KissMeData/049480/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	191800	289769025	2715	2715	2715	2715	5688
3	20230915	191700	289769025	2715	2715	2715	2715	0
4	20230915	191600	289769025	2715	2715	2715	2715	0
5	20230915	191500	289769025	2715	2715	2715	2715	0
6	20230915	191400	289769025	2715	2715	2715	2715	0
7	20230915	191300	289769025	2715	2715	2715	2715	0
8	20230915	191200	289769025	2715	2715	2715	2715	0
9	20230915	191100	289769025	2715	2715	2715	2715	0
10	20230915	191000	289769025	2715	2715	2715	2715	0
11	20230915	190900	289769025	2715	2715	2715	2715	0
12	20230915	190800	289769025	2715	2715	2715	2715	0
13	20230915	190700	289769025	2715	2715	2715	2715	0
14	20230915	190600	289769025	2715	2715	2715	2715	0
15	20230915	190500	289769025	2715	2715	2715	2715	0
16	20230915	190400	289769025	2715	2715	2715	2715	0
17	20230915	190300	289769025	2715	2715	2715	2715	0
18	20230915	190200	289769025	2715	2715	2715	2715	0
19	20230915	190100	289769025	2715	2715	2715	2715	0
20	20230915	190000	289769025	2715	2715	2715	2715	0
21	20230915	185900	289769025	2715	2715	2715	2715	0
22	20230915	185800	289769025	2715	2715	2715	2715	0
23	20230915	185700	289769025	2715	2715	2715	2715	0
24	20230915	185600	289769025	2715	2715	2715	2715	0
25	20230915	185500	289769025	2715	2715	2715	2715	0
26	20230915	185400	289769025	2715	2715	2715	2715	0
27	20230915	185300	289769025	2715	2715	2715	2715	0
28	20230915	185200	289769025	2715	2715	2715	2715	0
29	20230915	185100	289769025	2715	2715	2715	2715	0
30	20230915	185000	289769025	2715	2715	2715	2715	0
31	20230915	184900	289769025	2715	2715	2715	2715	0
32	20230915	184800	289769025	2715	2715	2715	2715	5688
33	20230915	184700	289769025	2715	2715	2715	2715	0
34	20230915	184600	289769025	2715	2715	2715	2715	0
35	20230915	184500	289769025	2715	2715	2715	2715	0
36	20230915	184400	289769025	2715	2715	2715	2715	0
37	20230915	184300	289769025	2715	2715	2715	2715	0
38	20230915	184200	289769025	2715	2715	2715	2715	0
39	20230915	184100	289769025	2715	2715	2715	2715	0
40	20230915	184000	289769025	2715	2715	2715	2715	0
41	20230915	183900	289769025	2715	2715	2715	2715	0
42	20230915	183800	289769025	2715	2715	2715	2715	0
43	20230915	183700	289769025	2715	2715	2715	2715	0
44	20230915	183600	289769025	2715	2715	2715	2715	0
45	20230915	183500	289769025	2715	2715	2715	2715	0
46	20230915	183400	289769025	2715	2715	2715	2715	0
47	20230915	183300	289769025	2715	2715	2715	2715	0
48	20230915	183200	289769025	2715	2715	2715	2715	0
49	20230915	183100	289769025	2715	2715	2715	2715	0
50	20230915	183000	289769025	2715	2715	2715	2715	0
51	20230915	182900	289769025	2715	2715	2715	2715	0
52	20230915	182800	289769025	2715	2715	2715	2715	0
53	20230915	182700	289769025	2715	2715	2715	2715	0
54	20230915	182600	289769025	2715	2715	2715	2715	0
55	20230915	182500	289769025	2715	2715	2715	2715	0
56	20230915	182400	289769025	2715	2715	2715	2715	0
57	20230915	182300	289769025	2715	2715	2715	2715	0
58	20230915	182200	289769025	2715	2715	2715	2715	0
59	20230915	182100	289769025	2715	2715	2715	2715	0
60	20230915	182000	289769025	2715	2715	2715	2715	0
61	20230915	181900	289769025	2715	2715	2715	2715	0
62	20230915	181800	289769025	2715	2715	2715	2715	5688
63	20230915	181700	289769025	2715	2715	2715	2715	0
64	20230915	181600	289769025	2715	2715	2715	2715	0
65	20230915	181500	289769025	2715	2715	2715	2715	0
66	20230915	181400	289769025	2715	2715	2715	2715	0
67	20230915	181300	289769025	2715	2715	2715	2715	0
68	20230915	181200	289769025	2715	2715	2715	2715	0
69	20230915	181100	289769025	2715	2715	2715	2715	0
70	20230915	181000	289769025	2715	2715	2715	2715	0
71	20230915	180900	289769025	2715	2715	2715	2715	0
72	20230915	180800	289769025	2715	2715	2715	2715	0
73	20230915	180700	289769025	2715	2715	2715	2715	0
74	20230915	180600	289769025	2715	2715	2715	2715	0
75	20230915	180500	289769025	2715	2715	2715	2715	0
76	20230915	180400	289769025	2715	2715	2715	2715	0
77	20230915	180300	289769025	2715	2715	2715	2715	0
78	20230915	180200	289769025	2715	2715	2715	2715	0
79	20230915	180100	289769025	2715	2715	2715	2715	0
