	20230918	163200	153738880	2705	2705	2705	2705	0
160	20230918	163100	153738880	2705	2705	2705	2705	0
161	20230918	163000	153738880	2705	2705	2705	2705	0
162	20230918	162900	153738880	2705	2705	2705	2705	0
163	20230918	162800	153738880	2705	2705	2705	2705	0
164	20230918	162700	153738880	2705	2705	2705	2705	0
165	20230918	162600	153738880	2705	2705	2705	2705	0
166	20230918	162500	153738880	2705	2705	2705	2705	0
167	20230918	162400	153738880	2705	2705	2705	2705	0
168	20230918	162300	153738880	2705	2705	2705	2705	0
169	20230918	162200	153738880	2705	2705	2705	2705	0
170	20230918	162100	153738880	2705	2705	2705	2705	0
171	20230918	162000	153738880	2705	2705	2705	2705	0
172	20230918	161900	153738880	2705	2705	2705	2705	0
173	20230918	161800	153738880	2705	2705	2705	2705	0
174	20230918	161700	153738880	2705	2705	2705	2705	0
175	20230918	161600	153738880	2705	2705	2705	2705	0
176	20230918	161500	153738880	2705	2705	2705	2705	0
177	20230918	161400	153738880	2705	2705	2705	2705	0
178	20230918	161300	153738880	2705	2705	2705	2705	0
179	20230918	161200	153738880	2705	2705	2705	2705	0
180	20230918	161100	153738880	2705	2705	2705	2705	0
181	20230918	161000	153738880	2705	2705	2705	2705	0
182	20230918	160900	153738880	2705	2705	2705	2705	1296
183	20230918	160800	153738880	2705	2705	2705	2705	0
184	20230918	160700	153738880	2705	2705	2705	2705	0
185	20230918	160600	153738880	2705	2705	2705	2705	0
186	20230918	160500	153738880	2705	2705	2705	2705	0
187	20230918	160400	153738880	2705	2705	2705	2705	0
188	20230918	160300	153738880	2705	2705	2705	2705	0
189	20230918	160200	153738880	2705	2705	2705	2705	0
190	20230918	160100	153738880	2705	2705	2705	2705	0
191	20230918	160000	153738880	2705	2705	2705	2705	0
192	20230918	155900	153738880	2705	2705	2705	2705	0
193	20230918	155800	153738880	2705	2705	2705	2705	0
194	20230918	155700	153738880	2705	2705	2705	2705	0
195	20230918	155600	153738880	2705	2705	2705	2705	0
196	20230918	155500	153738880	2705	2705	2705	2705	0
197	20230918	155400	153738880	2705	2705	2705	2705	0
198	20230918	155300	153738880	2705	2705	2705	2705	0
199	20230918	155200	153738880	2705	2705	2705	2705	0
200	20230918	155100	153738880	2705	2705	2705	2705	0
201	20230918	155000	153738880	2705	2705	2705	2705	0
202	20230918	154900	153738880	2705	2705	2705	2705	0
203	20230918	154800	153738880	2705	2705	2705	2705	0
204	20230918	154700	153738880	2705	2705	2705	2705	0
205	20230918	154600	153738880	2705	2705	2705	2705	0
206	20230918	154500	153738880	2705	2705	2705	2705	0
207	20230918	154400	153738880	2705	2705	2705	2705	0
208	20230918	154300	153738880	2705	2705	2705	2705	0
209	20230918	154200	153738880	2705	2705	2705	2705	0
210	20230918	154100	153738880	2705	2705	2705	2705	0
211	20230918	154000	153738880	2705	2705	2705	2705	0
212	20230918	153900	153738880	2705	2705	2705	2705	1296
213	20230918	153800	153738880	2705	2705	2705	2705	0
214	20230918	153700	153738880	2705	2705	2705	2705	0
215	20230918	153600	153738880	2705	2705	2705	2705	0
216	20230918	153500	153738880	2705	2705	2705	2705	0
217	20230918	153400	153738880	2705	2705	2705	2705	0
218	20230918	153300	153738880	2705	2705	2705	2705	0
219	20230918	153200	153738880	2705	2705	2705	2705	0
220	20230918	153100	153738880	2705	2705	2705	2705	0
221	20230918	153000	153738880	2705	2705	2705	2705	1296
222	20230918	152900	150233200	2710	2710	2710	2710	0
223	20230918	152800	150233200	2710	2710	2710	2710	0
