KissMeData/355150/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	204100	424642650	2715	2715	2715	2715	5271
3	20230919	204000	424642650	2715	2715	2715	2715	0
4	20230919	203900	424642650	2715	2715	2715	2715	0
5	20230919	203800	424642650	2715	2715	2715	2715	0
6	20230919	203700	424642650	2715	2715	2715	2715	0
7	20230919	203600	424642650	2715	2715	2715	2715	0
8	20230919	203500	424642650	2715	2715	2715	2715	0
9	20230919	203400	424642650	2715	2715	2715	2715	0
10	20230919	203300	424642650	2715	2715	2715	2715	0
11	20230919	203200	424642650	2715	2715	2715	2715	0
12	20230919	203100	424642650	2715	2715	2715	2715	0
13	20230919	203000	424642650	2715	2715	2715	2715	0
14	20230919	202900	424642650	2715	2715	2715	2715	0
15	20230919	202800	424642650	2715	2715	2715	2715	0
16	20230919	202700	424642650	2715	2715	2715	2715	0
17	20230919	202600	424642650	2715	2715	2715	2715	0
18	20230919	202500	424642650	2715	2715	2715	2715	0
19	20230919	202400	424642650	2715	2715	2715	2715	0
20	20230919	202300	424642650	2715	2715	2715	2715	0
21	20230919	202200	424642650	2715	2715	2715	2715	0
22	20230919	202100	424642650	2715	2715	2715	2715	0
23	20230919	202000	424642650	2715	2715	2715	2715	0
24	20230919	201900	424642650	2715	2715	2715	2715	0
25	20230919	201800	424642650	2715	2715	2715	2715	0
26	20230919	201700	424642650	2715	2715	2715	2715	0
27	20230919	201600	424642650	2715	2715	2715	2715	0
28	20230919	201500	424642650	2715	2715	2715	2715	0
29	20230919	201400	424642650	2715	2715	2715	2715	0
30	20230919	201300	424642650	2715	2715	2715	2715	0
31	20230919	201200	424642650	2715	2715	2715	2715	0
32	20230919	201100	424642650	2715	2715	2715	2715	5271
33	20230919	201000	424642650	2715	2715	2715	2715	0
34	20230919	200900	424642650	2715	2715	2715	2715	0
35	20230919	200800	424642650	2715	2715	2715	2715	0
36	20230919	200700	424642650	2715	2715	2715	2715	0
37	20230919	200600	424642650	2715	2715	2715	2715	0
38	20230919	200500	424642650	2715	2715	2715	2715	0
39	20230919	200400	424642650	2715	2715	2715	2715	0
40	20230919	200300	424642650	2715	2715	2715	2715	0
41	20230919	200200	424642650	2715	2715	2715	2715	0
42	20230919	200100	424642650	2715	2715	2715	2715	0
43	20230919	200000	424642650	2715	2715	2715	2715	0
44	20230919	195900	424642650	2715	2715	2715	2715	0
45	20230919	195800	424642650	2715	2715	2715	2715	0
46	20230919	195700	424642650	2715	2715	2715	2715	0
47	20230919	195600	424642650	2715	2715	2715	2715	0
48	20230919	195500	424642650	2715	2715	2715	2715	0
49	20230919	195400	424642650	2715	2715	2715	2715	0
50	20230919	195300	424642650	2715	2715	2715	2715	0
51	20230919	195200	424642650	2715	2715	2715	2715	0
52	20230919	195100	424642650	2715	2715	2715	2715	0
53	20230919	195000	424642650	2715	2715	2715	2715	0
54	20230919	194900	424642650	2715	2715	2715	2715	0
55	20230919	194800	424642650	2715	2715	2715	2715	0
56	20230919	194700	424642650	2715	2715	2715	2715	0
57	20230919	194600	424642650	2715	2715	2715	2715	0
58	20230919	194500	424642650	2715	2715	2715	2715	0
59	20230919	194400	424642650	2715	2715	2715	2715	0
60	20230919	194300	424642650	2715	2715	2715	2715	0
61	20230919	194200	424642650	2715	2715	2715	2715	0
62	20230919	194100	424642650	2715	2715	2715	2715	5271
63	20230919	194000	424642650	2715	2715	2715	2715	0
64	20230919	193900	424642650	2715	2715	2715	2715	0
65	20230919	193800	424642650	2715	2715	2715	2715	0
66	20230919	193700	424642650	2715	2715	2715	2715	0
67	20230919	193600	424642650	2715	2715	2715	2715	0