80	20230915	180000	289769025	2715	2715	2715	2715	0
81	20230915	175900	289769025	2715	2715	2715	2715	0
82	20230915	175800	289769025	2715	2715	2715	2715	0
83	20230915	175700	289769025	2715	2715	2715	2715	0
84	20230915	175600	289769025	2715	2715	2715	2715	0
85	20230915	175500	289769025	2715	2715	2715	2715	0
86	20230915	175400	289769025	2715	2715	2715	2715	0
87	20230915	175300	289769025	2715	2715	2715	2715	0
88	20230915	175200	289769025	2715	2715	2715	2715	0
89	20230915	175100	289769025	2715	2715	2715	2715	0
90	20230915	175000	289769025	2715	2715	2715	2715	0
91	20230915	174900	289769025	2715	2715	2715	2715	0
92	20230915	174800	289769025	2715	2715	2715	2715	5688
93	20230915	174700	289769025	2715	2715	2715	2715	0
94	20230915	174600	289769025	2715	2715	2715	2715	0
95	20230915	174500	289769025	2715	2715	2715	2715	0
96	20230915	174400	289769025	2715	2715	2715	2715	0
97	20230915	174300	289769025	2715	2715	2715	2715	0
98	20230915	174200	289769025	2715	2715	2715	2715	0
99	20230915	174100	289769025	2715	2715	2715	2715	0
100	20230915	174000	289769025	2715	2715	2715	2715	0
101	20230915	173900	289769025	2715	2715	2715	2715	0
102	20230915	173800	289769025	2715	2715	2715	2715	0
103	20230915	173700	289769025	2715	2715	2715	2715	0
104	20230915	173600	289769025	2715	2715	2715	2715	0
105	20230915	173500	289769025	2715	2715	2715	2715	0
106	20230915	173400	289769025	2715	2715	2715	2715	0
107	20230915	173300	289769025	2715	2715	2715	2715	0
108	20230915	173200	289769025	2715	2715	2715	2715	0
109	20230915	173100	289769025	2715	2715	2715	2715	0
110	20230915	173000	289769025	2715	2715	2715	2715	0
111	20230915	172900	289769025	2715	2715	2715	2715	0
112	20230915	172800	289769025	2715	2715	2715	2715	0
113	20230915	172700	289769025	2715	2715	2715	2715	0
114	20230915	172600	289769025	2715	2715	2715	2715	0
115	20230915	172500	289769025	2715	2715	2715	2715	0
116	20230915	172400	289769025	2715	2715	2715	2715	0
117	20230915	172300	289769025	2715	2715	2715	2715	0
118	20230915	172200	289769025	2715	2715	2715	2715	0
119	20230915	172100	289769025	2715	2715	2715	2715	0
120	20230915	172000	289769025	2715	2715	2715	2715	0
121	20230915	171900	289769025	2715	2715	2715	2715	0
122	20230915	171800	289769025	2715	2715	2715	2715	5688
123	20230915	171700	289769025	2715	2715	2715	2715	0
124	20230915	171600	289769025	2715	2715	2715	2715	0
125	20230915	171500	289769025	2715	2715	2715	2715	0
126	20230915	171400	289769025	2715	2715	2715	2715	0
127	20230915	171300	289769025	2715	2715	2715	2715	0
128	20230915	171200	289769025	2715	2715	2715	2715	0
129	20230915	171100	289769025	2715	2715	2715	2715	0
130	20230915	171000	289769025	2715	2715	2715	2715	0
131	20230915	170900	289769025	2715	2715	2715	2715	0
132	20230915	170800	289769025	2715	2715	2715	2715	0
133	20230915	170700	289769025	2715	2715	2715	2715	0
134	20230915	170600	289769025	2715	2715	2715	2715	0
135	20230915	170500	289769025	2715	2715	2715	2715	0
136	20230915	170400	289769025	2715	2715	2715	2715	0
137	20230915	170300	289769025	2715	2715	2715	2715	0
138	20230915	170200	289769025	2715	2715	2715	2715	0
139	20230915	170100	289769025	2715	2715	2715	2715	0
140	20230915	170000	289769025	2715	2715	2715	2715	0
141	20230915	165900	289769025	2715	2715	2715	2715	0
142	20230915	165800	289769025	2715	2715	2715	2715	0
143	20230915	165700	289769025	2715	2715	2715	2715	0
144	20230915	165600	289769025	2715	2715	2715	2715	0
145	20230915	165500	289769025	2715	2715	2715	2715	0
146	20230915	165400	289769025	2715	2715	2715	2715	0
147	20230915	165300	289769025	2715	2715	2715	2715	0
148	20230915	165200	289769025	2715	2715	2715	2715	0
149	20230915	165100	289769025	2715	2715	2715	2715	0
150	20230915	165000	289769025	2715	2715	2715	2715	0
151	20230915	164900	289769025	2715	2715	2715	2715	0
152	20230915	164800	289769025	2715	2715	2715	2715	5688
153	20230915	164700	289769025	2715	2715	2715	2715	0
154	20230915	164600	289769025	2715	2715	2715	2715	0
155	20230915	164500	289769025	2715	2715	2715	2715	0
156	20230915	164400	289769025	2715	2715	2715	2715	0
157	20230915	164300	289769025	2715	2715	2715	2715	0