224	20230918	152700	150233200	2710	2710	2710	2710	0
225	20230918	152600	150233200	2710	2710	2710	2710	0
226	20230918	152500	150233200	2710	2710	2710	2710	0
227	20230918	152400	150233200	2710	2710	2710	2710	0
228	20230918	152300	150233200	2710	2710	2710	2710	0
229	20230918	152200	150233200	2710	2710	2710	2710	0
230	20230918	152100	150233200	2710	2710	2710	2710	0
231	20230918	152000	150233200	2710	2710	2710	2710	0
232	20230918	151900	150233200	2710	2710	2710	2710	0
233	20230918	151800	150233200	2710	2710	2710	2705	9
234	20230918	151700	150208845	2705	2715	2715	2705	8
235	20230918	151600	150187195	2705	2705	2705	2705	8
236	20230918	151500	150165555	2715	2710	2715	2705	8
237	20230918	151400	150143885	2710	2710	2710	2710	7
238	20230918	151300	150124915	2710	2710	2710	2710	30
239	20230918	151200	150043615	2715	2710	2715	2710	8
240	20230918	151100	150021930	2710	2710	2710	2710	7
241	20230918	151000	150002960	2710	2710	2710	2710	331
242	20230918	150900	149105950	2710	2715	2715	2710	41
243	20230918	150800	148994670	2715	2715	2715	2715	7
244	20230918	150700	148975665	2715	2715	2715	2715	8
245	20230918	150600	148953945	2720	2710	2720	2710	309
246	20230918	150500	148116535	2720	2720	2720	2710	9
247	20230918	150400	148092125	2710	2720	2720	2710	14
248	20230918	150300	148054125	2710	2710	2710	2710	1007
249	20230918	150200	145325155	2710	2710	2710	2710	7
250	20230918	150100	145306185	2710	2710	2710	2710	8
251	20230918	150000	145284505	2725	2720	2725	2710	93
252	20230918	145900	145031285	2710	2710	2710	2710	8
253	20230918	145800	145009605	2710	2710	2710	2710	8
254	20230918	145700	144987925	2710	2715	2715	2710	7
255	20230918	145600	144968950	2715	2715	2725	2715	21
256	20230918	145500	144911915	2715	2710	2715	2710	9
257	20230918	145400	144887515	2715	2715	2715	2710	23
258	20230918	145300	144825105	2710	2715	2715	2710	80
259	20230918	145200	144608005	2710	2710	2710	2710	158
260	20230918	145100	144179825	2710	2710	2715	2710	1008
261	20230918	145000	141448140	2710	2710	2710	2710	8
262	20230918	144900	141426460	2710	2710	2710	2710	7
263	20230918	144800	141407490	2710	2710	2710	2710	174
264	20230918	144700	140935950	2715	2715	2715	2710	211
265	20230918	144600	140364125	2710	2715	2715	2710	207
266	20230918	144500	139802155	2715	2715	2715	2715	1153
267	20230918	144400	136671760	2715	2720	2720	2715	9
268	20230918	144300	136647320	2720	2720	2720	2715	9
269	20230918	144200	136622875	2715	2715	2715	2715	7
270	20230918	144100	136603870	2715	2720	2720	2715	9
271	20230918	144000	136579430	2715	2720	2720	2715	56
272	20230918	143900	136427145	2715	2715	2715	2715	1708
273	20230918	143800	131789925	2720	2715	2720	2715	8
274	20230918	143700	131768200	2715	2715	2715	2715	7
275	20230918	143600	131749195	2715	2715	2715	2715	8
276	20230918	143500	131727475	2715	2715	2715	2715	7
277	20230918	143400	131708470	2715	2715	2715	2715	7
278	20230918	143300	131689465	2715	2715	2715	2715	8
279	20230918	143200	131667745	2715	2715	2715	2715	193
280	20230918	143100	131143750	2715	2715	2715	2715	7
281	20230918	143000	131124745	2715	2715	2715	2715	8
282	20230918	142900	131103025	2715	2715	2715	2715	7
283	20230918	142800	131084020	2715	2720	2720	2715	10
284	20230918	142700	131056855	2715	2715	2715	2715	8
285	20230918	142600	131035135	2715	2715	2715	2715	7
286	20230918	142500	131016130	2715	2715	2715	2715	7
287	20230918	142400	130997125	2715	2715	2715	2715	14
