KissMeData/306620/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203100	238381570	2810	2810	2810	2810	633
3	20230915	203000	238381570	2810	2810	2810	2810	0
4	20230915	202900	238381570	2810	2810	2810	2810	0
5	20230915	202800	238381570	2810	2810	2810	2810	0
6	20230915	202700	238381570	2810	2810	2810	2810	0
7	20230915	202600	238381570	2810	2810	2810	2810	0
8	20230915	202500	238381570	2810	2810	2810	2810	0
9	20230915	202400	238381570	2810	2810	2810	2810	0
10	20230915	202300	238381570	2810	2810	2810	2810	0
11	20230915	202200	238381570	2810	2810	2810	2810	0
12	20230915	202100	238381570	2810	2810	2810	2810	0
13	20230915	202000	238381570	2810	2810	2810	2810	0
14	20230915	201900	238381570	2810	2810	2810	2810	0
15	20230915	201800	238381570	2810	2810	2810	2810	0
16	20230915	201700	238381570	2810	2810	2810	2810	0
17	20230915	201600	238381570	2810	2810	2810	2810	0
18	20230915	201500	238381570	2810	2810	2810	2810	0
19	20230915	201400	238381570	2810	2810	2810	2810	0
20	20230915	201300	238381570	2810	2810	2810	2810	0
21	20230915	201200	238381570	2810	2810	2810	2810	0
22	20230915	201100	238381570	2810	2810	2810	2810	0
23	20230915	201000	238381570	2810	2810	2810	2810	0
24	20230915	200900	238381570	2810	2810	2810	2810	0
25	20230915	200800	238381570	2810	2810	2810	2810	0
26	20230915	200700	238381570	2810	2810	2810	2810	0
27	20230915	200600	238381570	2810	2810	2810	2810	0
28	20230915	200500	238381570	2810	2810	2810	2810	0
29	20230915	200400	238381570	2810	2810	2810	2810	0
30	20230915	200300	238381570	2810	2810	2810	2810	0
31	20230915	200200	238381570	2810	2810	2810	2810	0
32	20230915	200100	238381570	2810	2810	2810	2810	633
33	20230915	200000	238381570	2810	2810	2810	2810	0
34	20230915	195900	238381570	2810	2810	2810	2810	0
35	20230915	195800	238381570	2810	2810	2810	2810	0
36	20230915	195700	238381570	2810	2810	2810	2810	0
37	20230915	195600	238381570	2810	2810	2810	2810	0
38	20230915	195500	238381570	2810	2810	2810	2810	0
39	20230915	195400	238381570	2810	2810	2810	2810	0
40	20230915	195300	238381570	2810	2810	2810	2810	0
41	20230915	195200	238381570	2810	2810	2810	2810	0
42	20230915	195100	238381570	2810	2810	2810	2810	0
43	20230915	195000	238381570	2810	2810	2810	2810	0
44	20230915	194900	238381570	2810	2810	2810	2810	0
45	20230915	194800	238381570	2810	2810	2810	2810	0
46	20230915	194700	238381570	2810	2810	2810	2810	0
47	20230915	194600	238381570	2810	2810	2810	2810	0
48	20230915	194500	238381570	2810	2810	2810	2810	0
49	20230915	194400	238381570	2810	2810	2810	2810	0
50	20230915	194300	238381570	2810	2810	2810	2810	0
51	20230915	194200	238381570	2810	2810	2810	2810	0
52	20230915	194100	238381570	2810	2810	2810	2810	0
53	20230915	194000	238381570	2810	2810	2810	2810	0
54	20230915	193900	238381570	2810	2810	2810	2810	0
55	20230915	193800	238381570	2810	2810	2810	2810	0
56	20230915	193700	238381570	2810	2810	2810	2810	0
57	20230915	193600	238381570	2810	2810	2810	2810	0
58	20230915	193500	238381570	2810	2810	2810	2810	0
59	20230915	193400	238381570	2810	2810	2810	2810	0
60	20230915	193300	238381570	2810	2810	2810	2810	0
61	20230915	193200	238381570	2810	2810	2810	2810	0
62	20230915	193100	238381570	2810	2810	2810	2810	633
63	20230915	193000	238381570	2810	2810	2810	2810	0
64	20230915	192900	238381570	2810	2810	2810	2810	0
65	20230915	192800	238381570	2810	2810	2810	2810	0
66	20230915	192700	238381570	2810	2810	2810	2810	0
67	20230915	192600	238381570	2810	2810	2810	2810	0
68	20230915	192500	238381570	2810	2810	2810	2810	0
69	20230915	192400	238381570	2810	2810	2810	2810	0
70	20230915	192300	238381570	2810	2810	2810	2810	0
71	20230915	192200	238381570	2810	2810	2810	2810	0
72	20230915	192100	238381570	2810	2810	2810	2810	0
73	20230915	192000	238381570	2810	2810	2810	2810	0
74	20230915	191900	238381570	2810	2810	2810	2810	0
75	20230915	191800	238381570	2810	2810	2810	2810	0
76	20230915	191700	238381570	2810	2810	2810	2810	0
77	20230915	191600	238381570	2810	2810	2810	2810	0
78	20230915	191500	238381570	2810	2810	2810	2810	0
79	20230915	191400	238381570	2810	2810	2810	2810	0
80	20230915	191300	238381570	2810	2810	2810	2810	0
81	20230915	191200	238381570	2810	2810	2810	2810	0
82	20230915	191100	238381570	2810	2810	2810	2810	0
83	20230915	191000	238381570	2810	2810	2810	2810	0
84	20230915	190900	238381570	2810	2810	2810	2810	0
85	20230915	190800	238381570	2810	2810	2810	2810	0
86	20230915	190700	238381570	2810	2810	2810	2810	0
87	20230915	190600	238381570	2810	2810	2810	2810	0
88	20230915	190500	238381570	2810	2810	2810	2810	0