158	20230915	164200	289769025	2715	2715	2715	2715	0
159	20230915	164100	289769025	2715	2715	2715	2715	0
160	20230915	164000	289769025	2715	2715	2715	2715	0
161	20230915	163900	289769025	2715	2715	2715	2715	0
162	20230915	163800	289769025	2715	2715	2715	2715	0
163	20230915	163700	289769025	2715	2715	2715	2715	0
164	20230915	163600	289769025	2715	2715	2715	2715	0
165	20230915	163500	289769025	2715	2715	2715	2715	0
166	20230915	163400	289769025	2715	2715	2715	2715	0
167	20230915	163300	289769025	2715	2715	2715	2715	0
168	20230915	163200	289769025	2715	2715	2715	2715	0
169	20230915	163100	289769025	2715	2715	2715	2715	0
170	20230915	163000	289769025	2715	2715	2715	2715	0
171	20230915	162900	289769025	2715	2715	2715	2715	0
172	20230915	162800	289769025	2715	2715	2715	2715	0
173	20230915	162700	289769025	2715	2715	2715	2715	0
174	20230915	162600	289769025	2715	2715	2715	2715	0
175	20230915	162500	289769025	2715	2715	2715	2715	0
176	20230915	162400	289769025	2715	2715	2715	2715	0
177	20230915	162300	289769025	2715	2715	2715	2715	0
178	20230915	162200	289769025	2715	2715	2715	2715	0
179	20230915	162100	289769025	2715	2715	2715	2715	0
180	20230915	162000	289769025	2715	2715	2715	2715	0
181	20230915	161900	289769025	2715	2715	2715	2715	0
182	20230915	161800	289769025	2715	2715	2715	2715	5688
183	20230915	161700	289769025	2715	2715	2715	2715	0
184	20230915	161600	289769025	2715	2715	2715	2715	0
185	20230915	161500	289769025	2715	2715	2715	2715	0
186	20230915	161400	289769025	2715	2715	2715	2715	0
187	20230915	161300	289769025	2715	2715	2715	2715	0
188	20230915	161200	289769025	2715	2715	2715	2715	0
189	20230915	161100	289769025	2715	2715	2715	2715	0
190	20230915	161000	289769025	2715	2715	2715	2715	0
191	20230915	160900	289769025	2715	2715	2715	2715	0
192	20230915	160800	289769025	2715	2715	2715	2715	0
193	20230915	160700	289769025	2715	2715	2715	2715	0
194	20230915	160600	289769025	2715	2715	2715	2715	0
195	20230915	160500	289769025	2715	2715	2715	2715	0
196	20230915	160400	289769025	2715	2715	2715	2715	0
197	20230915	160300	289769025	2715	2715	2715	2715	0
198	20230915	160200	289769025	2715	2715	2715	2715	0
199	20230915	160100	289769025	2715	2715	2715	2715	0
200	20230915	160000	289769025	2715	2715	2715	2715	0
201	20230915	155900	289769025	2715	2715	2715	2715	0
202	20230915	155800	289769025	2715	2715	2715	2715	0
203	20230915	155700	289769025	2715	2715	2715	2715	0
204	20230915	155600	289769025	2715	2715	2715	2715	0
205	20230915	155500	289769025	2715	2715	2715	2715	0
206	20230915	155400	289769025	2715	2715	2715	2715	0
207	20230915	155300	289769025	2715	2715	2715	2715	0
208	20230915	155200	289769025	2715	2715	2715	2715	0
209	20230915	155100	289769025	2715	2715	2715	2715	0
210	20230915	155000	289769025	2715	2715	2715	2715	0
211	20230915	154900	289769025	2715	2715	2715	2715	0
212	20230915	154800	289769025	2715	2715	2715	2715	5688
213	20230915	154700	289769025	2715	2715	2715	2715	0
214	20230915	154600	289769025	2715	2715	2715	2715	0
215	20230915	154500	289769025	2715	2715	2715	2715	0
216	20230915	154400	289769025	2715	2715	2715	2715	0
217	20230915	154300	289769025	2715	2715	2715	2715	0
218	20230915	154200	289769025	2715	2715	2715	2715	0
219	20230915	154100	289769025	2715	2715	2715	2715	0
220	20230915	154000	289769025	2715	2715	2715	2715	0
221	20230915	153900	289769025	2715	2715	2715	2715	0
222	20230915	153800	289769025	2715	2715	2715	2715	0
223	20230915	153700	289769025	2715	2715	2715	2715	0
224	20230915	153600	289769025	2715	2715	2715	2715	0
225	20230915	153500	289769025	2715	2715	2715	2715	0
226	20230915	153400	289769025	2715	2715	2715	2715	0
227	20230915	153300	289769025	2715	2715	2715	2715	0
228	20230915	153200	289769025	2715	2715	2715	2715	0
229	20230915	153100	289769025	2715	2715	2715	2715	0
230	20230915	153000	289769025	2715	2715	2715	2715	5688
231	20230915	152900	274326105	2705	2705	2705	2705	0
232	20230915	152800	274326105	2705	2705	2705	2705	0
233	20230915	152700	274326105	2705	2705	2705	2705	0
234	20230915	152600	274326105	2705	2705	2705	2705	0
235	20230915	152500	274326105	2705	2705	2705	2705	0
