KissMeData/073010/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	194600	388805320	2810	2810	2810	2810	3002
3	20230922	194500	388805320	2810	2810	2810	2810	0
4	20230922	194400	388805320	2810	2810	2810	2810	0
5	20230922	194300	388805320	2810	2810	2810	2810	0
6	20230922	194200	388805320	2810	2810	2810	2810	0
7	20230922	194100	388805320	2810	2810	2810	2810	0
8	20230922	194000	388805320	2810	2810	2810	2810	0
9	20230922	193900	388805320	2810	2810	2810	2810	0
10	20230922	193800	388805320	2810	2810	2810	2810	0
11	20230922	193700	388805320	2810	2810	2810	2810	0
12	20230922	193600	388805320	2810	2810	2810	2810	0
13	20230922	193500	388805320	2810	2810	2810	2810	0
14	20230922	193400	388805320	2810	2810	2810	2810	0
15	20230922	193300	388805320	2810	2810	2810	2810	0
16	20230922	193200	388805320	2810	2810	2810	2810	0
17	20230922	193100	388805320	2810	2810	2810	2810	0
18	20230922	193000	388805320	2810	2810	2810	2810	0
19	20230922	192900	388805320	2810	2810	2810	2810	0
20	20230922	192800	388805320	2810	2810	2810	2810	0
21	20230922	192700	388805320	2810	2810	2810	2810	0
22	20230922	192600	388805320	2810	2810	2810	2810	0
23	20230922	192500	388805320	2810	2810	2810	2810	0
24	20230922	192400	388805320	2810	2810	2810	2810	0
25	20230922	192300	388805320	2810	2810	2810	2810	0
26	20230922	192200	388805320	2810	2810	2810	2810	0
27	20230922	192100	388805320	2810	2810	2810	2810	0
28	20230922	192000	388805320	2810	2810	2810	2810	0
29	20230922	191900	388805320	2810	2810	2810	2810	0
30	20230922	191800	388805320	2810	2810	2810	2810	0
31	20230922	191700	388805320	2810	2810	2810	2810	0
32	20230922	191600	388805320	2810	2810	2810	2810	3002
33	20230922	191500	388805320	2810	2810	2810	2810	0
34	20230922	191400	388805320	2810	2810	2810	2810	0
35	20230922	191300	388805320	2810	2810	2810	2810	0
36	20230922	191200	388805320	2810	2810	2810	2810	0
37	20230922	191100	388805320	2810	2810	2810	2810	0
38	20230922	191000	388805320	2810	2810	2810	2810	0
39	20230922	190900	388805320	2810	2810	2810	2810	0
40	20230922	190800	388805320	2810	2810	2810	2810	0
41	20230922	190700	388805320	2810	2810	2810	2810	0
42	20230922	190600	388805320	2810	2810	2810	2810	0
43	20230922	190500	388805320	2810	2810	2810	2810	0
44	20230922	190400	388805320	2810	2810	2810	2810	0
45	20230922	190300	388805320	2810	2810	2810	2810	0
46	20230922	190200	388805320	2810	2810	2810	2810	0
47	20230922	190100	388805320	2810	2810	2810	2810	0
48	20230922	190000	388805320	2810	2810	2810	2810	0
49	20230922	185900	388805320	2810	2810	2810	2810	0
50	20230922	185800	388805320	2810	2810	2810	2810	0
51	20230922	185700	388805320	2810	2810	2810	2810	0
52	20230922	185600	388805320	2810	2810	2810	2810	0
53	20230922	185500	388805320	2810	2810	2810	2810	0
54	20230922	185400	388805320	2810	2810	2810	2810	0
55	20230922	185300	388805320	2810	2810	2810	2810	0
56	20230922	185200	388805320	2810	2810	2810	2810	0
57	20230922	185100	388805320	2810	2810	2810	2810	0
58	20230922	185000	388805320	2810	2810	2810	2810	0
59	20230922	184900	388805320	2810	2810	2810	2810	0
60	20230922	184800	388805320	2810	2810	2810	2810	0
61	20230922	184700	388805320	2810	2810	2810	2810	0
62	20230922	184600	388805320	2810	2810	2810	2810	3002
63	20230922	184500	388805320	2810	2810	2810	2810	0
64	20230922	184400	388805320	2810	2810	2810	2810	0
65	20230922	184300	388805320	2810	2810	2810	2810	0
66	20230922	184200	388805320	2810	2810	2810	2810	0
67	20230922	184100	388805320	2810	2810	2810	2810	0
68	20230922	184000	388805320	2810	2810	2810	2810	0
69	20230922	183900	388805320	2810	2810	2810	2810	0
70	20230922	183800	388805320	2810	2810	2810	2810	0
71	20230922	183700	388805320	2810	2810	2810	2810	0
72	20230922	183600	388805320	2810	2810	2810	2810	0
73	20230922	183500	388805320	2810	2810	2810	2810	0
74	20230922	183400	388805320	2810	2810	2810	2810	0
75	20230922	183300	388805320	2810	2810	2810	2810	0
76	20230922	183200	388805320	2810	2810	2810	2810	0
77	20230922	183100	388805320	2810	2810	2810	2810	0
78	20230922	183000	388805320	2810	2810	2810	2810	0
79	20230922	182900	388805320	2810	2810	2810	2810	0
80	20230922	182800	388805320	2810	2810	2810	2810	0
81	20230922	182700	388805320	2810	2810	2810	2810	0
82	20230922	182600	388805320	2810	2810	2810	2810	0
83	20230922	182500	388805320	2810	2810	2810	2810	0