89	20230915	190400	238381570	2810	2810	2810	2810	0
90	20230915	190300	238381570	2810	2810	2810	2810	0
91	20230915	190200	238381570	2810	2810	2810	2810	0
92	20230915	190100	238381570	2810	2810	2810	2810	633
93	20230915	190000	238381570	2810	2810	2810	2810	0
94	20230915	185900	238381570	2810	2810	2810	2810	0
95	20230915	185800	238381570	2810	2810	2810	2810	0
96	20230915	185700	238381570	2810	2810	2810	2810	0
97	20230915	185600	238381570	2810	2810	2810	2810	0
98	20230915	185500	238381570	2810	2810	2810	2810	0
99	20230915	185400	238381570	2810	2810	2810	2810	0
100	20230915	185300	238381570	2810	2810	2810	2810	0
101	20230915	185200	238381570	2810	2810	2810	2810	0
102	20230915	185100	238381570	2810	2810	2810	2810	0
103	20230915	185000	238381570	2810	2810	2810	2810	0
104	20230915	184900	238381570	2810	2810	2810	2810	0
105	20230915	184800	238381570	2810	2810	2810	2810	0
106	20230915	184700	238381570	2810	2810	2810	2810	0
107	20230915	184600	238381570	2810	2810	2810	2810	0
108	20230915	184500	238381570	2810	2810	2810	2810	0
109	20230915	184400	238381570	2810	2810	2810	2810	0
110	20230915	184300	238381570	2810	2810	2810	2810	0
111	20230915	184200	238381570	2810	2810	2810	2810	0
112	20230915	184100	238381570	2810	2810	2810	2810	0
113	20230915	184000	238381570	2810	2810	2810	2810	0
114	20230915	183900	238381570	2810	2810	2810	2810	0
115	20230915	183800	238381570	2810	2810	2810	2810	0
116	20230915	183700	238381570	2810	2810	2810	2810	0
117	20230915	183600	238381570	2810	2810	2810	2810	0
118	20230915	183500	238381570	2810	2810	2810	2810	0
119	20230915	183400	238381570	2810	2810	2810	2810	0
120	20230915	183300	238381570	2810	2810	2810	2810	0
121	20230915	183200	238381570	2810	2810	2810	2810	0
122	20230915	183100	238381570	2810	2810	2810	2810	633
123	20230915	183000	238381570	2810	2810	2810	2810	0
124	20230915	182900	238381570	2810	2810	2810	2810	0
125	20230915	182800	238381570	2810	2810	2810	2810	0
126	20230915	182700	238381570	2810	2810	2810	2810	0
127	20230915	182600	238381570	2810	2810	2810	2810	0
128	20230915	182500	238381570	2810	2810	2810	2810	0
129	20230915	182400	238381570	2810	2810	2810	2810	0
130	20230915	182300	238381570	2810	2810	2810	2810	0
131	20230915	182200	238381570	2810	2810	2810	2810	0
132	20230915	182100	238381570	2810	2810	2810	2810	0
133	20230915	182000	238381570	2810	2810	2810	2810	0
134	20230915	181900	238381570	2810	2810	2810	2810	0
135	20230915	181800	238381570	2810	2810	2810	2810	0
136	20230915	181700	238381570	2810	2810	2810	2810	0
137	20230915	181600	238381570	2810	2810	2810	2810	0
138	20230915	181500	238381570	2810	2810	2810	2810	0
139	20230915	181400	238381570	2810	2810	2810	2810	0
140	20230915	181300	238381570	2810	2810	2810	2810	0
141	20230915	181200	238381570	2810	2810	2810	2810	0
142	20230915	181100	238381570	2810	2810	2810	2810	0
143	20230915	181000	238381570	2810	2810	2810	2810	0
144	20230915	180900	238381570	2810	2810	2810	2810	0
145	20230915	180800	238381570	2810	2810	2810	2810	0
146	20230915	180700	238381570	2810	2810	2810	2810	0
147	20230915	180600	238381570	2810	2810	2810	2810	0
148	20230915	180500	238381570	2810	2810	2810	2810	0
149	20230915	180400	238381570	2810	2810	2810	2810	0
150	20230915	180300	238381570	2810	2810	2810	2810	0
151	20230915	180200	238381570	2810	2810	2810	2810	0
152	20230915	180100	238381570	2810	2810	2810	2810	633
153	20230915	180000	238381570	2810	2810	2810	2810	0
154	20230915	175900	238381570	2810	2810	2810	2810	0
155	20230915	175800	238381570	2810	2810	2810	2810	0
156	20230915	175700	238381570	2810	2810	2810	2810	0
157	20230915	175600	238381570	2810	2810	2810	2810	0
158	20230915	175500	238381570	2810	2810	2810	2810	0
159	20230915	175400	238381570	2810	2810	2810	2810	0
160	20230915	175300	238381570	2810	2810	2810	2810	0
161	20230915	175200	238381570	2810	2810	2810	2810	0
162	20230915	175100	238381570	2810	2810	2810	2810	0
163	20230915	175000	238381570	2810	2810	2810	2810	0
164	20230915	174900	238381570	2810	2810	2810	2810	0
165	20230915	174800	238381570	2810	2810	2810	2810	0
166	20230915	174700	238381570	2810	2810	2810	2810	0
167	20230915	174600	238381570	2810	2810	2810	2810	0
168	20230915	174500	238381570	2810	2810	2810	2810	0
169	20230915	174400	238381570	2810	2810	2810	2810	0
170	20230915	174300	238381570	2810	2810	2810	2810	0
171	20230915	174200	238381570	2810	2810	2810	2810	0
172	20230915	174100	238381570	2810	2810	2810	2810	0
173	20230915	174000	238381570	2810	2810	2810	2810	0
174	20230915	173900	238381570	2810	2810	2810	2810	0
175	20230915	173800	238381570	2810	2810	2810	2810	0