236	20230915	152400	274326105	2705	2705	2705	2705	0
237	20230915	152300	274326105	2705	2705	2705	2705	0
238	20230915	152200	274326105	2705	2705	2705	2705	0
239	20230915	152100	274326105	2705	2705	2705	2705	0
240	20230915	152000	274326105	2705	2705	2705	2705	0
241	20230915	151900	274326105	2705	2710	2710	2705	38
242	20230915	151800	274223180	2710	2710	2710	2710	9
243	20230915	151700	274198790	2710	2710	2710	2710	13
244	20230915	151600	274163560	2710	2705	2710	2705	23
245	20230915	151500	274101315	2710	2700	2710	2700	121
246	20230915	151400	273773605	2710	2700	2710	2700	1010
247	20230915	151300	271046595	2710	2700	2710	2700	323
248	20230915	151200	270171365	2710	2705	2710	2705	3783
249	20230915	151100	259933160	2705	2705	2705	2705	7
250	20230915	151000	259914225	2705	2705	2705	2705	0
251	20230915	150900	259914225	2705	2705	2705	2705	75
252	20230915	150800	259711350	2710	2700	2710	2700	132
253	20230915	150700	259354550	2700	2700	2700	2700	2960
254	20230915	150600	251362550	2705	2705	2705	2705	0
255	20230915	150500	251362550	2705	2705	2705	2705	111
256	20230915	150400	251062295	2710	2710	2710	2705	945
257	20230915	150300	248504610	2710	2710	2710	2710	0
258	20230915	150200	248504610	2710	2710	2710	2710	22
259	20230915	150100	248444990	2710	2710	2710	2710	2
260	20230915	150000	248439570	2710	2710	2710	2710	0
261	20230915	145900	248439570	2710	2710	2710	2710	30
262	20230915	145800	248358270	2705	2705	2705	2705	578
263	20230915	145700	246794780	2710	2710	2710	2710	99
264	20230915	145600	246526490	2710	2710	2710	2710	0
265	20230915	145500	246526490	2710	2710	2710	2710	309
266	20230915	145400	245689100	2710	2710	2710	2710	0
267	20230915	145300	245689100	2710	2710	2710	2710	0
268	20230915	145200	245689100	2710	2710	2710	2710	8
269	20230915	145100	245667420	2705	2705	2705	2705	0
270	20230915	145000	245667420	2705	2705	2705	2705	0
271	20230915	144900	245667420	2705	2705	2705	2705	0
272	20230915	144800	245667420	2705	2705	2705	2705	525
273	20230915	144700	244247295	2710	2710	2710	2710	105
274	20230915	144600	243962745	2710	2710	2710	2710	3
275	20230915	144500	243954615	2710	2710	2710	2710	0
276	20230915	144400	243954615	2710	2710	2710	2710	130
277	20230915	144300	243602315	2710	2710	2710	2710	77
278	20230915	144200	243393645	2710	2710	2710	2710	64
279	20230915	144100	243220205	2710	2705	2710	2705	230
280	20230915	144000	242597055	2705	2705	2705	2705	0
281	20230915	143900	242597055	2705	2705	2705	2705	4
282	20230915	143800	242586235	2705	2705	2705	2705	23
283	20230915	143700	242524020	2710	2710	2710	2710	3
284	20230915	143600	242515890	2710	2710	2710	2710	85
285	20230915	143500	242285540	2710	2710	2710	2710	56
286	20230915	143400	242133780	2710	2710	2710	2710	256
287	20230915	143300	241440020	2710	2710	2710	2710	17
288	20230915	143200	241393950	2715	2715	2715	2715	24
289	20230915	143100	241328790	2710	2710	2710	2710	101
290	20230915	143000	241055080	2710	2710	2710	2710	1
291	20230915	142900	241052370	2715	2715	2715	2715	0
292	20230915	142800	241052370	2715	2715	2715	2715	6
293	20230915	142700	241036080	2710	2710	2710	2710	807
294	20230915	142600	238849110	2715	2715	2715	2715	1
295	20230915	142500	238846395	2715	2715	2715	2715	0
296	20230915	142400	238846395	2715	2710	2715	2710	213
297	20230915	142300	238269115	2715	2715	2715	2715	0
298	20230915	142200	238269115	2715	2715	2715	2715	2
299	20230915	142100	238263685	2715	2710	2715	2705	1950
300	20230915	142000	232988310	2710	2710	2710	2710	974
301	20230915	141900	230348770	2705	2705	2705	2705	268
302	20230915	141800	229623830	2710	2705	2710	2705	274
303	20230915	141700	228882655	2710	2710	2710	2710	1
304	20230915	141600	228879945	2705	2705	2705	2705	1
305	20230915	141500	228877240	2715	2715	2715	2715	0
306	20230915	141400	228877240	2715	2715	2715	2715	0
307	20230915	141300	228877240	2715	2715	2715	2715	20
308	20230915	141200	228822940	2710	2710	2710	2710	106
309	20230915	141100	228535680	2715	2715	2715	2715	0
310	20230915	141000	228535680	2715	2715	2715	2715	14
311	20230915	140900	228497670	2715	2715	2715	2715	0