84	20230922	182400	388805320	2810	2810	2810	2810	0
85	20230922	182300	388805320	2810	2810	2810	2810	0
86	20230922	182200	388805320	2810	2810	2810	2810	0
87	20230922	182100	388805320	2810	2810	2810	2810	0
88	20230922	182000	388805320	2810	2810	2810	2810	0
89	20230922	181900	388805320	2810	2810	2810	2810	0
90	20230922	181800	388805320	2810	2810	2810	2810	0
91	20230922	181700	388805320	2810	2810	2810	2810	0
92	20230922	181600	388805320	2810	2810	2810	2810	3002
93	20230922	181500	388805320	2810	2810	2810	2810	0
94	20230922	181400	388805320	2810	2810	2810	2810	0
95	20230922	181300	388805320	2810	2810	2810	2810	0
96	20230922	181200	388805320	2810	2810	2810	2810	0
97	20230922	181100	388805320	2810	2810	2810	2810	0
98	20230922	181000	388805320	2810	2810	2810	2810	0
99	20230922	180900	388805320	2810	2810	2810	2810	0
100	20230922	180800	388805320	2810	2810	2810	2810	0
101	20230922	180700	388805320	2810	2810	2810	2810	0
102	20230922	180600	388805320	2810	2810	2810	2810	0
103	20230922	180500	388805320	2810	2810	2810	2810	0
104	20230922	180400	388805320	2810	2810	2810	2810	0
105	20230922	180300	388805320	2810	2810	2810	2810	0
106	20230922	180200	388805320	2810	2810	2810	2810	0
107	20230922	180100	388805320	2810	2810	2810	2810	0
108	20230922	180000	388805320	2810	2810	2810	2810	0
109	20230922	175900	388805320	2810	2810	2810	2810	0
110	20230922	175800	388805320	2810	2810	2810	2810	0
111	20230922	175700	388805320	2810	2810	2810	2810	0
112	20230922	175600	388805320	2810	2810	2810	2810	0
113	20230922	175500	388805320	2810	2810	2810	2810	0
114	20230922	175400	388805320	2810	2810	2810	2810	0
115	20230922	175300	388805320	2810	2810	2810	2810	0
116	20230922	175200	388805320	2810	2810	2810	2810	0
117	20230922	175100	388805320	2810	2810	2810	2810	0
118	20230922	175000	388805320	2810	2810	2810	2810	0
119	20230922	174900	388805320	2810	2810	2810	2810	0
120	20230922	174800	388805320	2810	2810	2810	2810	0
121	20230922	174700	388805320	2810	2810	2810	2810	0
122	20230922	174600	388805320	2810	2810	2810	2810	3002
123	20230922	174500	388805320	2810	2810	2810	2810	0
124	20230922	174400	388805320	2810	2810	2810	2810	0
125	20230922	174300	388805320	2810	2810	2810	2810	0
126	20230922	174200	388805320	2810	2810	2810	2810	0
127	20230922	174100	388805320	2810	2810	2810	2810	0
128	20230922	174000	388805320	2810	2810	2810	2810	0
129	20230922	173900	388805320	2810	2810	2810	2810	0
130	20230922	173800	388805320	2810	2810	2810	2810	0
131	20230922	173700	388805320	2810	2810	2810	2810	0
132	20230922	173600	388805320	2810	2810	2810	2810	0
133	20230922	173500	388805320	2810	2810	2810	2810	0
134	20230922	173400	388805320	2810	2810	2810	2810	0
135	20230922	173300	388805320	2810	2810	2810	2810	0
136	20230922	173200	388805320	2810	2810	2810	2810	0
137	20230922	173100	388805320	2810	2810	2810	2810	0
138	20230922	173000	388805320	2810	2810	2810	2810	0
139	20230922	172900	388805320	2810	2810	2810	2810	0
140	20230922	172800	388805320	2810	2810	2810	2810	0
141	20230922	172700	388805320	2810	2810	2810	2810	0
142	20230922	172600	388805320	2810	2810	2810	2810	0
143	20230922	172500	388805320	2810	2810	2810	2810	0
144	20230922	172400	388805320	2810	2810	2810	2810	0
145	20230922	172300	388805320	2810	2810	2810	2810	0
146	20230922	172200	388805320	2810	2810	2810	2810	0
147	20230922	172100	388805320	2810	2810	2810	2810	0
148	20230922	172000	388805320	2810	2810	2810	2810	0
149	20230922	171900	388805320	2810	2810	2810	2810	0
150	20230922	171800	388805320	2810	2810	2810	2810	0
151	20230922	171700	388805320	2810	2810	2810	2810	0
152	20230922	171600	388805320	2810	2810	2810	2810	3002
153	20230922	171500	388805320	2810	2810	2810	2810	0
154	20230922	171400	388805320	2810	2810	2810	2810	0
155	20230922	171300	388805320	2810	2810	2810	2810	0
156	20230922	171200	388805320	2810	2810	2810	2810	0
157	20230922	171100	388805320	2810	2810	2810	2810	0
158	20230922	171000	388805320	2810	2810	2810	2810	0
159	20230922	170900	388805320	2810	2810	2810	2810	0
160	20230922	170800	388805320	2810	2810	2810	2810	0
161	20230922	170700	388805320	2810	2810	2810	2810	0
162	20230922	170600	388805320	2810	2810	2810	2810	0
163	20230922	170500	388805320	2810	2810	2810	2810	0
164	20230922	170400	388805320	2810	2810	2810	2810	0
165	20230922	170300	388805320	2810	2810	2810	2810	0