176	20230915	173700	238381570	2810	2810	2810	2810	0
177	20230915	173600	238381570	2810	2810	2810	2810	0
178	20230915	173500	238381570	2810	2810	2810	2810	0
179	20230915	173400	238381570	2810	2810	2810	2810	0
180	20230915	173300	238381570	2810	2810	2810	2810	0
181	20230915	173200	238381570	2810	2810	2810	2810	0
182	20230915	173100	238381570	2810	2810	2810	2810	633
183	20230915	173000	238381570	2810	2810	2810	2810	0
184	20230915	172900	238381570	2810	2810	2810	2810	0
185	20230915	172800	238381570	2810	2810	2810	2810	0
186	20230915	172700	238381570	2810	2810	2810	2810	0
187	20230915	172600	238381570	2810	2810	2810	2810	0
188	20230915	172500	238381570	2810	2810	2810	2810	0
189	20230915	172400	238381570	2810	2810	2810	2810	0
190	20230915	172300	238381570	2810	2810	2810	2810	0
191	20230915	172200	238381570	2810	2810	2810	2810	0
192	20230915	172100	238381570	2810	2810	2810	2810	0
193	20230915	172000	238381570	2810	2810	2810	2810	0
194	20230915	171900	238381570	2810	2810	2810	2810	0
195	20230915	171800	238381570	2810	2810	2810	2810	0
196	20230915	171700	238381570	2810	2810	2810	2810	0
197	20230915	171600	238381570	2810	2810	2810	2810	0
198	20230915	171500	238381570	2810	2810	2810	2810	0
199	20230915	171400	238381570	2810	2810	2810	2810	0
200	20230915	171300	238381570	2810	2810	2810	2810	0
201	20230915	171200	238381570	2810	2810	2810	2810	0
202	20230915	171100	238381570	2810	2810	2810	2810	0
203	20230915	171000	238381570	2810	2810	2810	2810	0
204	20230915	170900	238381570	2810	2810	2810	2810	0
205	20230915	170800	238381570	2810	2810	2810	2810	0
206	20230915	170700	238381570	2810	2810	2810	2810	0
207	20230915	170600	238381570	2810	2810	2810	2810	0
208	20230915	170500	238381570	2810	2810	2810	2810	0
209	20230915	170400	238381570	2810	2810	2810	2810	0
210	20230915	170300	238381570	2810	2810	2810	2810	0
211	20230915	170200	238381570	2810	2810	2810	2810	0
212	20230915	170100	238381570	2810	2810	2810	2810	633
213	20230915	170000	238381570	2810	2810	2810	2810	0
214	20230915	165900	238381570	2810	2810	2810	2810	0
215	20230915	165800	238381570	2810	2810	2810	2810	0
216	20230915	165700	238381570	2810	2810	2810	2810	0
217	20230915	165600	238381570	2810	2810	2810	2810	0
218	20230915	165500	238381570	2810	2810	2810	2810	0
219	20230915	165400	238381570	2810	2810	2810	2810	0
220	20230915	165300	238381570	2810	2810	2810	2810	0
221	20230915	165200	238381570	2810	2810	2810	2810	0
222	20230915	165100	238381570	2810	2810	2810	2810	0
223	20230915	165000	238381570	2810	2810	2810	2810	0
224	20230915	164900	238381570	2810	2810	2810	2810	0
225	20230915	164800	238381570	2810	2810	2810	2810	0
226	20230915	164700	238381570	2810	2810	2810	2810	0
227	20230915	164600	238381570	2810	2810	2810	2810	0
228	20230915	164500	238381570	2810	2810	2810	2810	0
229	20230915	164400	238381570	2810	2810	2810	2810	0
230	20230915	164300	238381570	2810	2810	2810	2810	0
231	20230915	164200	238381570	2810	2810	2810	2810	0
232	20230915	164100	238381570	2810	2810	2810	2810	0
233	20230915	164000	238381570	2810	2810	2810	2810	0
234	20230915	163900	238381570	2810	2810	2810	2810	0
235	20230915	163800	238381570	2810	2810	2810	2810	0
236	20230915	163700	238381570	2810	2810	2810	2810	0
237	20230915	163600	238381570	2810	2810	2810	2810	0
238	20230915	163500	238381570	2810	2810	2810	2810	0
239	20230915	163400	238381570	2810	2810	2810	2810	0
240	20230915	163300	238381570	2810	2810	2810	2810	0
241	20230915	163200	238381570	2810	2810	2810	2810	0
242	20230915	163100	238381570	2810	2810	2810	2810	633
243	20230915	163000	238381570	2810	2810	2810	2810	0
244	20230915	162900	238381570	2810	2810	2810	2810	0
245	20230915	162800	238381570	2810	2810	2810	2810	0
246	20230915	162700	238381570	2810	2810	2810	2810	0
247	20230915	162600	238381570	2810	2810	2810	2810	0
248	20230915	162500	238381570	2810	2810	2810	2810	0
249	20230915	162400	238381570	2810	2810	2810	2810	0
250	20230915	162300	238381570	2810	2810	2810	2810	0
251	20230915	162200	238381570	2810	2810	2810	2810	0
252	20230915	162100	238381570	2810	2810	2810	2810	0
253	20230915	162000	238381570	2810	2810	2810	2810	0
254	20230915	161900	238381570	2810	2810	2810	2810	0
255	20230915	161800	238381570	2810	2810	2810	2810	0
256	20230915	161700	238381570	2810	2810	2810	2810	0
257	20230915	161600	238381570	2810	2810	2810	2810	0
258	20230915	161500	238381570	2810	2810	2810	2810	0
259	20230915	161400	238381570	2810	2810	2810	2810	0
260	20230915	161300	238381570	2810	2810	2810	2810	0
261	20230915	161200	238381570	2810	2810	2810	2810	0
262	20230915	161100	238381570	2810	2810	2810	2810	0