312	20230915	140800	228497670	2715	2715	2715	2715	0
313	20230915	140700	228497670	2715	2715	2715	2715	0
314	20230915	140600	228497670	2715	2715	2715	2715	1
315	20230915	140500	228494955	2715	2715	2715	2715	1
316	20230915	140400	228492240	2705	2705	2705	2705	520
317	20230915	140300	227085640	2710	2710	2710	2710	0
318	20230915	140200	227085640	2710	2710	2710	2710	300
319	20230915	140100	226272640	2715	2715	2715	2715	0
320	20230915	140000	226272640	2715	2710	2715	2710	242
321	20230915	135900	225616815	2710	2715	2715	2710	111
322	20230915	135800	225316000	2710	2710	2710	2710	500
323	20230915	135700	223961000	2715	2715	2715	2715	0
324	20230915	135600	223961000	2715	2715	2715	2715	0
325	20230915	135500	223961000	2715	2715	2715	2715	0
326	20230915	135400	223961000	2715	2715	2715	2715	1
327	20230915	135300	223958285	2710	2710	2710	2710	47
328	20230915	135200	223830915	2715	2715	2715	2715	22
329	20230915	135100	223771185	2705	2705	2705	2705	263
330	20230915	135000	223059770	2715	2715	2715	2715	0
331	20230915	134900	223059770	2715	2715	2715	2715	0
332	20230915	134800	223059770	2715	2715	2715	2715	0
333	20230915	134700	223059770	2715	2715	2715	2715	20
334	20230915	134600	223005470	2715	2715	2715	2715	1900
335	20230915	134500	217846970	2715	2715	2715	2715	5
336	20230915	134400	217833395	2715	2710	2715	2710	212
337	20230915	134300	217258425	2715	2715	2715	2715	1
338	20230915	134200	217255710	2710	2710	2710	2710	0
339	20230915	134100	217255710	2710	2710	2710	2710	136
340	20230915	134000	216887150	2715	2715	2715	2715	0
341	20230915	133900	216887150	2715	2715	2715	2715	84
342	20230915	133800	216659090	2715	2715	2715	2715	0
343	20230915	133700	216659090	2715	2715	2715	2715	0
344	20230915	133600	216659090	2715	2715	2715	2715	0
345	20230915	133500	216659090	2715	2715	2715	2715	0
346	20230915	133400	216659090	2715	2715	2715	2715	0
347	20230915	133300	216659090	2715	2715	2715	2715	10
348	20230915	133200	216631940	2715	2715	2715	2715	2
349	20230915	133100	216626510	2715	2715	2715	2715	0
350	20230915	133000	216626510	2715	2715	2715	2715	0
351	20230915	132900	216626510	2715	2715	2715	2715	0
352	20230915	132800	216626510	2715	2715	2715	2715	0
353	20230915	132700	216626510	2715	2715	2715	2715	0
354	20230915	132600	216626510	2715	2715	2715	2715	0
355	20230915	132500	216626510	2715	2715	2715	2715	0
356	20230915	132400	216626510	2715	2715	2715	2715	0
357	20230915	132300	216626510	2715	2715	2715	2715	0
358	20230915	132200	216626510	2715	2715	2715	2715	16
359	20230915	132100	216583070	2705	2710	2710	2705	3000
360	20230915	132000	208465875	2715	2715	2715	2715	1
361	20230915	131900	208463160	2710	2710	2710	2710	1291
362	20230915	131800	204964550	2710	2710	2710	2710	300
363	20230915	131700	204151550	2715	2715	2715	2715	200
364	20230915	131600	203608550	2705	2705	2705	2705	0
365	20230915	131500	203608550	2705	2705	2705	2705	0
366	20230915	131400	203608550	2705	2705	2705	2705	0
367	20230915	131300	203608550	2705	2705	2705	2705	0
368	20230915	131200	203608550	2705	2715	2715	2705	390
369	20230915	131100	202552545	2715	2715	2715	2715	0
370	20230915	131000	202552545	2715	2715	2715	2715	0
371	20230915	130900	202552545	2715	2715	2715	2715	87
372	20230915	130800	202316340	2715	2715	2715	2715	0
373	20230915	130700	202316340	2715	2715	2715	2715	0
374	20230915	130600	202316340	2715	2715	2715	2715	1
375	20230915	130500	202313625	2710	2710	2710	2710	0
376	20230915	130400	202313625	2710	2710	2710	2710	0
377	20230915	130300	202313625	2710	2710	2710	2710	0
378	20230915	130200	202313625	2710	2710	2710	2710	0
379	20230915	130100	202313625	2710	2710	2710	2710	0
380	20230915	130000	202313625	2710	2710	2710	2710	2000
381	20230915	125900	196893625	2715	2715	2715	2715	0
382	20230915	125800	196893625	2715	2715	2715	2715	48
383	20230915	125700	196763305	2725	2725	2725	2725	5
384	20230915	125600	196749680	2725	2725	2725	2725	0
385	20230915	125500	196749680	2725	2725	2725	2725	0
386	20230915	125400	196749680	2725	2725	2725	2725	0
387	20230915	125300	196749680	2725	2725	2725	2725	30
388	20230915	125200	196667930	2725	2725	2725	2725	901