288	20230918	142300	130959115	2715	2715	2715	2715	7
289	20230918	142200	130940110	2715	2720	2720	2715	999
290	20230918	142100	128222865	2720	2725	2725	2720	9
291	20230918	142000	128198380	2715	2715	2715	2715	7
292	20230918	141900	128179375	2715	2715	2715	2715	8
293	20230918	141800	128157655	2715	2730	2730	2715	8
294	20230918	141700	128135920	2715	2730	2730	2715	308
295	20230918	141600	127295185	2715	2715	2715	2715	16
296	20230918	141500	127251745	2715	2730	2730	2715	8
297	20230918	141400	127230010	2715	2730	2730	2715	8
298	20230918	141300	127208275	2715	2715	2715	2715	8
299	20230918	141200	127186555	2715	2715	2715	2715	167
300	20230918	141100	126733150	2715	2730	2730	2715	8
301	20230918	141000	126711415	2715	2715	2715	2715	8
302	20230918	140900	126689695	2730	2730	2730	2715	9
303	20230918	140800	126665230	2715	2715	2715	2715	7
304	20230918	140700	126646225	2715	2715	2715	2715	8
305	20230918	140600	126624505	2730	2730	2730	2715	9
306	20230918	140500	126600040	2715	2715	2715	2715	7
307	20230918	140400	126581035	2715	2715	2715	2715	8
308	20230918	140300	126559315	2730	2730	2730	2715	9
309	20230918	140200	126534850	2715	2715	2715	2715	7
310	20230918	140100	126515845	2730	2730	2730	2730	0
311	20230918	140000	126515845	2730	2730	2730	2730	0
312	20230918	135900	126515845	2730	2730	2730	2730	0
313	20230918	135800	126515845	2730	2730	2730	2730	37
314	20230918	135700	126414835	2720	2720	2720	2720	0
315	20230918	135600	126414835	2720	2720	2720	2720	256
316	20230918	135500	125718515	2720	2720	2720	2720	0
317	20230918	135400	125718515	2720	2720	2720	2720	0
318	20230918	135300	125718515	2720	2720	2720	2720	0
319	20230918	135200	125718515	2720	2720	2720	2720	0
320	20230918	135100	125718515	2720	2720	2720	2720	0
321	20230918	135000	125718515	2720	2720	2720	2720	0
322	20230918	134900	125718515	2720	2720	2720	2720	0
323	20230918	134800	125718515	2720	2720	2720	2720	0
324	20230918	134700	125718515	2720	2720	2720	2720	0
325	20230918	134600	125718515	2720	2720	2720	2720	1
326	20230918	134500	125715795	2710	2710	2710	2710	1
327	20230918	134400	125713085	2720	2720	2720	2720	0
328	20230918	134300	125713085	2720	2715	2720	2710	1999
329	20230918	134200	120290455	2720	2720	2720	2720	0
330	20230918	134100	120290455	2720	2720	2720	2720	1
331	20230918	134000	120287735	2720	2720	2720	2720	0
332	20230918	133900	120287735	2720	2720	2720	2720	2
333	20230918	133800	120282295	2720	2720	2720	2720	0
334	20230918	133700	120282295	2720	2725	2725	2720	1001
335	20230918	133600	117559570	2725	2725	2725	2725	1
336	20230918	133500	117556845	2725	2725	2725	2725	0
337	20230918	133400	117556845	2725	2725	2725	2725	1
338	20230918	133300	117554120	2725	2725	2725	2725	55
339	20230918	133200	117404245	2730	2730	2730	2730	0
340	20230918	133100	117404245	2730	2730	2730	2730	0
341	20230918	133000	117404245	2730	2730	2730	2730	0
342	20230918	132900	117404245	2730	2730	2730	2730	0
343	20230918	132800	117404245	2730	2730	2730	2730	0
344	20230918	132700	117404245	2730	2730	2730	2730	0
345	20230918	132600	117404245	2730	2730	2730	2730	1
346	20230918	132500	117401515	2730	2730	2730	2730	1
347	20230918	132400	117398785	2730	2730	2730	2730	0
348	20230918	132300	117398785	2730	2730	2730	2730	0
349	20230918	132200	117398785	2730	2730	2730	2730	8
350	20230918	132100	117376945	2730	2730	2730	2730	0
351	20230918	132000	117376945	2730	2730	2730	2730	0
352	20230918	131900	117376945	2730	2730	2730	2730	1