263	20230915	161000	238381570	2810	2810	2810	2810	0
264	20230915	160900	238381570	2810	2810	2810	2810	0
265	20230915	160800	238381570	2810	2810	2810	2810	0
266	20230915	160700	238381570	2810	2810	2810	2810	0
267	20230915	160600	238381570	2810	2810	2810	2810	0
268	20230915	160500	238381570	2810	2810	2810	2810	0
269	20230915	160400	238381570	2810	2810	2810	2810	0
270	20230915	160300	238381570	2810	2810	2810	2810	0
271	20230915	160200	238381570	2810	2810	2810	2810	0
272	20230915	160100	238381570	2810	2810	2810	2810	633
273	20230915	160000	238381570	2810	2810	2810	2810	0
274	20230915	155900	238381570	2810	2810	2810	2810	0
275	20230915	155800	238381570	2810	2810	2810	2810	0
276	20230915	155700	238381570	2810	2810	2810	2810	0
277	20230915	155600	238381570	2810	2810	2810	2810	0
278	20230915	155500	238381570	2810	2810	2810	2810	0
279	20230915	155400	238381570	2810	2810	2810	2810	0
280	20230915	155300	238381570	2810	2810	2810	2810	0
281	20230915	155200	238381570	2810	2810	2810	2810	0
282	20230915	155100	238381570	2810	2810	2810	2810	0
283	20230915	155000	238381570	2810	2810	2810	2810	0
284	20230915	154900	238381570	2810	2810	2810	2810	0
285	20230915	154800	238381570	2810	2810	2810	2810	0
286	20230915	154700	238381570	2810	2810	2810	2810	0
287	20230915	154600	238381570	2810	2810	2810	2810	0
288	20230915	154500	238381570	2810	2810	2810	2810	0
289	20230915	154400	238381570	2810	2810	2810	2810	0
290	20230915	154300	238381570	2810	2810	2810	2810	0
291	20230915	154200	238381570	2810	2810	2810	2810	0
292	20230915	154100	238381570	2810	2810	2810	2810	0
293	20230915	154000	238381570	2810	2810	2810	2810	0
294	20230915	153900	238381570	2810	2810	2810	2810	0
295	20230915	153800	238381570	2810	2810	2810	2810	0
296	20230915	153700	238381570	2810	2810	2810	2810	0
297	20230915	153600	238381570	2810	2810	2810	2810	0
298	20230915	153500	238381570	2810	2810	2810	2810	0
299	20230915	153400	238381570	2810	2810	2810	2810	0
300	20230915	153300	238381570	2810	2810	2810	2810	0
301	20230915	153200	238381570	2810	2810	2810	2810	0
302	20230915	153100	238381570	2810	2810	2810	2810	633
303	20230915	153000	238381570	2810	2810	2810	2810	633
304	20230915	152900	236602840	2800	2800	2800	2800	0
305	20230915	152800	236602840	2800	2800	2800	2800	0
306	20230915	152700	236602840	2800	2800	2800	2800	0
307	20230915	152600	236602840	2800	2800	2800	2800	0
308	20230915	152500	236602840	2800	2800	2800	2800	0
309	20230915	152400	236602840	2800	2800	2800	2800	0
310	20230915	152300	236602840	2800	2800	2800	2800	0
311	20230915	152200	236602840	2800	2800	2800	2800	0
312	20230915	152100	236602840	2800	2800	2800	2800	0
313	20230915	152000	236602840	2800	2800	2800	2800	0
314	20230915	151900	236602840	2800	2790	2800	2790	1020
315	20230915	151800	233747040	2800	2800	2800	2800	0
316	20230915	151700	233747040	2800	2800	2800	2800	50
317	20230915	151600	233607040	2800	2800	2800	2800	50
318	20230915	151500	233467040	2800	2800	2800	2800	50
319	20230915	151400	233327040	2800	2800	2800	2800	3
320	20230915	151300	233318640	2800	2800	2800	2800	50
321	20230915	151200	233178640	2800	2810	2810	2800	136
322	20230915	151100	232797480	2810	2810	2810	2810	254
323	20230915	151000	232083740	2810	2800	2810	2800	1417
324	20230915	150900	228113410	2800	2800	2800	2800	0
325	20230915	150800	228113410	2800	2800	2800	2800	1
326	20230915	150700	228110610	2800	2800	2800	2800	0
327	20230915	150600	228110610	2800	2800	2800	2795	106
328	20230915	150500	227813825	2800	2800	2800	2800	200
329	20230915	150400	227253825	2800	2790	2800	2790	9
330	20230915	150300	227228665	2790	2790	2790	2790	2
331	20230915	150200	227223085	2790	2790	2790	2790	19
332	20230915	150100	227170075	2790	2790	2790	2790	21
333	20230915	150000	227111485	2790	2800	2800	2790	18
334	20230915	145900	227061255	2790	2790	2790	2790	65
335	20230915	145800	226879905	2790	2790	2790	2790	0
336	20230915	145700	226879905	2790	2790	2790	2790	0
337	20230915	145600	226879905	2790	2785	2790	2785	34
338	20230915	145500	226785195	2790	2790	2790	2790	3
339	20230915	145400	226776825	2790	2785	2790	2775	6030
340	20230915	145300	210006215	2790	2790	2790	2790	470
341	20230915	145200	208694915	2795	2795	2795	2795	0
342	20230915	145100	208694915	2795	2795	2795	2795	50
343	20230915	145000	208555165	2795	2795	2795	2795	0
344	20230915	144900	208555165	2795	2795	2795	2795	0
345	20230915	144800	208555165	2795	2790	2795	2790	5273
346	20230915	144700	193843145	2795	2795	2795	2795	0
347	20230915	144600	193843145	2795	2795	2795	2795	2442
348	20230915	144500	187017755	2795	2800	2800	2795	300