389	20230915	125100	194212705	2715	2715	2715	2715	0
390	20230915	125000	194212705	2715	2720	2720	2715	2587
391	20230915	124900	187185585	2730	2730	2730	2730	0
392	20230915	124800	187185585	2730	2730	2730	2730	85
393	20230915	124700	186953535	2720	2720	2720	2720	1019
394	20230915	124600	184181855	2730	2730	2730	2730	0
395	20230915	124500	184181855	2730	2730	2730	2730	0
396	20230915	124400	184181855	2730	2730	2730	2730	0
397	20230915	124300	184181855	2730	2730	2730	2730	0
398	20230915	124200	184181855	2730	2730	2730	2730	0
399	20230915	124100	184181855	2730	2730	2730	2730	0
400	20230915	124000	184181855	2730	2730	2730	2730	0
401	20230915	123900	184181855	2730	2730	2730	2730	100
402	20230915	123800	183908855	2730	2730	2730	2730	85
403	20230915	123700	183676805	2730	2730	2730	2730	0
404	20230915	123600	183676805	2730	2730	2730	2730	0
405	20230915	123500	183676805	2730	2730	2730	2730	0
406	20230915	123400	183676805	2730	2730	2730	2730	19
407	20230915	123300	183624935	2730	2730	2730	2730	0
408	20230915	123200	183624935	2730	2730	2730	2730	0
409	20230915	123100	183624935	2730	2730	2730	2730	0
410	20230915	123000	183624935	2730	2730	2730	2730	0
411	20230915	122900	183624935	2730	2730	2730	2730	1
412	20230915	122800	183622205	2720	2720	2720	2720	25
413	20230915	122700	183554205	2730	2730	2730	2730	0
414	20230915	122600	183554205	2730	2730	2730	2730	0
415	20230915	122500	183554205	2730	2730	2730	2730	0
416	20230915	122400	183554205	2730	2730	2730	2730	0
417	20230915	122300	183554205	2730	2730	2730	2730	0
418	20230915	122200	183554205	2730	2730	2730	2730	0
419	20230915	122100	183554205	2730	2730	2730	2730	1203
420	20230915	122000	180270015	2735	2730	2735	2730	10
421	20230915	121900	180242710	2730	2730	2735	2725	2606
422	20230915	121800	173128360	2725	2725	2725	2725	1980
423	20230915	121700	167732860	2720	2720	2725	2720	3973
424	20230915	121600	156925850	2720	2720	2720	2720	19
425	20230915	121500	156874170	2720	2720	2720	2720	0
426	20230915	121400	156874170	2720	2720	2720	2720	0
427	20230915	121300	156874170	2720	2720	2720	2720	0
428	20230915	121200	156874170	2720	2715	2720	2715	151
429	20230915	121100	156464200	2720	2720	2720	2720	1
430	20230915	121000	156461480	2715	2710	2715	2705	2395
431	20230915	120900	149966800	2715	2715	2715	2715	0
432	20230915	120800	149966800	2715	2715	2715	2715	0
433	20230915	120700	149966800	2715	2715	2715	2715	0
434	20230915	120600	149966800	2715	2715	2715	2715	0
435	20230915	120500	149966800	2715	2715	2715	2715	0
436	20230915	120400	149966800	2715	2715	2715	2715	71
437	20230915	120300	149774035	2720	2720	2720	2720	0
438	20230915	120200	149774035	2720	2720	2720	2720	0
439	20230915	120100	149774035	2720	2720	2720	2720	0
440	20230915	120000	149774035	2720	2715	2720	2715	2462
441	20230915	115900	143089700	2710	2710	2710	2710	288
442	20230915	115800	142309220	2710	2715	2715	2710	21
443	20230915	115700	142252305	2710	2710	2710	2710	100
444	20230915	115600	141981305	2710	2710	2710	2710	0
445	20230915	115500	141981305	2710	2710	2710	2710	100
446	20230915	115400	141710305	2715	2715	2715	2715	84
447	20230915	115300	141482245	2710	2710	2710	2710	0
448	20230915	115200	141482245	2710	2710	2710	2710	1069
449	20230915	115100	138585255	2705	2705	2705	2705	0
450	20230915	115000	138585255	2705	2705	2705	2705	0
451	20230915	114900	138585255	2705	2705	2705	2705	0
452	20230915	114800	138585255	2705	2705	2705	2705	0
453	20230915	114700	138585255	2705	2710	2710	2705	234
454	20230915	114600	137951360	2710	2710	2710	2710	0
455	20230915	114500	137951360	2710	2710	2710	2710	95
456	20230915	114400	137693910	2705	2705	2705	2705	0
457	20230915	114300	137693910	2705	2705	2705	2705	0
458	20230915	114200	137693910	2705	2705	2705	2705	700
459	20230915	114100	135800410	2700	2700	2700	2700	0
460	20230915	114000	135800410	2700	2700	2700	2700	0
461	20230915	113900	135800410	2700	2700	2700	2700	0
462	20230915	113800	135800410	2700	2700	2700	2700	1350
463	20230915	113700	132155410	2710	2710	2710	2710	50
464	20230915	113600	132019910	2710	2710	2710	2710	87
465	20230915	113500	131784140	2710	2710	2710	2710	0