353	20230918	131800	117374215	2725	2725	2725	2725	0
354	20230918	131700	117374215	2725	2725	2725	2725	293
355	20230918	131600	116575790	2730	2730	2730	2730	0
356	20230918	131500	116575790	2730	2730	2730	2730	0
357	20230918	131400	116575790	2730	2730	2730	2730	1
358	20230918	131300	116573060	2730	2730	2730	2730	0
359	20230918	131200	116573060	2730	2730	2730	2730	0
360	20230918	131100	116573060	2730	2730	2730	2730	0
361	20230918	131000	116573060	2730	2730	2730	2730	3
362	20230918	130900	116564870	2730	2730	2730	2730	0
363	20230918	130800	116564870	2730	2725	2730	2725	164
364	20230918	130700	116117965	2725	2725	2725	2725	0
365	20230918	130600	116117965	2725	2735	2735	2725	11
366	20230918	130500	116087980	2735	2735	2735	2735	0
367	20230918	130400	116087980	2735	2735	2735	2735	0
368	20230918	130300	116087980	2735	2735	2735	2735	0
369	20230918	130200	116087980	2735	2735	2735	2735	100
370	20230918	130100	115814480	2735	2735	2735	2735	20
371	20230918	130000	115759780	2735	2735	2735	2735	0
372	20230918	125900	115759780	2735	2735	2735	2735	0
373	20230918	125800	115759780	2735	2735	2735	2735	0
374	20230918	125700	115759780	2735	2735	2735	2735	60
375	20230918	125600	115595680	2725	2730	2735	2725	386
376	20230918	125500	114542295	2730	2725	2730	2725	1438
377	20230918	125400	110623735	2725	2720	2725	2720	22
378	20230918	125300	110563885	2720	2720	2720	2720	0
379	20230918	125200	110563885	2720	2720	2720	2720	24
380	20230918	125100	110498605	2720	2720	2720	2720	30
381	20230918	125000	110417005	2725	2725	2725	2725	1
382	20230918	124900	110414280	2720	2720	2720	2720	8
383	20230918	124800	110392520	2725	2725	2725	2725	1
384	20230918	124700	110389795	2725	2725	2725	2725	0
385	20230918	124600	110389795	2725	2725	2725	2725	1
386	20230918	124500	110387070	2725	2725	2725	2725	0
387	20230918	124400	110387070	2725	2725	2725	2725	0
388	20230918	124300	110387070	2725	2725	2725	2725	0
389	20230918	124200	110387070	2725	2725	2725	2725	0
390	20230918	124100	110387070	2725	2725	2725	2725	0
391	20230918	124000	110387070	2725	2725	2725	2725	0
392	20230918	123900	110387070	2725	2725	2725	2725	0
393	20230918	123800	110387070	2725	2725	2725	2725	0
394	20230918	123700	110387070	2725	2725	2725	2725	1
395	20230918	123600	110384345	2725	2725	2725	2725	0
396	20230918	123500	110384345	2725	2725	2725	2725	2
397	20230918	123400	110378895	2715	2715	2715	2715	0
398	20230918	123300	110378895	2715	2715	2715	2715	0
399	20230918	123200	110378895	2715	2715	2715	2715	1500
400	20230918	123100	106306395	2720	2720	2720	2720	100
401	20230918	123000	106034395	2720	2720	2720	2720	6
402	20230918	122900	106018075	2725	2725	2725	2725	0
403	20230918	122800	106018075	2725	2725	2725	2725	0
404	20230918	122700	106018075	2725	2725	2725	2725	0
405	20230918	122600	106018075	2725	2725	2725	2725	0
406	20230918	122500	106018075	2725	2725	2725	2725	0
407	20230918	122400	106018075	2725	2725	2725	2725	0
408	20230918	122300	106018075	2725	2725	2725	2725	0
409	20230918	122200	106018075	2725	2725	2725	2725	0
410	20230918	122100	106018075	2725	2725	2725	2725	0
411	20230918	122000	106018075	2725	2720	2725	2715	82
412	20230918	121900	105795100	2725	2725	2725	2725	2
413	20230918	121800	105789650	2720	2720	2720	2720	20
414	20230918	121700	105735250	2720	2720	2720	2720	0
415	20230918	121600	105735250	2720	2720	2720	2720	74
416	20230918	121500	105533970	2720	2720	2720	2720	3