166	20230922	170200	388805320	2810	2810	2810	2810	0
167	20230922	170100	388805320	2810	2810	2810	2810	0
168	20230922	170000	388805320	2810	2810	2810	2810	0
169	20230922	165900	388805320	2810	2810	2810	2810	0
170	20230922	165800	388805320	2810	2810	2810	2810	0
171	20230922	165700	388805320	2810	2810	2810	2810	0
172	20230922	165600	388805320	2810	2810	2810	2810	0
173	20230922	165500	388805320	2810	2810	2810	2810	0
174	20230922	165400	388805320	2810	2810	2810	2810	0
175	20230922	165300	388805320	2810	2810	2810	2810	0
176	20230922	165200	388805320	2810	2810	2810	2810	0
177	20230922	165100	388805320	2810	2810	2810	2810	0
178	20230922	165000	388805320	2810	2810	2810	2810	0
179	20230922	164900	388805320	2810	2810	2810	2810	0
180	20230922	164800	388805320	2810	2810	2810	2810	0
181	20230922	164700	388805320	2810	2810	2810	2810	0
182	20230922	164600	388805320	2810	2810	2810	2810	3002
183	20230922	164500	388805320	2810	2810	2810	2810	0
184	20230922	164400	388805320	2810	2810	2810	2810	0
185	20230922	164300	388805320	2810	2810	2810	2810	0
186	20230922	164200	388805320	2810	2810	2810	2810	0
187	20230922	164100	388805320	2810	2810	2810	2810	0
188	20230922	164000	388805320	2810	2810	2810	2810	0
189	20230922	163900	388805320	2810	2810	2810	2810	0
190	20230922	163800	388805320	2810	2810	2810	2810	0
191	20230922	163700	388805320	2810	2810	2810	2810	0
192	20230922	163600	388805320	2810	2810	2810	2810	0
193	20230922	163500	388805320	2810	2810	2810	2810	0
194	20230922	163400	388805320	2810	2810	2810	2810	0
195	20230922	163300	388805320	2810	2810	2810	2810	0
196	20230922	163200	388805320	2810	2810	2810	2810	0
197	20230922	163100	388805320	2810	2810	2810	2810	0
198	20230922	163000	388805320	2810	2810	2810	2810	0
199	20230922	162900	388805320	2810	2810	2810	2810	0
200	20230922	162800	388805320	2810	2810	2810	2810	0
201	20230922	162700	388805320	2810	2810	2810	2810	0
202	20230922	162600	388805320	2810	2810	2810	2810	0
203	20230922	162500	388805320	2810	2810	2810	2810	0
204	20230922	162400	388805320	2810	2810	2810	2810	0
205	20230922	162300	388805320	2810	2810	2810	2810	0
206	20230922	162200	388805320	2810	2810	2810	2810	0
207	20230922	162100	388805320	2810	2810	2810	2810	0
208	20230922	162000	388805320	2810	2810	2810	2810	0
209	20230922	161900	388805320	2810	2810	2810	2810	0
210	20230922	161800	388805320	2810	2810	2810	2810	0
211	20230922	161700	388805320	2810	2810	2810	2810	0
212	20230922	161600	388805320	2810	2810	2810	2810	3002
213	20230922	161500	388805320	2810	2810	2810	2810	0
214	20230922	161400	388805320	2810	2810	2810	2810	0
215	20230922	161300	388805320	2810	2810	2810	2810	0
216	20230922	161200	388805320	2810	2810	2810	2810	0
217	20230922	161100	388805320	2810	2810	2810	2810	0
218	20230922	161000	388805320	2810	2810	2810	2810	0
219	20230922	160900	388805320	2810	2810	2810	2810	0
220	20230922	160800	388805320	2810	2810	2810	2810	0
221	20230922	160700	388805320	2810	2810	2810	2810	0
222	20230922	160600	388805320	2810	2810	2810	2810	0
223	20230922	160500	388805320	2810	2810	2810	2810	0
224	20230922	160400	388805320	2810	2810	2810	2810	0
225	20230922	160300	388805320	2810	2810	2810	2810	0
226	20230922	160200	388805320	2810	2810	2810	2810	0
227	20230922	160100	388805320	2810	2810	2810	2810	0
228	20230922	160000	388805320	2810	2810	2810	2810	0
229	20230922	155900	388805320	2810	2810	2810	2810	0
230	20230922	155800	388805320	2810	2810	2810	2810	0
231	20230922	155700	388805320	2810	2810	2810	2810	0
232	20230922	155600	388805320	2810	2810	2810	2810	0
233	20230922	155500	388805320	2810	2810	2810	2810	0
234	20230922	155400	388805320	2810	2810	2810	2810	0
235	20230922	155300	388805320	2810	2810	2810	2810	0
236	20230922	155200	388805320	2810	2810	2810	2810	0
237	20230922	155100	388805320	2810	2810	2810	2810	0
238	20230922	155000	388805320	2810	2810	2810	2810	0
239	20230922	154900	388805320	2810	2810	2810	2810	0
240	20230922	154800	388805320	2810	2810	2810	2810	0
241	20230922	154700	388805320	2810	2810	2810	2810	0
242	20230922	154600	388805320	2810	2810	2810	2810	3002
243	20230922	154500	388805320	2810	2810	2810	2810	0
244	20230922	154400	388805320	2810	2810	2810	2810	0
245	20230922	154300	388805320	2810	2810	2810	2810	0
246	20230922	154200	388805320	2810	2810	2810	2810	0
247	20230922	154100	388805320	2810	2810	2810	2810	0