466	20230915	113400	131784140	2710	2710	2710	2710	0
467	20230915	113300	131784140	2710	2710	2710	2710	0
468	20230915	113200	131784140	2710	2710	2710	2710	0
469	20230915	113100	131784140	2710	2710	2710	2710	0
470	20230915	113000	131784140	2710	2710	2710	2710	0
471	20230915	112900	131784140	2710	2710	2710	2710	0
472	20230915	112800	131784140	2710	2710	2710	2710	1
473	20230915	112700	131781430	2710	2710	2710	2710	0
474	20230915	112600	131781430	2710	2710	2710	2710	0
475	20230915	112500	131781430	2710	2710	2710	2710	51
476	20230915	112400	131643220	2705	2705	2705	2705	500
477	20230915	112300	130290720	2705	2705	2705	2705	542
478	20230915	112200	128824610	2705	2705	2705	2705	0
479	20230915	112100	128824610	2705	2705	2705	2705	6
480	20230915	112000	128808380	2710	2710	2710	2710	0
481	20230915	111900	128808380	2710	2710	2710	2710	128
482	20230915	111800	128461500	2705	2705	2705	2705	0
483	20230915	111700	128461500	2705	2705	2705	2705	0
484	20230915	111600	128461500	2705	2705	2705	2705	186
485	20230915	111500	127958370	2700	2700	2700	2700	0
486	20230915	111400	127958370	2700	2700	2700	2700	274
487	20230915	111300	127218570	2690	2690	2690	2690	0
488	20230915	111200	127218570	2690	2695	2695	2690	520
489	20230915	111100	125818495	2700	2700	2700	2700	0
490	20230915	111000	125818495	2700	2700	2700	2700	31
491	20230915	110900	125734795	2690	2690	2690	2690	0
492	20230915	110800	125734795	2690	2705	2705	2690	2105
493	20230915	110700	120062120	2710	2710	2710	2710	0
494	20230915	110600	120062120	2710	2710	2710	2710	0
495	20230915	110500	120062120	2710	2710	2710	2710	0
496	20230915	110400	120062120	2710	2710	2710	2710	0
497	20230915	110300	120062120	2710	2710	2710	2710	0
498	20230915	110200	120062120	2710	2710	2710	2710	1947
499	20230915	110100	114785750	2710	2710	2710	2710	0
500	20230915	110000	114785750	2710	2710	2710	2710	293
501	20230915	105900	113991720	2705	2705	2705	2705	1775
502	20230915	105800	109190345	2705	2700	2705	2700	3190
503	20230915	105700	100574895	2700	2700	2700	2700	950
504	20230915	105600	98009895	2700	2700	2700	2700	1
505	20230915	105500	98007195	2700	2700	2700	2700	0
506	20230915	105400	98007195	2700	2700	2700	2700	162
507	20230915	105300	97569795	2690	2690	2690	2690	351
508	20230915	105200	96625605	2700	2690	2700	2690	201
509	20230915	105100	96084905	2695	2695	2695	2695	0
510	20230915	105000	96084905	2695	2695	2695	2695	0
511	20230915	104900	96084905	2695	2695	2695	2695	0
512	20230915	104800	96084905	2695	2695	2695	2695	0
513	20230915	104700	96084905	2695	2695	2695	2695	0
514	20230915	104600	96084905	2695	2695	2695	2695	0
515	20230915	104500	96084905	2695	2695	2695	2695	2
516	20230915	104400	96079515	2690	2690	2690	2690	797
517	20230915	104300	93935585	2690	2690	2690	2690	797
518	20230915	104200	91791655	2695	2695	2695	2695	1
519	20230915	104100	91788960	2695	2695	2695	2695	110
520	20230915	104000	91492510	2695	2695	2695	2695	1
521	20230915	103900	91489815	2700	2700	2700	2700	1
522	20230915	103800	91487115	2695	2695	2695	2695	70
523	20230915	103700	91298465	2700	2700	2700	2700	0
524	20230915	103600	91298465	2700	2690	2700	2690	251
525	20230915	103500	90623265	2690	2690	2690	2690	0
526	20230915	103400	90623265	2690	2695	2695	2690	998
527	20230915	103300	87937585	2700	2700	2700	2700	0
528	20230915	103200	87937585	2700	2700	2700	2700	210
529	20230915	103100	87370585	2700	2700	2700	2700	0
530	20230915	103000	87370585	2700	2700	2700	2700	99
531	20230915	102900	87103285	2700	2700	2700	2700	9
532	20230915	102800	87078985	2695	2695	2695	2695	0
533	20230915	102700	87078985	2695	2695	2695	2695	0
534	20230915	102600	87078985	2695	2700	2700	2690	1421
535	20230915	102500	83256380	2690	2690	2690	2690	1
536	20230915	102400	83253690	2695	2695	2695	2695	600
537	20230915	102300	81636690	2695	2685	2695	2685	1537
538	20230915	102200	77509835	2685	2695	2695	2685	185
539	20230915	102100	77013100	2695	2695	2695	2695	1
540	20230915	102000	77010405	2680	2680	2695	2680	1413
541	20230915	101900	73223550	2680	2680	2680	2680	50
542	20230915	101800	73089550	2680	2695	2695	2680	13