417	20230918	121400	105525810	2715	2715	2715	2715	74
418	20230918	121300	105324900	2720	2720	2720	2720	20
419	20230918	121200	105270500	2720	2720	2720	2720	0
420	20230918	121100	105270500	2720	2720	2720	2720	0
421	20230918	121000	105270500	2720	2720	2720	2720	0
422	20230918	120900	105270500	2720	2720	2720	2720	0
423	20230918	120800	105270500	2720	2720	2720	2720	0
424	20230918	120700	105270500	2720	2720	2720	2720	0
425	20230918	120600	105270500	2720	2720	2720	2720	0
426	20230918	120500	105270500	2720	2720	2720	2720	0
427	20230918	120400	105270500	2720	2720	2720	2720	0
428	20230918	120300	105270500	2720	2720	2720	2720	0
429	20230918	120200	105270500	2720	2720	2720	2720	1
430	20230918	120100	105267780	2720	2720	2720	2720	0
431	20230918	120000	105267780	2720	2720	2720	2720	2
432	20230918	115900	105262340	2725	2725	2725	2725	0
433	20230918	115800	105262340	2725	2725	2725	2725	3
434	20230918	115700	105254165	2715	2715	2715	2715	0
435	20230918	115600	105254165	2715	2715	2715	2715	279
436	20230918	115500	104496680	2715	2715	2715	2715	0
437	20230918	115400	104496680	2715	2715	2715	2715	0
438	20230918	115300	104496680	2715	2715	2715	2715	1
439	20230918	115200	104493965	2715	2715	2715	2715	12
440	20230918	115100	104461385	2715	2715	2715	2715	2
441	20230918	115000	104455955	2715	2715	2715	2715	0
442	20230918	114900	104455955	2715	2715	2715	2715	0
443	20230918	114800	104455955	2715	2715	2715	2715	0
444	20230918	114700	104455955	2715	2715	2715	2715	0
445	20230918	114600	104455955	2715	2715	2715	2715	0
446	20230918	114500	104455955	2715	2715	2715	2715	0
447	20230918	114400	104455955	2715	2715	2715	2715	0
448	20230918	114300	104455955	2715	2715	2715	2715	0
449	20230918	114200	104455955	2715	2715	2715	2715	0
450	20230918	114100	104455955	2715	2715	2715	2715	0
451	20230918	114000	104455955	2715	2715	2715	2715	0
452	20230918	113900	104455955	2715	2715	2715	2715	0
453	20230918	113800	104455955	2715	2705	2715	2705	138
454	20230918	113700	104082645	2705	2710	2710	2705	506
455	20230918	113600	102713115	2715	2715	2715	2715	0
456	20230918	113500	102713115	2715	2715	2715	2715	0
457	20230918	113400	102713115	2715	2715	2715	2715	0
458	20230918	113300	102713115	2715	2715	2715	2715	0
459	20230918	113200	102713115	2715	2715	2715	2715	0
460	20230918	113100	102713115	2715	2715	2715	2715	0
461	20230918	113000	102713115	2715	2715	2715	2715	0
462	20230918	112900	102713115	2715	2715	2715	2715	0
463	20230918	112800	102713115	2715	2715	2715	2715	2
464	20230918	112700	102707685	2705	2710	2710	2705	70
465	20230918	112600	102518310	2715	2715	2715	2715	0
466	20230918	112500	102518310	2715	2715	2715	2715	0
467	20230918	112400	102518310	2715	2715	2715	2715	0
468	20230918	112300	102518310	2715	2715	2715	2715	0
469	20230918	112200	102518310	2715	2715	2715	2715	2
470	20230918	112100	102512880	2715	2715	2715	2715	0
471	20230918	112000	102512880	2715	2715	2715	2715	38
472	20230918	111900	102409710	2715	2715	2715	2715	20
473	20230918	111800	102355410	2715	2715	2715	2715	0
474	20230918	111700	102355410	2715	2715	2715	2715	0
475	20230918	111600	102355410	2715	2715	2715	2715	0
476	20230918	111500	102355410	2715	2715	2715	2715	0
477	20230918	111400	102355410	2715	2715	2715	2715	0
478	20230918	111300	102355410	2715	2715	2715	2715	4
479	20230918	111200	102344550	2715	2715	2715	2715	50
480	20230918	111100	102208800	2715	2715	2715	2715	2
481	20230918	111000	102203370	2710	2710	2710	2710	0