248	20230922	154000	388805320	2810	2810	2810	2810	0
249	20230922	153900	388805320	2810	2810	2810	2810	0
250	20230922	153800	388805320	2810	2810	2810	2810	0
251	20230922	153700	388805320	2810	2810	2810	2810	0
252	20230922	153600	388805320	2810	2810	2810	2810	0
253	20230922	153500	388805320	2810	2810	2810	2810	0
254	20230922	153400	388805320	2810	2810	2810	2810	0
255	20230922	153300	388805320	2810	2810	2810	2810	0
256	20230922	153200	388805320	2810	2810	2810	2810	0
257	20230922	153100	388805320	2810	2810	2810	2810	0
258	20230922	153000	388805320	2810	2810	2810	2810	3002
259	20230922	152900	380369700	2780	2780	2780	2780	0
260	20230922	152800	380369700	2780	2780	2780	2780	0
261	20230922	152700	380369700	2780	2780	2780	2780	0
262	20230922	152600	380369700	2780	2780	2780	2780	0
263	20230922	152500	380369700	2780	2780	2780	2780	0
264	20230922	152400	380369700	2780	2780	2780	2780	0
265	20230922	152300	380369700	2780	2780	2780	2780	0
266	20230922	152200	380369700	2780	2780	2780	2780	0
267	20230922	152100	380369700	2780	2780	2780	2780	0
268	20230922	152000	380369700	2780	2780	2780	2780	0
269	20230922	151900	380369700	2780	2780	2780	2780	42
270	20230922	151800	380252940	2780	2755	2780	2755	4108
271	20230922	151700	368900475	2755	2740	2755	2740	1478
272	20230922	151600	364838125	2740	2760	2760	2735	6392
273	20230922	151500	347292945	2760	2785	2790	2750	338
274	20230922	151400	346350160	2785	2780	2785	2780	17
275	20230922	151300	346302820	2750	2750	2750	2750	1
276	20230922	151200	346300070	2750	2795	2795	2750	2
277	20230922	151100	346294525	2745	2745	2745	2745	1
278	20230922	151000	346291780	2800	2795	2800	2795	15
279	20230922	150900	346249850	2825	2780	2825	2735	1793
280	20230922	150800	341248785	2790	2745	2790	2745	500
281	20230922	150700	339862080	2720	2720	2750	2720	517
282	20230922	150600	338441920	2720	2725	2725	2720	86
283	20230922	150500	338207930	2750	2750	2750	2750	1
284	20230922	150400	338205180	2725	2725	2725	2725	0
285	20230922	150300	338205180	2725	2720	2755	2720	385
286	20230922	150200	337156090	2715	2715	2715	2715	20
287	20230922	150100	337101790	2700	2705	2705	2700	39
288	20230922	150000	336996395	2705	2700	2705	2695	2145
289	20230922	145900	331212805	2700	2710	2710	2700	180
290	20230922	145800	330726455	2715	2715	2715	2715	1
291	20230922	145700	330723740	2710	2710	2710	2710	83
292	20230922	145600	330498810	2720	2710	2720	2710	184
293	20230922	145500	329999835	2720	2710	2720	2710	230
294	20230922	145400	329375795	2710	2710	2710	2710	64
295	20230922	145300	329202355	2710	2710	2710	2710	163
296	20230922	145200	328760625	2710	2715	2715	2710	155
297	20230922	145100	328340570	2710	2710	2715	2710	107
298	20230922	145000	328050595	2710	2705	2710	2700	276
299	20230922	144900	327304415	2705	2705	2705	2705	0
300	20230922	144800	327304415	2705	2705	2710	2705	168
301	20230922	144700	326849870	2710	2710	2710	2700	126
302	20230922	144600	326509320	2710	2710	2710	2710	0
303	20230922	144500	326509320	2710	2705	2710	2700	217
304	20230922	144400	325922425	2710	2710	2710	2710	1
305	20230922	144300	325919715	2705	2705	2710	2705	1156
306	20230922	144200	322792500	2705	2705	2705	2705	0
307	20230922	144100	322792500	2705	2705	2705	2700	68
308	20230922	144000	322608890	2700	2695	2700	2695	238
309	20230922	143900	321967140	2695	2700	2700	2695	64
310	20230922	143800	321794655	2695	2695	2695	2695	790
311	20230922	143700	319665605	2700	2700	2700	2695	392
312	20230922	143600	318608455	2705	2700	2705	2700	84
313	20230922	143500	318381650	2705	2705	2705	2705	1
314	20230922	143400	318378945	2700	2695	2700	2695	157
315	20230922	143300	317955815	2700	2695	2700	2695	139
316	20230922	143200	317580930	2695	2695	2695	2695	0
317	20230922	143100	317580930	2695	2695	2695	2695	200
318	20230922	143000	317041930	2700	2700	2700	2700	68
319	20230922	142900	316858330	2695	2695	2695	2695	0
320	20230922	142800	316858330	2695	2700	2700	2695	144
321	20230922	142700	316469945	2700	2700	2700	2700	107
322	20230922	142600	316181045	2700	2700	2700	2700	151
323	20230922	142500	315773345	2700	2700	2700	2700	30
324	20230922	142400	315692345	2700	2700	2700	2700	284
325	20230922	142300	314925545	2700	2700	2700	2700	0
326	20230922	142200	314925545	2700	2700	2700	2700	68
327	20230922	142100	314741945	2700	2700	2700	2700	227