349	20230915	144400	186178255	2800	2800	2800	2800	4
350	20230915	144300	186167055	2800	2800	2800	2800	6
351	20230915	144200	186150255	2800	2800	2800	2800	10
352	20230915	144100	186122255	2800	2800	2800	2800	0
353	20230915	144000	186122255	2800	2800	2800	2800	789
354	20230915	143900	183913055	2810	2810	2810	2810	0
355	20230915	143800	183913055	2810	2810	2810	2810	0
356	20230915	143700	183913055	2810	2810	2810	2810	9
357	20230915	143600	183887765	2815	2805	2815	2805	17
358	20230915	143500	183840070	2805	2800	2805	2800	461
359	20230915	143400	182548700	2800	2800	2800	2800	0
360	20230915	143300	182548700	2800	2800	2800	2800	32
361	20230915	143200	182459100	2795	2795	2795	2795	0
362	20230915	143100	182459100	2795	2800	2800	2795	1472
363	20230915	143000	178344705	2795	2795	2795	2795	0
364	20230915	142900	178344705	2795	2795	2795	2795	0
365	20230915	142800	178344705	2795	2800	2800	2795	3596
366	20230915	142700	168293880	2800	2800	2800	2800	2430
367	20230915	142600	161489880	2820	2820	2820	2820	0
368	20230915	142500	161489880	2820	2800	2820	2800	102
369	20230915	142400	161204240	2820	2820	2820	2820	0
370	20230915	142300	161204240	2820	2820	2820	2820	0
371	20230915	142200	161204240	2820	2820	2820	2820	5
372	20230915	142100	161190140	2800	2805	2805	2800	4566
373	20230915	142000	148395190	2815	2815	2815	2815	1
374	20230915	141900	148392375	2815	2815	2815	2815	142
375	20230915	141800	147992645	2815	2815	2815	2815	0
376	20230915	141700	147992645	2815	2815	2815	2815	0
377	20230915	141600	147992645	2815	2815	2815	2815	17
378	20230915	141500	147944790	2815	2815	2815	2815	0
379	20230915	141400	147944790	2815	2815	2815	2815	1
380	20230915	141300	147941975	2815	2815	2815	2815	0
381	20230915	141200	147941975	2815	2815	2815	2815	0
382	20230915	141100	147941975	2815	2815	2815	2815	0
383	20230915	141000	147941975	2815	2815	2815	2815	0
384	20230915	140900	147941975	2815	2815	2815	2815	10
385	20230915	140800	147913825	2805	2805	2805	2805	6
386	20230915	140700	147896995	2815	2815	2815	2815	0
387	20230915	140600	147896995	2815	2815	2815	2815	0
388	20230915	140500	147896995	2815	2815	2815	2815	0
389	20230915	140400	147896995	2815	2815	2815	2815	20
390	20230915	140300	147840695	2815	2815	2815	2815	106
391	20230915	140200	147542305	2815	2815	2815	2815	106
392	20230915	140100	147243915	2820	2810	2820	2810	170
393	20230915	140000	146766175	2810	2810	2810	2810	0
394	20230915	135900	146766175	2810	2810	2810	2810	1
395	20230915	135800	146763365	2810	2810	2810	2810	60
396	20230915	135700	146594765	2810	2810	2810	2810	152
397	20230915	135600	146167645	2810	2810	2810	2810	0
398	20230915	135500	146167645	2810	2810	2810	2810	30
399	20230915	135400	146083345	2820	2820	2820	2820	0
400	20230915	135300	146083345	2820	2815	2820	2815	713
401	20230915	135200	144072855	2815	2815	2815	2815	0
402	20230915	135100	144072855	2815	2815	2815	2815	0
403	20230915	135000	144072855	2815	2815	2815	2815	0
404	20230915	134900	144072855	2815	2815	2815	2815	0
405	20230915	134800	144072855	2815	2815	2815	2815	0
406	20230915	134700	144072855	2815	2815	2815	2815	1
407	20230915	134600	144070040	2810	2810	2810	2810	0
408	20230915	134500	144070040	2810	2810	2810	2810	0
409	20230915	134400	144070040	2810	2810	2810	2810	0
410	20230915	134300	144070040	2810	2810	2810	2810	0
411	20230915	134200	144070040	2810	2810	2810	2810	0
412	20230915	134100	144070040	2810	2810	2810	2810	0
413	20230915	134000	144070040	2810	2810	2810	2810	2
414	20230915	133900	144064420	2810	2810	2810	2810	30
415	20230915	133800	143980120	2810	2810	2810	2810	827
416	20230915	133700	141656250	2820	2820	2820	2820	0
417	20230915	133600	141656250	2820	2820	2820	2820	5
418	20230915	133500	141642150	2820	2820	2820	2820	2
419	20230915	133400	141636510	2820	2820	2820	2820	0
420	20230915	133300	141636510	2820	2820	2820	2820	0
421	20230915	133200	141636510	2820	2820	2820	2820	2
422	20230915	133100	141630870	2810	2810	2810	2810	0
423	20230915	133000	141630870	2810	2810	2810	2810	0
424	20230915	132900	141630870	2810	2810	2810	2810	0
425	20230915	132800	141630870	2810	2810	2810	2810	0
426	20230915	132700	141630870	2810	2810	2810	2810	0
427	20230915	132600	141630870	2810	2810	2810	2810	27
428	20230915	132500	141555000	2825	2825	2825	2825	0
429	20230915	132400	141555000	2825	2825	2825	2825	0
430	20230915	132300	141555000	2825	2825	2825	2825	0
431	20230915	132200	141555000	2825	2825	2825	2825	0
432	20230915	132100	141555000	2825	2825	2825	2825	0
433	20230915	132000	141555000	2825	2825	2825	2825	0
434	20230915	131900	141555000	2825	2825	2825	2825	0