543	20230915	101700	73054665	2680	2680	2680	2680	295
544	20230915	101600	72264065	2680	2685	2690	2680	2147
545	20230915	101500	66503085	2690	2690	2690	2690	0
546	20230915	101400	66503085	2690	2690	2690	2690	4
547	20230915	101300	66492325	2695	2695	2695	2695	2
548	20230915	101200	66486935	2695	2685	2695	2685	14
549	20230915	101100	66449325	2685	2685	2685	2685	503
550	20230915	101000	65098770	2685	2685	2685	2685	447
551	20230915	100900	63898575	2685	2690	2690	2685	649
552	20230915	100800	62155860	2685	2690	2690	2685	932
553	20230915	100700	59651255	2690	2695	2695	2690	1000
554	20230915	100600	56959985	2700	2700	2700	2700	0
555	20230915	100500	56959985	2700	2700	2700	2700	0
556	20230915	100400	56959985	2700	2705	2705	2700	47
557	20230915	100300	56832900	2705	2705	2705	2705	1
558	20230915	100200	56830195	2700	2700	2700	2700	0
559	20230915	100100	56830195	2700	2705	2705	2700	502
560	20230915	100000	55472295	2710	2710	2710	2710	0
561	20230915	095900	55472295	2710	2705	2710	2705	2062
562	20230915	095800	49894310	2705	2705	2705	2705	2128
563	20230915	095700	44138070	2710	2710	2710	2710	0
564	20230915	095600	44138070	2710	2710	2710	2710	1
565	20230915	095500	44135360	2705	2705	2705	2705	462
566	20230915	095400	42885650	2695	2695	2695	2695	861
567	20230915	095300	40565255	2705	2705	2705	2705	0
568	20230915	095200	40565255	2705	2695	2705	2695	75
569	20230915	095100	40362840	2705	2705	2705	2700	409
570	20230915	095000	39258510	2705	2705	2705	2705	98
571	20230915	094900	38993420	2705	2705	2705	2705	6
572	20230915	094800	38977190	2695	2695	2695	2695	1000
573	20230915	094700	36282190	2710	2710	2710	2710	0
574	20230915	094600	36282190	2710	2710	2710	2710	0
575	20230915	094500	36282190	2710	2710	2710	2710	83
576	20230915	094400	36057260	2710	2705	2710	2705	27
577	20230915	094300	35984190	2710	2710	2710	2710	0
578	20230915	094200	35984190	2710	2710	2710	2710	0
579	20230915	094100	35984190	2710	2710	2710	2710	0
580	20230915	094000	35984190	2710	2710	2710	2710	0
581	20230915	093900	35984190	2710	2710	2710	2710	0
582	20230915	093800	35984190	2710	2710	2710	2710	521
583	20230915	093700	34572280	2710	2710	2710	2690	968
584	20230915	093600	31966550	2700	2700	2700	2700	1612
585	20230915	093500	27614150	2705	2705	2705	2705	852
586	20230915	093400	25309490	2710	2710	2710	2710	0
587	20230915	093300	25309490	2710	2710	2710	2710	1
588	20230915	093200	25306780	2705	2705	2705	2705	2213
589	20230915	093100	19320615	2705	2705	2705	2705	130
590	20230915	093000	18968965	2705	2705	2705	2705	70
591	20230915	092900	18779615	2710	2710	2710	2710	0
592	20230915	092800	18779615	2710	2710	2710	2710	0
593	20230915	092700	18779615	2710	2710	2710	2710	1
594	20230915	092600	18776905	2710	2710	2710	2710	9
595	20230915	092500	18752515	2710	2710	2710	2710	2
596	20230915	092400	18747095	2710	2700	2710	2695	425
597	20230915	092300	17600110	2700	2700	2700	2700	199
598	20230915	092200	17062810	2700	2700	2700	2700	7
599	20230915	092100	17043910	2705	2705	2705	2705	10
600	20230915	092000	17016860	2710	2710	2710	2710	0
601	20230915	091900	17016860	2710	2710	2710	2710	0
602	20230915	091800	17016860	2710	2710	2710	2710	332
603	20230915	091700	16117140	2715	2715	2715	2715	0
604	20230915	091600	16117140	2715	2715	2715	2715	0
605	20230915	091500	16117140	2715	2715	2715	2715	1000
606	20230915	091400	13402140	2720	2720	2720	2720	201
607	20230915	091300	12855420	2720	2720	2720	2720	119
608	20230915	091200	12531740	2720	2715	2720	2690	2132
609	20230915	091100	6779505	2715	2715	2715	2715	763
610	20230915	091000	4707960	2715	2715	2715	2715	8
611	20230915	090900	4686240	2715	2715	2715	2715	0
612	20230915	090800	4686240	2715	2705	2715	2705	31
613	20230915	090700	4602375	2710	2710	2710	2710	0
614	20230915	090600	4602375	2710	2710	2710	2710	773
615	20230915	090500	2507545	2710	2710	2710	2710	0
616	20230915	090400	2507545	2710	2710	2710	2710	0
617	20230915	090300	2507545	2710	2710	2710	2710	0
618	20230915	090200	2507545	2710	2705	2710	2705	6
619	20230915	090100	2491310	2710	2710	2710	2710	0
620	20230915	090000	2491310	2710	2705	2710	2705	921