328	20230922	142000	314129045	2705	2700	2705	2700	6
329	20230922	141900	314112830	2695	2695	2695	2695	148
330	20230922	141800	313713970	2700	2695	2700	2695	180
331	20230922	141700	313228565	2695	2695	2695	2695	0
332	20230922	141600	313228565	2695	2695	2695	2695	84
333	20230922	141500	313002185	2700	2700	2700	2700	171
334	20230922	141400	312540485	2700	2700	2700	2700	83
335	20230922	141300	312316385	2700	2700	2700	2700	61
336	20230922	141200	312151685	2705	2700	2705	2700	84
337	20230922	141100	311924880	2700	2700	2700	2700	205
338	20230922	141000	311371380	2705	2700	2705	2700	62
339	20230922	140900	311203975	2700	2705	2705	2700	85
340	20230922	140800	310974470	2700	2700	2705	2700	164
341	20230922	140700	310531615	2705	2705	2705	2700	126
342	20230922	140600	310191200	2710	2710	2710	2710	0
343	20230922	140500	310191200	2710	2700	2710	2700	201
344	20230922	140400	309648420	2700	2700	2705	2700	106
345	20230922	140300	309362215	2705	2705	2705	2705	1
346	20230922	140200	309359510	2700	2700	2700	2700	228
347	20230922	140100	308743910	2705	2700	2705	2700	288
348	20230922	140000	307964875	2700	2695	2705	2695	237
349	20230922	135900	307325385	2705	2700	2705	2700	144
350	20230922	135800	306936580	2700	2700	2700	2700	1
351	20230922	135700	306933880	2695	2695	2695	2695	149
352	20230922	135600	306532325	2700	2700	2700	2700	4
353	20230922	135500	306521525	2700	2700	2705	2700	224
354	20230922	135400	305916395	2705	2705	2705	2705	67
355	20230922	135300	305735160	2695	2705	2705	2695	520
356	20230922	135200	304331665	2700	2705	2705	2700	305
357	20230922	135100	303507855	2700	2700	2700	2700	0
358	20230922	135000	303507855	2700	2700	2700	2700	83
359	20230922	134900	303283755	2710	2700	2710	2700	192
360	20230922	134800	302764695	2710	2705	2710	2700	87
361	20230922	134700	302529775	2700	2705	2705	2700	199
362	20230922	134600	301991785	2700	2700	2700	2700	178
363	20230922	134500	301511185	2700	2700	2700	2700	83
364	20230922	134400	301287085	2705	2700	2705	2700	144
365	20230922	134300	300898280	2700	2700	2700	2700	193
366	20230922	134200	300377180	2705	2705	2705	2705	1
367	20230922	134100	300374475	2700	2700	2700	2700	84
368	20230922	134000	300147675	2700	2700	2700	2700	111
369	20230922	133900	299847975	2715	2715	2715	2715	1
370	20230922	133800	299845260	2700	2700	2700	2700	83
371	20230922	133700	299621160	2720	2720	2720	2720	1
372	20230922	133600	299618440	2700	2705	2705	2700	256
373	20230922	133500	298926515	2705	2705	2705	2705	0
374	20230922	133400	298926515	2705	2705	2705	2705	70
375	20230922	133300	298737165	2700	2705	2710	2700	337
376	20230922	133200	297826350	2705	2705	2705	2705	2
377	20230922	133100	297820940	2700	2700	2700	2700	154
378	20230922	133000	297405140	2700	2700	2705	2700	1148
379	20230922	132900	294305265	2705	2705	2705	2705	83
380	20230922	132800	294080750	2705	2705	2705	2705	0
381	20230922	132700	294080750	2705	2705	2705	2705	184
382	20230922	132600	293583030	2705	2705	2705	2705	84
383	20230922	132500	293355810	2705	2705	2705	2705	0
384	20230922	132400	293355810	2705	2705	2710	2705	1257
385	20230922	132300	289955290	2705	2710	2710	2705	1000
386	20230922	132200	287247435	2710	2710	2710	2710	0
387	20230922	132100	287247435	2710	2710	2710	2710	145
388	20230922	132000	286854485	2710	2715	2715	2710	192
389	20230922	131900	286333825	2715	2715	2715	2715	84
390	20230922	131800	286105765	2720	2720	2720	2720	19
391	20230922	131700	286054085	2715	2715	2715	2715	181
392	20230922	131600	285562670	2720	2715	2720	2715	98
393	20230922	131500	285296250	2715	2715	2715	2715	0
394	20230922	131400	285296250	2715	2715	2720	2715	265
395	20230922	131300	284576480	2720	2720	2720	2720	0
396	20230922	131200	284576480	2720	2715	2725	2715	151
397	20230922	131100	284166175	2725	2725	2725	2715	101
398	20230922	131000	283891940	2720	2725	2725	2720	64
399	20230922	130900	283717855	2720	2715	2720	2715	152
400	20230922	130800	283304830	2720	2710	2720	2710	199
401	20230922	130700	282764930	2710	2710	2710	2710	83
402	20230922	130600	282540000	2710	2715	2715	2710	8300
403	20230922	130500	260046250	2725	2710	2725	2710	85
404	20230922	130400	259815885	2710	2715	2715	2710	2555
405	20230922	130300	252885800	2730	2730	2730	2730	1
406	20230922	130200	252883070	2720	2720	2735	2720	187
407	20230922	130100	252373470	2715	2720	2720	2715	183