435	20230915	131800	141555000	2825	2810	2825	2810	190
436	20230915	131700	141021025	2810	2810	2810	2810	3
437	20230915	131600	141012595	2810	2810	2810	2810	3
438	20230915	131500	141004165	2830	2830	2830	2830	0
439	20230915	131400	141004165	2830	2830	2830	2830	0
440	20230915	131300	141004165	2830	2830	2830	2830	0
441	20230915	131200	141004165	2830	2830	2830	2830	0
442	20230915	131100	141004165	2830	2830	2830	2830	60
443	20230915	131000	140834365	2830	2830	2830	2830	0
444	20230915	130900	140834365	2830	2830	2830	2830	250
445	20230915	130800	140126865	2820	2820	2820	2820	750
446	20230915	130700	138011865	2830	2820	2830	2820	737
447	20230915	130600	135932875	2820	2810	2820	2810	698
448	20230915	130500	133971385	2810	2810	2810	2810	0
449	20230915	130400	133971385	2810	2810	2810	2810	35
450	20230915	130300	133873035	2805	2805	2805	2805	0
451	20230915	130200	133873035	2805	2805	2805	2805	0
452	20230915	130100	133873035	2805	2805	2805	2805	0
453	20230915	130000	133873035	2805	2805	2805	2805	0
454	20230915	125900	133873035	2805	2805	2805	2805	10
455	20230915	125800	133844985	2810	2810	2810	2810	0
456	20230915	125700	133844985	2810	2810	2810	2810	0
457	20230915	125600	133844985	2810	2810	2810	2810	0
458	20230915	125500	133844985	2810	2810	2810	2810	0
459	20230915	125400	133844985	2810	2810	2810	2810	0
460	20230915	125300	133844985	2810	2810	2810	2810	0
461	20230915	125200	133844985	2810	2810	2810	2810	0
462	20230915	125100	133844985	2810	2810	2810	2810	0
463	20230915	125000	133844985	2810	2810	2810	2810	0
464	20230915	124900	133844985	2810	2810	2810	2810	0
465	20230915	124800	133844985	2810	2810	2810	2810	0
466	20230915	124700	133844985	2810	2810	2810	2810	0
467	20230915	124600	133844985	2810	2810	2810	2810	2
468	20230915	124500	133839365	2810	2810	2810	2810	0
469	20230915	124400	133839365	2810	2810	2810	2810	36
470	20230915	124300	133738205	2805	2805	2805	2805	155
471	20230915	124200	133303430	2805	2805	2805	2805	0
472	20230915	124100	133303430	2805	2805	2805	2805	0
473	20230915	124000	133303430	2805	2805	2805	2805	562
474	20230915	123900	131727020	2805	2805	2805	2805	1
475	20230915	123800	131724215	2815	2815	2815	2815	2
476	20230915	123700	131718585	2810	2810	2810	2810	0
477	20230915	123600	131718585	2810	2810	2810	2810	0
478	20230915	123500	131718585	2810	2810	2810	2810	0
479	20230915	123400	131718585	2810	2810	2810	2810	0
480	20230915	123300	131718585	2810	2810	2810	2810	0
481	20230915	123200	131718585	2810	2810	2810	2810	434
482	20230915	123100	130499045	2810	2815	2815	2810	1675
483	20230915	123000	125787060	2825	2825	2825	2825	0
484	20230915	122900	125787060	2825	2825	2825	2825	50
485	20230915	122800	125645810	2825	2825	2825	2825	0
486	20230915	122700	125645810	2825	2825	2825	2825	1
487	20230915	122600	125642985	2815	2815	2815	2815	30
488	20230915	122500	125558535	2815	2815	2815	2815	0
489	20230915	122400	125558535	2815	2815	2815	2815	370
490	20230915	122300	124516985	2815	2815	2815	2815	18
491	20230915	122200	124466315	2815	2815	2815	2815	0
492	20230915	122100	124466315	2815	2815	2815	2815	487
493	20230915	122000	123095410	2815	2815	2815	2815	0
494	20230915	121900	123095410	2815	2815	2815	2815	5
495	20230915	121800	123081335	2820	2820	2820	2820	0
496	20230915	121700	123081335	2820	2820	2820	2820	0
497	20230915	121600	123081335	2820	2820	2820	2820	0
498	20230915	121500	123081335	2820	2820	2820	2820	7
499	20230915	121400	123061595	2820	2820	2820	2820	0
500	20230915	121300	123061595	2820	2820	2820	2820	0
501	20230915	121200	123061595	2820	2820	2820	2820	1100
502	20230915	121100	119959595	2820	2820	2820	2820	0
503	20230915	121000	119959595	2820	2820	2820	2820	0
504	20230915	120900	119959595	2820	2820	2820	2820	0
505	20230915	120800	119959595	2820	2820	2820	2820	0
506	20230915	120700	119959595	2820	2820	2820	2820	134
507	20230915	120600	119581715	2820	2820	2820	2820	0
508	20230915	120500	119581715	2820	2820	2820	2820	0
509	20230915	120400	119581715	2820	2820	2820	2820	0
510	20230915	120300	119581715	2820	2820	2820	2820	0
511	20230915	120200	119581715	2820	2820	2820	2820	0
512	20230915	120100	119581715	2820	2820	2820	2820	40
513	20230915	120000	119468915	2805	2805	2805	2805	0
514	20230915	115900	119468915	2805	2805	2805	2805	0
515	20230915	115800	119468915	2805	2810	2810	2805	1954
516	20230915	115700	113987925	2805	2805	2805	2805	0
517	20230915	115600	113987925	2805	2805	2805	2805	0
518	20230915	115500	113987925	2805	2805	2805	2805	37
519	20230915	115400	113884140	2805	2805	2805	2805	0