482	20230918	110900	102203370	2710	2710	2710	2710	0
483	20230918	110800	102203370	2710	2710	2710	2710	0
484	20230918	110700	102203370	2710	2710	2710	2710	0
485	20230918	110600	102203370	2710	2710	2710	2710	0
486	20230918	110500	102203370	2710	2710	2710	2710	0
487	20230918	110400	102203370	2710	2710	2710	2710	0
488	20230918	110300	102203370	2710	2710	2710	2710	500
489	20230918	110200	100848370	2705	2705	2705	2705	0
490	20230918	110100	100848370	2705	2710	2710	2705	500
491	20230918	110000	99495855	2715	2715	2715	2715	0
492	20230918	105900	99495855	2715	2715	2715	2715	0
493	20230918	105800	99495855	2715	2715	2715	2715	0
494	20230918	105700	99495855	2715	2715	2715	2715	0
495	20230918	105600	99495855	2715	2715	2715	2715	0
496	20230918	105500	99495855	2715	2715	2715	2715	1
497	20230918	105400	99493140	2715	2715	2715	2715	2
498	20230918	105300	99487710	2715	2715	2715	2715	1
499	20230918	105200	99484995	2700	2700	2700	2700	40
500	20230918	105100	99376995	2705	2705	2705	2705	297
501	20230918	105000	98573610	2715	2715	2715	2715	2
502	20230918	104900	98568180	2715	2715	2715	2715	0
503	20230918	104800	98568180	2715	2715	2715	2715	0
504	20230918	104700	98568180	2715	2715	2715	2715	0
505	20230918	104600	98568180	2715	2715	2715	2715	0
506	20230918	104500	98568180	2715	2715	2715	2715	0
507	20230918	104400	98568180	2715	2720	2720	2715	127
508	20230918	104300	98223365	2720	2720	2720	2720	4
509	20230918	104200	98212485	2720	2720	2720	2720	0
510	20230918	104100	98212485	2720	2720	2720	2720	0
511	20230918	104000	98212485	2720	2720	2720	2720	0
512	20230918	103900	98212485	2720	2720	2720	2720	0
513	20230918	103800	98212485	2720	2720	2720	2720	20
514	20230918	103700	98158085	2725	2725	2725	2725	0
515	20230918	103600	98158085	2725	2705	2725	2705	51
516	20230918	103500	98020110	2710	2710	2710	2710	0
517	20230918	103400	98020110	2710	2710	2710	2710	0
518	20230918	103300	98020110	2710	2710	2710	2710	0
519	20230918	103200	98020110	2710	2715	2725	2710	822
520	20230918	103100	95791660	2715	2715	2715	2715	0
521	20230918	103000	95791660	2715	2715	2715	2715	2
522	20230918	102900	95786230	2710	2710	2710	2710	0
523	20230918	102800	95786230	2710	2710	2710	2710	358
524	20230918	102700	94816050	2710	2710	2710	2710	1005
525	20230918	102600	92092500	2710	2710	2710	2710	0
526	20230918	102500	92092500	2710	2710	2710	2710	0
527	20230918	102400	92092500	2710	2710	2710	2710	0
528	20230918	102300	92092500	2710	2710	2710	2710	0
529	20230918	102200	92092500	2710	2710	2710	2710	0
530	20230918	102100	92092500	2710	2710	2710	2710	36
531	20230918	102000	91994940	2710	2710	2710	2710	0
532	20230918	101900	91994940	2710	2710	2710	2710	0
533	20230918	101800	91994940	2710	2710	2710	2710	6
534	20230918	101700	91978680	2710	2710	2710	2710	1
535	20230918	101600	91975970	2710	2710	2710	2710	15
536	20230918	101500	91935320	2710	2710	2710	2710	0
537	20230918	101400	91935320	2710	2710	2710	2710	30
538	20230918	101300	91854020	2715	2715	2715	2715	0
539	20230918	101200	91854020	2715	2715	2715	2715	0
540	20230918	101100	91854020	2715	2715	2715	2715	0
541	20230918	101000	91854020	2715	2715	2715	2715	0
542	20230918	100900	91854020	2715	2715	2715	2715	0
543	20230918	100800	91854020	2715	2715	2715	2715	0
544	20230918	100700	91854020	2715	2715	2715	2715	1
545	20230918	100600	91851305	2685	2695	2695	2685	408
546	20230918	100500	90755170	2690	2690	2690	2690	0