68	20230919	193500	424642650	2715	2715	2715	2715	0
69	20230919	193400	424642650	2715	2715	2715	2715	0
70	20230919	193300	424642650	2715	2715	2715	2715	0
71	20230919	193200	424642650	2715	2715	2715	2715	0
72	20230919	193100	424642650	2715	2715	2715	2715	0
73	20230919	193000	424642650	2715	2715	2715	2715	0
74	20230919	192900	424642650	2715	2715	2715	2715	0
75	20230919	192800	424642650	2715	2715	2715	2715	0
76	20230919	192700	424642650	2715	2715	2715	2715	0
77	20230919	192600	424642650	2715	2715	2715	2715	0
78	20230919	192500	424642650	2715	2715	2715	2715	0
79	20230919	192400	424642650	2715	2715	2715	2715	0
80	20230919	192300	424642650	2715	2715	2715	2715	0
81	20230919	192200	424642650	2715	2715	2715	2715	0
82	20230919	192100	424642650	2715	2715	2715	2715	0
83	20230919	192000	424642650	2715	2715	2715	2715	0
84	20230919	191900	424642650	2715	2715	2715	2715	0
85	20230919	191800	424642650	2715	2715	2715	2715	0
86	20230919	191700	424642650	2715	2715	2715	2715	0
87	20230919	191600	424642650	2715	2715	2715	2715	0
88	20230919	191500	424642650	2715	2715	2715	2715	0
89	20230919	191400	424642650	2715	2715	2715	2715	0
90	20230919	191300	424642650	2715	2715	2715	2715	0
91	20230919	191200	424642650	2715	2715	2715	2715	0
92	20230919	191100	424642650	2715	2715	2715	2715	5271
93	20230919	191000	424642650	2715	2715	2715	2715	0
94	20230919	190900	424642650	2715	2715	2715	2715	0
95	20230919	190800	424642650	2715	2715	2715	2715	0
96	20230919	190700	424642650	2715	2715	2715	2715	0
97	20230919	190600	424642650	2715	2715	2715	2715	0
98	20230919	190500	424642650	2715	2715	2715	2715	0
99	20230919	190400	424642650	2715	2715	2715	2715	0
100	20230919	190300	424642650	2715	2715	2715	2715	0
101	20230919	190200	424642650	2715	2715	2715	2715	0
102	20230919	190100	424642650	2715	2715	2715	2715	0
103	20230919	190000	424642650	2715	2715	2715	2715	0
104	20230919	185900	424642650	2715	2715	2715	2715	0
105	20230919	185800	424642650	2715	2715	2715	2715	0
106	20230919	185700	424642650	2715	2715	2715	2715	0
107	20230919	185600	424642650	2715	2715	2715	2715	0
108	20230919	185500	424642650	2715	2715	2715	2715	0
109	20230919	185400	424642650	2715	2715	2715	2715	0
110	20230919	185300	424642650	2715	2715	2715	2715	0
111	20230919	185200	424642650	2715	2715	2715	2715	0
112	20230919	185100	424642650	2715	2715	2715	2715	0
113	20230919	185000	424642650	2715	2715	2715	2715	0
114	20230919	184900	424642650	2715	2715	2715	2715	0
115	20230919	184800	424642650	2715	2715	2715	2715	0
116	20230919	184700	424642650	2715	2715	2715	2715	0
117	20230919	184600	424642650	2715	2715	2715	2715	0
118	20230919	184500	424642650	2715	2715	2715	2715	0
119	20230919	184400	424642650	2715	2715	2715	2715	0
120	20230919	184300	424642650	2715	2715	2715	2715	0
121	20230919	184200	424642650	2715	2715	2715	2715	0
122	20230919	184100	424642650	2715	2715	2715	2715	5271
123	20230919	184000	424642650	2715	2715	2715	2715	0
124	20230919	183900	424642650	2715	2715	2715	2715	0
125	20230919	183800	424642650	2715	2715	2715	2715	0
126	20230919	183700	424642650	2715	2715	2715	2715	0
127	20230919	183600	424642650	2715	2715	2715	2715	0
128	20230919	183500	424642650	2715	2715	2715	2715	0
129	20230919	183400	424642650	2715	2715	2715	2715	0
130	20230919	183300	424642650	2715	2715	2715	2715	0
131	20230919	183200	424642650	2715	2715	2715	2715	0
132	20230919	183100	424642650	2715	2715	2715	2715	0
133	20230919	183000	424642650	2715	2715	2715	2715	0