408	20230922	130000	251876060	2720	2720	2725	2720	92
409	20230922	125900	251625795	2720	2730	2730	2720	7
410	20230922	125800	251606745	2720	2720	2720	2720	105
411	20230922	125700	251321145	2720	2720	2720	2720	84
412	20230922	125600	251092665	2735	2715	2735	2715	288
413	20230922	125500	250307450	2715	2720	2720	2715	237
414	20230922	125400	249663885	2715	2720	2720	2715	71
415	20230922	125300	249471115	2715	2715	2715	2715	606
416	20230922	125200	247825825	2715	2715	2715	2715	146
417	20230922	125100	247429435	2715	2715	2715	2715	0
418	20230922	125000	247429435	2715	2720	2720	2715	109
419	20230922	124900	247133375	2720	2720	2720	2720	9
420	20230922	124800	247108895	2715	2725	2725	2715	279
421	20230922	124700	246350730	2720	2715	2720	2715	2080
422	20230922	124600	240703130	2720	2715	2720	2715	107
423	20230922	124500	240412505	2715	2715	2715	2715	78
424	20230922	124400	240200735	2715	2720	2720	2715	85
425	20230922	124300	239969835	2715	2720	2720	2715	109
426	20230922	124200	239673775	2725	2715	2725	2715	137
427	20230922	124100	239301810	2720	2720	2720	2720	148
428	20230922	124000	238899250	2725	2725	2725	2725	0
429	20230922	123900	238899250	2725	2715	2730	2715	88
430	20230922	123800	238660305	2730	2720	2730	2715	220
431	20230922	123700	238061820	2715	2715	2715	2715	0
432	20230922	123600	238061820	2715	2715	2720	2715	265
433	20230922	123500	237342120	2720	2720	2720	2720	25
434	20230922	123400	237274120	2715	2715	2715	2715	83
435	20230922	123300	237048775	2720	2720	2720	2720	743
436	20230922	123200	235027815	2720	2715	2720	2715	156
437	20230922	123100	234603930	2715	2720	2720	2715	1388
438	20230922	123000	230828985	2720	2715	2720	2715	61
439	20230922	122900	230663365	2710	2710	2710	2710	197
440	20230922	122800	230129495	2715	2715	2715	2715	69
441	20230922	122700	229942160	2710	2710	2710	2710	0
442	20230922	122600	229942160	2710	2720	2720	2710	255
443	20230922	122500	229250245	2715	2715	2715	2715	0
444	20230922	122400	229250245	2715	2715	2715	2715	152
445	20230922	122300	228837565	2715	2715	2715	2715	114
446	20230922	122200	228528055	2715	2715	2715	2715	144
447	20230922	122100	228137095	2715	2715	2715	2715	0
448	20230922	122000	228137095	2715	2715	2715	2715	177
449	20230922	121900	227656540	2715	2715	2715	2715	143
450	20230922	121800	227268295	2715	2715	2715	2715	11
451	20230922	121700	227238430	2710	2710	2710	2710	780
452	20230922	121600	225124630	2710	2720	2725	2710	153
453	20230922	121500	224709885	2715	2715	2715	2715	133
454	20230922	121400	224348790	2715	2715	2715	2715	14
455	20230922	121300	224310780	2715	2715	2715	2715	148
456	20230922	121200	223908960	2715	2715	2715	2715	83
457	20230922	121100	223683615	2715	2715	2715	2715	211
458	20230922	121000	223110750	2715	2710	2715	2710	290
459	20230922	120900	222323815	2710	2710	2710	2710	70
460	20230922	120800	222134115	2710	2710	2710	2710	59
461	20230922	120700	221974225	2710	2710	2715	2710	255
462	20230922	120600	221283170	2705	2705	2705	2705	153
463	20230922	120500	220869305	2705	2705	2705	2705	83
464	20230922	120400	220644790	2705	2705	2705	2705	182
465	20230922	120300	220152480	2710	2710	2710	2710	1
466	20230922	120200	220149770	2705	2705	2705	2705	149
467	20230922	120100	219746725	2710	2710	2710	2710	1
468	20230922	120000	219744015	2705	2705	2705	2705	182
469	20230922	115900	219251705	2710	2710	2710	2710	21
470	20230922	115800	219194795	2705	2710	2710	2705	176
471	20230922	115700	218718575	2710	2705	2710	2700	200
472	20230922	115600	218177925	2705	2705	2710	2700	1070
473	20230922	115500	215288550	2705	2705	2705	2700	86
474	20230922	115400	215056335	2700	2710	2710	2700	2800
475	20230922	115300	207489980	2710	2710	2710	2710	84
476	20230922	115200	207262340	2720	2715	2725	2715	153
477	20230922	115100	206846205	2710	2715	2715	2710	307
478	20230922	115000	206013045	2720	2710	2720	2710	1255
479	20230922	114900	202599605	2710	2710	2710	2710	72
480	20230922	114800	202404485	2715	2710	2715	2710	207
481	20230922	114700	201843350	2710	2710	2710	2710	75
482	20230922	114600	201640100	2710	2710	2710	2710	94
483	20230922	114500	201385360	2710	2710	2715	2710	76
484	20230922	114400	201179395	2710	2710	2710	2710	130
485	20230922	114300	200827095	2710	2710	2710	2710	171
486	20230922	114200	200363685	2710	2705	2710	2705	63