547	20230918	100400	90755170	2690	2710	2710	2690	1400
548	20230918	100300	86983530	2715	2715	2715	2715	0
549	20230918	100200	86983530	2715	2715	2715	2715	0
550	20230918	100100	86983530	2715	2715	2715	2715	0
551	20230918	100000	86983530	2715	2715	2715	2715	11
552	20230918	095900	86953665	2710	2710	2710	2710	0
553	20230918	095800	86953665	2710	2710	2710	2710	0
554	20230918	095700	86953665	2710	2720	2720	2710	191
555	20230918	095600	86435145	2720	2720	2720	2720	0
556	20230918	095500	86435145	2720	2720	2720	2720	0
557	20230918	095400	86435145	2720	2720	2720	2720	0
558	20230918	095300	86435145	2720	2720	2720	2720	0
559	20230918	095200	86435145	2720	2720	2720	2720	2
560	20230918	095100	86429705	2710	2720	2720	2710	98
561	20230918	095000	86164025	2720	2720	2720	2715	4
562	20230918	094900	86153155	2710	2710	2710	2710	709
563	20230918	094800	84231765	2710	2710	2710	2710	0
564	20230918	094700	84231765	2710	2710	2710	2710	0
565	20230918	094600	84231765	2710	2710	2710	2710	613
566	20230918	094500	82570535	2700	2700	2700	2700	49
567	20230918	094400	82438235	2710	2710	2710	2710	40
568	20230918	094300	82329835	2710	2710	2710	2710	612
569	20230918	094200	80671315	2705	2705	2705	2705	0
570	20230918	094100	80671315	2705	2705	2705	2705	0
571	20230918	094000	80671315	2705	2705	2705	2705	427
572	20230918	093900	79516280	2700	2700	2700	2700	40
573	20230918	093800	79408280	2700	2700	2700	2700	122
574	20230918	093700	79078880	2705	2705	2705	2705	1
575	20230918	093600	79076175	2705	2705	2705	2705	0
576	20230918	093500	79076175	2705	2705	2705	2705	12
577	20230918	093400	79043715	2705	2705	2705	2705	1
578	20230918	093300	79041010	2710	2705	2710	2705	13
579	20230918	093200	79005840	2705	2705	2705	2705	0
580	20230918	093100	79005840	2705	2705	2705	2705	0
581	20230918	093000	79005840	2705	2705	2705	2705	1048
582	20230918	092900	76171000	2705	2710	2710	2705	786
583	20230918	092800	74041370	2710	2710	2710	2710	300
584	20230918	092700	73228370	2710	2710	2710	2710	0
585	20230918	092600	73228370	2710	2710	2710	2710	105
586	20230918	092500	72943820	2710	2710	2710	2710	0
587	20230918	092400	72943820	2710	2710	2710	2710	478
588	20230918	092300	71648440	2710	2710	2710	2705	239
589	20230918	092200	71000775	2710	2710	2710	2710	307
590	20230918	092100	70168805	2710	2710	2710	2710	1340
591	20230918	092000	66537405	2710	2710	2710	2710	0
592	20230918	091900	66537405	2710	2710	2710	2710	500
593	20230918	091800	65182405	2715	2715	2715	2715	184
594	20230918	091700	64682845	2710	2710	2710	2710	0
595	20230918	091600	64682845	2710	2710	2710	2710	0
596	20230918	091500	64682845	2710	2710	2710	2710	0
597	20230918	091400	64682845	2710	2715	2720	2710	1139
598	20230918	091300	61588690	2715	2715	2715	2715	745
599	20230918	091200	59566015	2710	2690	2710	2680	1375
600	20230918	091100	55847245	2715	2715	2715	2715	0
601	20230918	091000	55847245	2715	2700	2715	2665	3176
602	20230918	090900	47323420	2700	2705	2705	2700	397
603	20230918	090800	46250020	2705	2710	2710	2705	95
604	20230918	090700	45993040	2720	2720	2720	2720	1
605	20230918	090600	45990320	2700	2710	2710	2670	5976
606	20230918	090500	29882035	2710	2715	2715	2710	85
607	20230918	090400	29651630	2710	2710	2710	2710	0
608	20230918	090300	29651630	2710	2720	2720	2710	830
609	20230918	090200	27400195	2710	2720	2720	2710	2000
610	20230918	090100	21966695	2715	2715	2715	2715	731
611	20230918	090000	19982030	2725	2745	2745	2715	7296