520	20230915	115300	113884140	2805	2805	2805	2805	0
521	20230915	115200	113884140	2805	2805	2805	2805	37
522	20230915	115100	113780355	2805	2805	2805	2805	0
523	20230915	115000	113780355	2805	2805	2805	2805	0
524	20230915	114900	113780355	2805	2805	2805	2805	0
525	20230915	114800	113780355	2805	2805	2805	2805	160
526	20230915	114700	113331555	2810	2810	2810	2810	0
527	20230915	114600	113331555	2810	2810	2810	2810	0
528	20230915	114500	113331555	2810	2810	2810	2810	0
529	20230915	114400	113331555	2810	2810	2810	2810	0
530	20230915	114300	113331555	2810	2810	2810	2810	0
531	20230915	114200	113331555	2810	2810	2810	2810	72
532	20230915	114100	113129235	2805	2810	2810	2805	1152
533	20230915	114000	109897870	2810	2810	2810	2810	0
534	20230915	113900	109897870	2810	2810	2810	2810	0
535	20230915	113800	109897870	2810	2810	2810	2810	0
536	20230915	113700	109897870	2810	2810	2810	2810	204
537	20230915	113600	109324630	2810	2810	2810	2810	0
538	20230915	113500	109324630	2810	2810	2810	2810	142
539	20230915	113400	108925610	2810	2810	2810	2810	0
540	20230915	113300	108925610	2810	2810	2810	2810	0
541	20230915	113200	108925610	2810	2810	2810	2810	0
542	20230915	113100	108925610	2810	2810	2810	2810	0
543	20230915	113000	108925610	2810	2810	2810	2810	10
544	20230915	112900	108897510	2820	2820	2820	2820	0
545	20230915	112800	108897510	2820	2820	2820	2820	0
546	20230915	112700	108897510	2820	2820	2820	2820	0
547	20230915	112600	108897510	2820	2820	2820	2820	0
548	20230915	112500	108897510	2820	2820	2820	2820	5
549	20230915	112400	108883410	2830	2830	2830	2830	0
550	20230915	112300	108883410	2830	2830	2830	2830	1
551	20230915	112200	108880580	2830	2830	2830	2830	0
552	20230915	112100	108880580	2830	2830	2830	2830	0
553	20230915	112000	108880580	2830	2830	2830	2830	0
554	20230915	111900	108880580	2830	2830	2830	2830	6
555	20230915	111800	108863600	2830	2830	2830	2830	0
556	20230915	111700	108863600	2830	2830	2830	2830	0
557	20230915	111600	108863600	2830	2830	2830	2830	0
558	20230915	111500	108863600	2830	2830	2830	2830	0
559	20230915	111400	108863600	2830	2830	2830	2830	0
560	20230915	111300	108863600	2830	2830	2830	2830	0
561	20230915	111200	108863600	2830	2830	2830	2830	0
562	20230915	111100	108863600	2830	2830	2830	2830	1
563	20230915	111000	108860770	2810	2810	2810	2810	0
564	20230915	110900	108860770	2810	2810	2810	2810	0
565	20230915	110800	108860770	2810	2810	2810	2810	30
566	20230915	110700	108776470	2810	2810	2810	2810	0
567	20230915	110600	108776470	2810	2810	2810	2810	0
568	20230915	110500	108776470	2810	2810	2810	2810	0
569	20230915	110400	108776470	2810	2810	2810	2810	0
570	20230915	110300	108776470	2810	2810	2810	2810	0
571	20230915	110200	108776470	2810	2810	2810	2810	0
572	20230915	110100	108776470	2810	2810	2810	2810	0
573	20230915	110000	108776470	2810	2810	2810	2810	0
574	20230915	105900	108776470	2810	2810	2810	2810	75
575	20230915	105800	108565720	2820	2820	2820	2820	0
576	20230915	105700	108565720	2820	2820	2820	2820	3
577	20230915	105600	108557260	2810	2810	2810	2810	0
578	20230915	105500	108557260	2810	2810	2810	2810	0
579	20230915	105400	108557260	2810	2810	2810	2810	0
580	20230915	105300	108557260	2810	2810	2810	2810	0
581	20230915	105200	108557260	2810	2810	2810	2810	0
582	20230915	105100	108557260	2810	2810	2810	2810	0
583	20230915	105000	108557260	2810	2820	2820	2810	1828
584	20230915	104900	103419150	2820	2820	2820	2820	0
585	20230915	104800	103419150	2820	2820	2820	2820	521
586	20230915	104700	101949930	2820	2820	2820	2820	0
587	20230915	104600	101949930	2820	2820	2820	2820	0
588	20230915	104500	101949930	2820	2820	2820	2820	0
589	20230915	104400	101949930	2820	2820	2820	2820	1
590	20230915	104300	101947110	2820	2820	2820	2820	0
591	20230915	104200	101947110	2820	2820	2820	2820	0
592	20230915	104100	101947110	2820	2820	2820	2820	0
593	20230915	104000	101947110	2820	2820	2820	2820	2
594	20230915	103900	101941470	2830	2830	2830	2830	1
595	20230915	103800	101938640	2820	2820	2820	2820	0
596	20230915	103700	101938640	2820	2820	2820	2820	0
597	20230915	103600	101938640	2820	2820	2820	2820	0
598	20230915	103500	101938640	2820	2820	2820	2820	1
599	20230915	103400	101935820	2830	2830	2830	2830	0
600	20230915	103300	101935820	2830	2830	2830	2830	1
601	20230915	103200	101932990	2830	2830	2830	2830	0
602	20230915	103100	101932990	2830	2830	2830	2830	0
603	20230915	103000	101932990	2830	2830	2830	2830	46
604	20230915	102900	101802810	2830	2830	2830	2830	50
605	20230915	102800	101661310	2830	2835	2835	2830	1814
606	20230915	102700	96527675	2830	2830	2830	2830	2553