487	20230922	114100	200193265	2705	2710	2710	2705	216
488	20230922	114000	199608845	2710	2710	2710	2710	29
489	20230922	113900	199530255	2715	2710	2715	2710	85
490	20230922	113800	199299900	2710	2710	2710	2710	179
491	20230922	113700	198814810	2710	2710	2710	2710	0
492	20230922	113600	198814810	2710	2720	2720	2710	117
493	20230922	113500	198497565	2715	2715	2715	2715	604
494	20230922	113400	196857705	2715	2715	2715	2715	83
495	20230922	113300	196632360	2720	2720	2720	2720	47
496	20230922	113200	196504520	2730	2720	2730	2720	136
497	20230922	113100	196134590	2720	2720	2720	2720	84
498	20230922	113000	195906110	2735	2735	2735	2735	1
499	20230922	112900	195903375	2725	2730	2730	2725	84
500	20230922	112800	195674470	2730	2745	2745	2730	1216
501	20230922	112700	192337840	2745	2720	2745	2720	583
502	20230922	112600	190739580	2740	2740	2740	2740	500
503	20230922	112500	189369580	2740	2730	2740	2720	635
504	20230922	112400	187632270	2720	2715	2725	2715	1805
505	20230922	112300	182715280	2720	2725	2725	2720	111
506	20230922	112200	182413110	2715	2715	2725	2715	691
507	20230922	112100	180536590	2720	2720	2720	2720	70
508	20230922	112000	180346190	2725	2720	2725	2720	377
509	20230922	111900	179320740	2705	2720	2740	2700	10224
510	20230922	111800	151656995	2720	2735	2740	2720	5229
511	20230922	111700	137404110	2740	2735	2740	2735	225
512	20230922	111600	136788730	2740	2735	2740	2735	152
513	20230922	111500	136372995	2735	2735	2735	2735	83
514	20230922	111400	136145990	2745	2745	2745	2745	0
515	20230922	111300	136145990	2745	2745	2745	2745	1
516	20230922	111200	136143245	2730	2740	2740	2730	208
517	20230922	111100	135574950	2735	2735	2735	2735	0
518	20230922	111000	135574950	2735	2735	2740	2735	4175
519	20230922	110900	124156220	2735	2735	2735	2735	102
520	20230922	110800	123877250	2735	2735	2735	2735	60
521	20230922	110700	123713150	2735	2735	2735	2735	83
522	20230922	110600	123486145	2735	2740	2740	2735	205
523	20230922	110500	122925390	2735	2735	2735	2735	287
524	20230922	110400	122140445	2735	2735	2735	2735	163
525	20230922	110300	121694640	2730	2730	2730	2730	247
526	20230922	110200	121020330	2730	2730	2730	2730	0
527	20230922	110100	121020330	2730	2730	2730	2730	63
528	20230922	110000	120848340	2730	2730	2730	2730	227
529	20230922	105900	120228630	2730	2730	2730	2730	64
530	20230922	105800	120053910	2730	2735	2735	2730	146
531	20230922	105700	119655215	2735	2735	2735	2735	73
532	20230922	105600	119455560	2730	2730	2735	2730	185
533	20230922	105500	118950395	2730	2730	2730	2730	68
534	20230922	105400	118764755	2740	2740	2740	2740	0
535	20230922	105300	118764755	2740	2740	2740	2740	170
536	20230922	105200	118298955	2755	2740	2830	2740	4072
537	20230922	105100	106968260	2735	2740	2745	2735	944
538	20230922	105000	104382785	2785	2730	2785	2730	356
539	20230922	104900	103408565	2730	2730	2730	2730	0
540	20230922	104800	103408565	2730	2730	2730	2730	228
541	20230922	104700	102786125	2730	2730	2730	2725	212
542	20230922	104600	102208080	2725	2725	2725	2725	147
543	20230922	104500	101807505	2730	2730	2730	2730	0
544	20230922	104400	101807505	2730	2730	2730	2730	162
545	20230922	104300	101365245	2730	2730	2730	2730	80
546	20230922	104200	101146845	2725	2725	2725	2725	60
547	20230922	104100	100983345	2725	2725	2725	2725	84
548	20230922	104000	100754445	2725	2725	2725	2725	131
549	20230922	103900	100397470	2725	2725	2725	2725	83
550	20230922	103800	100171295	2735	2735	2735	2735	463
551	20230922	103700	98904990	2725	2725	2725	2725	92
552	20230922	103600	98654290	2725	2720	2725	2720	626
553	20230922	103500	96948790	2715	2715	2715	2715	70
554	20230922	103400	96758740	2710	2715	2715	2710	254
555	20230922	103300	96070250	2715	2715	2715	2715	93
556	20230922	103200	95817755	2710	2710	2710	2710	83
557	20230922	103100	95592825	2710	2710	2710	2710	83
558	20230922	103000	95367895	2720	2715	2720	2715	158
559	20230922	102900	94938465	2710	2715	2715	2710	151
560	20230922	102800	94528915	2715	2710	2715	2710	189
561	20230922	102700	94016410	2710	2710	2710	2710	84
562	20230922	102600	93788770	2720	2715	2720	2710	116
563	20230922	102500	93473830	2715	2720	2720	2715	129
564	20230922	102400	93123395	2710	2710	2710	2710	179
565	20230922	102300	92638305	2710	2725	2735	2705	8024
566	20230922	102200	70839105	2730	2730	2730	2730	1276