134	20230919	182900	424642650	2715	2715	2715	2715	0
135	20230919	182800	424642650	2715	2715	2715	2715	0
136	20230919	182700	424642650	2715	2715	2715	2715	0
137	20230919	182600	424642650	2715	2715	2715	2715	0
138	20230919	182500	424642650	2715	2715	2715	2715	0
139	20230919	182400	424642650	2715	2715	2715	2715	0
140	20230919	182300	424642650	2715	2715	2715	2715	0
141	20230919	182200	424642650	2715	2715	2715	2715	0
142	20230919	182100	424642650	2715	2715	2715	2715	0
143	20230919	182000	424642650	2715	2715	2715	2715	0
144	20230919	181900	424642650	2715	2715	2715	2715	0
145	20230919	181800	424642650	2715	2715	2715	2715	0
146	20230919	181700	424642650	2715	2715	2715	2715	0
147	20230919	181600	424642650	2715	2715	2715	2715	0
148	20230919	181500	424642650	2715	2715	2715	2715	0
149	20230919	181400	424642650	2715	2715	2715	2715	0
150	20230919	181300	424642650	2715	2715	2715	2715	0
151	20230919	181200	424642650	2715	2715	2715	2715	0
152	20230919	181100	424642650	2715	2715	2715	2715	5271
153	20230919	181000	424642650	2715	2715	2715	2715	0
154	20230919	180900	424642650	2715	2715	2715	2715	0
155	20230919	180800	424642650	2715	2715	2715	2715	0
156	20230919	180700	424642650	2715	2715	2715	2715	0
157	20230919	180600	424642650	2715	2715	2715	2715	0
158	20230919	180500	424642650	2715	2715	2715	2715	0
159	20230919	180400	424642650	2715	2715	2715	2715	0
160	20230919	180300	424642650	2715	2715	2715	2715	0
161	20230919	180200	424642650	2715	2715	2715	2715	0
162	20230919	180100	424642650	2715	2715	2715	2715	0
163	20230919	180000	424642650	2715	2715	2715	2715	0
164	20230919	175900	424642650	2715	2715	2715	2715	0
165	20230919	175800	424642650	2715	2715	2715	2715	0
166	20230919	175700	424642650	2715	2715	2715	2715	0
167	20230919	175600	424642650	2715	2715	2715	2715	0
168	20230919	175500	424642650	2715	2715	2715	2715	0
169	20230919	175400	424642650	2715	2715	2715	2715	0
170	20230919	175300	424642650	2715	2715	2715	2715	0
171	20230919	175200	424642650	2715	2715	2715	2715	0
172	20230919	175100	424642650	2715	2715	2715	2715	0
173	20230919	175000	424642650	2715	2715	2715	2715	0
174	20230919	174900	424642650	2715	2715	2715	2715	0
175	20230919	174800	424642650	2715	2715	2715	2715	0
176	20230919	174700	424642650	2715	2715	2715	2715	0
177	20230919	174600	424642650	2715	2715	2715	2715	0
178	20230919	174500	424642650	2715	2715	2715	2715	0
179	20230919	174400	424642650	2715	2715	2715	2715	0
180	20230919	174300	424642650	2715	2715	2715	2715	0
181	20230919	174200	424642650	2715	2715	2715	2715	0
182	20230919	174100	424642650	2715	2715	2715	2715	5271
183	20230919	174000	424642650	2715	2715	2715	2715	0
184	20230919	173900	424642650	2715	2715	2715	2715	0
185	20230919	173800	424642650	2715	2715	2715	2715	0
186	20230919	173700	424642650	2715	2715	2715	2715	0
187	20230919	173600	424642650	2715	2715	2715	2715	0
188	20230919	173500	424642650	2715	2715	2715	2715	0
189	20230919	173400	424642650	2715	2715	2715	2715	0
190	20230919	173300	424642650	2715	2715	2715	2715	0
191	20230919	173200	424642650	2715	2715	2715	2715	0
192	20230919	173100	424642650	2715	2715	2715	2715	0
193	20230919	173000	424642650	2715	2715	2715	2715	0
194	20230919	172900	424642650	2715	2715	2715	2715	0
195	20230919	172800	424642650	2715	2715	2715	2715	0
196	20230919	172700	424642650	2715	2715	2715	2715	0
197	20230919	172600	424642650	2715	2715	2715	2715	0
198	20230919	172500	424642650	2715	2715	2715	2715	0
199	20230919	172400	424642650	2715	2715	2715	2715	0