607	20230915	102600	89302685	2825	2825	2825	2825	0
608	20230915	102500	89302685	2825	2825	2825	2825	0
609	20230915	102400	89302685	2825	2825	2825	2825	0
610	20230915	102300	89302685	2825	2825	2825	2825	1
611	20230915	102200	89299860	2820	2820	2820	2820	490
612	20230915	102100	87918060	2820	2820	2820	2820	0
613	20230915	102000	87918060	2820	2815	2820	2815	115
614	20230915	101900	87594325	2820	2820	2820	2820	0
615	20230915	101800	87594325	2820	2820	2820	2820	0
616	20230915	101700	87594325	2820	2820	2820	2820	0
617	20230915	101600	87594325	2820	2830	2830	2820	61
618	20230915	101500	87421805	2830	2830	2830	2830	0
619	20230915	101400	87421805	2830	2830	2830	2830	0
620	20230915	101300	87421805	2830	2830	2830	2830	7
621	20230915	101200	87401995	2830	2830	2830	2830	50
622	20230915	101100	87260495	2830	2830	2830	2830	361
623	20230915	101000	86238865	2830	2830	2830	2830	0
624	20230915	100900	86238865	2830	2830	2830	2830	0
625	20230915	100800	86238865	2830	2830	2830	2830	0
626	20230915	100700	86238865	2830	2830	2830	2830	0
627	20230915	100600	86238865	2830	2830	2830	2830	0
628	20230915	100500	86238865	2830	2830	2830	2830	1
629	20230915	100400	86236035	2810	2810	2810	2810	1
630	20230915	100300	86233225	2810	2810	2810	2810	0
631	20230915	100200	86233225	2810	2810	2810	2810	300
632	20230915	100100	85390225	2810	2810	2810	2810	0
633	20230915	100000	85390225	2810	2810	2810	2810	1119
634	20230915	095900	82245835	2835	2835	2835	2835	0
635	20230915	095800	82245835	2835	2810	2835	2810	3000
636	20230915	095700	73810835	2835	2835	2835	2835	0
637	20230915	095600	73810835	2835	2835	2835	2835	0
638	20230915	095500	73810835	2835	2835	2835	2835	1
639	20230915	095400	73808000	2810	2810	2810	2810	0
640	20230915	095300	73808000	2810	2810	2810	2810	200
641	20230915	095200	73246000	2810	2810	2810	2810	0
642	20230915	095100	73246000	2810	2820	2820	2810	4994
643	20230915	095000	59207830	2835	2835	2835	2835	0
644	20230915	094900	59207830	2835	2835	2835	2835	0
645	20230915	094800	59207830	2835	2835	2835	2835	0
646	20230915	094700	59207830	2835	2835	2835	2835	0
647	20230915	094600	59207830	2835	2835	2835	2835	740
648	20230915	094500	57109930	2835	2835	2835	2835	0
649	20230915	094400	57109930	2835	2835	2835	2835	1
650	20230915	094300	57107095	2820	2820	2820	2820	309
651	20230915	094200	56235715	2820	2820	2820	2820	20
652	20230915	094100	56179315	2820	2820	2820	2820	0
653	20230915	094000	56179315	2820	2820	2820	2820	50
654	20230915	093900	56038315	2825	2825	2825	2825	1
655	20230915	093800	56035490	2830	2835	2835	2830	703
656	20230915	093700	54045985	2835	2840	2840	2835	2
657	20230915	093600	54040310	2840	2840	2840	2840	0
658	20230915	093500	54040310	2840	2830	2840	2830	156
659	20230915	093400	53598810	2830	2840	2840	2825	4
660	20230915	093300	53587475	2840	2840	2840	2840	1
661	20230915	093200	53584635	2840	2835	2840	2835	19
662	20230915	093100	53530740	2835	2825	2835	2825	8
663	20230915	093000	53508125	2825	2820	2825	2820	12
664	20230915	092900	53474280	2820	2820	2820	2820	291
665	20230915	092800	52653660	2820	2820	2820	2820	0
666	20230915	092700	52653660	2820	2820	2820	2820	0
667	20230915	092600	52653660	2820	2820	2820	2820	280
668	20230915	092500	51864060	2820	2815	2820	2815	1818
669	20230915	092400	46737810	2815	2815	2815	2815	58
670	20230915	092300	46574540	2815	2820	2820	2815	150
671	20230915	092200	46151790	2840	2840	2840	2840	1
672	20230915	092100	46148950	2820	2820	2820	2820	300
673	20230915	092000	45302950	2820	2820	2820	2820	0
674	20230915	091900	45302950	2820	2820	2820	2815	6383
675	20230915	091800	27303290	2810	2810	2810	2810	64
676	20230915	091700	27123450	2820	2820	2820	2820	0
677	20230915	091600	27123450	2820	2815	2820	2815	1458
678	20230915	091500	23012655	2820	2820	2820	2820	0
679	20230915	091400	23012655	2820	2830	2840	2820	5235
680	20230915	091300	8194955	2830	2840	2840	2830	692
681	20230915	091200	6230875	2845	2845	2845	2845	0
682	20230915	091100	6230875	2845	2845	2845	2845	0
683	20230915	091000	6230875	2845	2845	2845	2845	50
684	20230915	090900	6088625	2845	2845	2845	2845	18
685	20230915	090800	6037415	2835	2845	2845	2835	97
686	20230915	090700	5762410	2840	2850	2850	2840	55
687	20230915	090600	5605920	2850	2835	2850	2835	470
688	20230915	090500	4272835	2835	2830	2835	2830	32
689	20230915	090400	4182270	2825	2830	2830	2825	97
690	20230915	090300	3907865	2810	2830	2830	2810	679
691	20230915	090200	1999395	2830	2805	2830	2805	105
692	20230915	090100	1702855	2805	2805	2805	2805	1
693	20230915	090000	1700050	2805	2785	2805	2785	610