567	20230922	102100	67355625	2730	2735	2735	2730	3193
568	20230922	102000	58623875	2740	2740	2740	2740	740
569	20230922	101900	56596275	2740	2740	2740	2740	0
570	20230922	101800	56596275	2740	2740	2740	2740	150
571	20230922	101700	56185275	2740	2740	2745	2740	144
572	20230922	101600	55790710	2740	2740	2740	2740	0
573	20230922	101500	55790710	2740	2740	2740	2740	199
574	20230922	101400	55245450	2750	2750	2750	2750	0
575	20230922	101300	55245450	2750	2750	2750	2750	1
576	20230922	101200	55242700	2740	2740	2740	2740	0
577	20230922	101100	55242700	2740	2740	2740	2740	98
578	20230922	101000	54974180	2740	2740	2740	2740	0
579	20230922	100900	54974180	2740	2740	2740	2740	0
580	20230922	100800	54974180	2740	2740	2740	2740	0
581	20230922	100700	54974180	2740	2740	2740	2740	0
582	20230922	100600	54974180	2740	2740	2740	2740	0
583	20230922	100500	54974180	2740	2740	2740	2740	0
584	20230922	100400	54974180	2740	2740	2740	2740	0
585	20230922	100300	54974180	2740	2750	2750	2740	5000
586	20230922	100200	41237410	2750	2755	2755	2750	1000
587	20230922	100100	38484875	2755	2755	2755	2755	0
588	20230922	100000	38484875	2755	2755	2755	2755	10
589	20230922	095900	38457325	2785	2785	2785	2785	0
590	20230922	095800	38457325	2785	2785	2785	2785	1
591	20230922	095700	38454540	2780	2775	2780	2775	10
592	20230922	095600	38426750	2775	2775	2775	2775	0
593	20230922	095500	38426750	2775	2770	2775	2770	50
594	20230922	095400	38288210	2775	2775	2775	2775	0
595	20230922	095300	38288210	2775	2775	2775	2775	0
596	20230922	095200	38288210	2775	2760	2775	2750	168
597	20230922	095100	37826035	2765	2765	2765	2765	0
598	20230922	095000	37826035	2765	2765	2765	2765	20
599	20230922	094900	37770735	2780	2775	2780	2775	6
600	20230922	094800	37754080	2775	2775	2775	2775	15
601	20230922	094700	37712455	2780	2770	2780	2770	6
602	20230922	094600	37695805	2780	2790	2790	2775	123
603	20230922	094500	37354350	2785	2785	2785	2785	30
604	20230922	094400	37270800	2795	2795	2795	2795	0
605	20230922	094300	37270800	2795	2805	2815	2795	17
606	20230922	094200	37223205	2815	2825	2830	2790	255
607	20230922	094100	36509845	2830	2825	2830	2825	706
608	20230922	094000	34512185	2830	2820	2830	2820	46
609	20230922	093900	34382300	2820	2825	2830	2820	79
610	20230922	093800	34159210	2830	2830	2830	2830	0
611	20230922	093700	34159210	2830	2795	2830	2795	1478
612	20230922	093600	29998905	2795	2760	2795	2760	1209
613	20230922	093500	26648895	2750	2750	2750	2750	0
614	20230922	093400	26648895	2750	2760	2760	2750	21
615	20230922	093300	26591125	2765	2765	2765	2765	0
616	20230922	093200	26591125	2765	2765	2765	2765	5
617	20230922	093100	26577300	2770	2760	2770	2760	625
618	20230922	093000	24852170	2770	2770	2770	2770	0
619	20230922	092900	24852170	2770	2770	2770	2770	0
620	20230922	092800	24852170	2770	2770	2770	2770	1
621	20230922	092700	24849400	2770	2770	2770	2770	0
622	20230922	092600	24849400	2770	2770	2770	2770	0
623	20230922	092500	24849400	2770	2770	2770	2770	1
624	20230922	092400	24846630	2770	2770	2770	2770	0
625	20230922	092300	24846630	2770	2770	2770	2770	0
626	20230922	092200	24846630	2770	2770	2770	2770	0
627	20230922	092100	24846630	2770	2770	2770	2770	0
628	20230922	092000	24846630	2770	2770	2770	2770	0
629	20230922	091900	24846630	2770	2765	2770	2765	1114
630	20230922	091800	21761050	2770	2770	2770	2770	0
631	20230922	091700	21761050	2770	2770	2770	2770	1
632	20230922	091600	21758280	2775	2775	2775	2775	32
633	20230922	091500	21669480	2775	2775	2775	2775	0
634	20230922	091400	21669480	2775	2775	2775	2775	0
635	20230922	091300	21669480	2775	2770	2775	2770	2
636	20230922	091200	21663935	2765	2765	2765	2765	0
637	20230922	091100	21663935	2765	2765	2765	2765	0
638	20230922	091000	21663935	2765	2760	2765	2760	250
639	20230922	090900	20972790	2760	2740	2760	2735	401
640	20230922	090800	19875930	2735	2735	2735	2735	83
641	20230922	090700	19648925	2730	2735	2735	2730	500
642	20230922	090600	18282875	2735	2735	2735	2735	0
643	20230922	090500	18282875	2735	2740	2740	2735	500
644	20230922	090400	16913850	2745	2760	2760	2745	5815
645	20230922	090300	939120	2795	2795	2795	2795	0
646	20230922	090200	939120	2795	2795	2795	2795	0
647	20230922	090100	939120	2795	2795	2795	2795	0
648	20230922	090000	939120	2795	2795	2795	2795	336