200	20230919	172300	424642650	2715	2715	2715	2715	0
201	20230919	172200	424642650	2715	2715	2715	2715	0
202	20230919	172100	424642650	2715	2715	2715	2715	0
203	20230919	172000	424642650	2715	2715	2715	2715	0
204	20230919	171900	424642650	2715	2715	2715	2715	0
205	20230919	171800	424642650	2715	2715	2715	2715	0
206	20230919	171700	424642650	2715	2715	2715	2715	0
207	20230919	171600	424642650	2715	2715	2715	2715	0
208	20230919	171500	424642650	2715	2715	2715	2715	0
209	20230919	171400	424642650	2715	2715	2715	2715	0
210	20230919	171300	424642650	2715	2715	2715	2715	0
211	20230919	171200	424642650	2715	2715	2715	2715	0
212	20230919	171100	424642650	2715	2715	2715	2715	5271
213	20230919	171000	424642650	2715	2715	2715	2715	0
214	20230919	170900	424642650	2715	2715	2715	2715	0
215	20230919	170800	424642650	2715	2715	2715	2715	0
216	20230919	170700	424642650	2715	2715	2715	2715	0
217	20230919	170600	424642650	2715	2715	2715	2715	0
218	20230919	170500	424642650	2715	2715	2715	2715	0
219	20230919	170400	424642650	2715	2715	2715	2715	0
220	20230919	170300	424642650	2715	2715	2715	2715	0
221	20230919	170200	424642650	2715	2715	2715	2715	0
222	20230919	170100	424642650	2715	2715	2715	2715	0
223	20230919	170000	424642650	2715	2715	2715	2715	0
224	20230919	165900	424642650	2715	2715	2715	2715	0
225	20230919	165800	424642650	2715	2715	2715	2715	0
226	20230919	165700	424642650	2715	2715	2715	2715	0
227	20230919	165600	424642650	2715	2715	2715	2715	0
228	20230919	165500	424642650	2715	2715	2715	2715	0
229	20230919	165400	424642650	2715	2715	2715	2715	0
230	20230919	165300	424642650	2715	2715	2715	2715	0
231	20230919	165200	424642650	2715	2715	2715	2715	0
232	20230919	165100	424642650	2715	2715	2715	2715	0
233	20230919	165000	424642650	2715	2715	2715	2715	0
234	20230919	164900	424642650	2715	2715	2715	2715	0
235	20230919	164800	424642650	2715	2715	2715	2715	0
236	20230919	164700	424642650	2715	2715	2715	2715	0
237	20230919	164600	424642650	2715	2715	2715	2715	0
238	20230919	164500	424642650	2715	2715	2715	2715	0
239	20230919	164400	424642650	2715	2715	2715	2715	0
240	20230919	164300	424642650	2715	2715	2715	2715	0
241	20230919	164200	424642650	2715	2715	2715	2715	0
242	20230919	164100	424642650	2715	2715	2715	2715	5271
243	20230919	164000	424642650	2715	2715	2715	2715	0
244	20230919	163900	424642650	2715	2715	2715	2715	0
245	20230919	163800	424642650	2715	2715	2715	2715	0
246	20230919	163700	424642650	2715	2715	2715	2715	0
247	20230919	163600	424642650	2715	2715	2715	2715	0
248	20230919	163500	424642650	2715	2715	2715	2715	0
249	20230919	163400	424642650	2715	2715	2715	2715	0
250	20230919	163300	424642650	2715	2715	2715	2715	0
251	20230919	163200	424642650	2715	2715	2715	2715	0
252	20230919	163100	424642650	2715	2715	2715	2715	0
253	20230919	163000	424642650	2715	2715	2715	2715	0
254	20230919	162900	424642650	2715	2715	2715	2715	0
255	20230919	162800	424642650	2715	2715	2715	2715	0
256	20230919	162700	424642650	2715	2715	2715	2715	0
257	20230919	162600	424642650	2715	2715	2715	2715	0
258	20230919	162500	424642650	2715	2715	2715	2715	0
259	20230919	162400	424642650	2715	2715	2715	2715	0
260	20230919	162300	424642650	2715	2715	2715	2715	0
261	20230919	162200	424642650	2715	2715	2715	2715	0
262	20230919	162100	424642650	2715	2715	2715	2715	0
263	20230919	162000	424642650	2715	2715	2715	2715	0
264	20230919	161900	424642650	2715	2715	2715	2715	0
265	20230919	161800	424642650	2715	2715	2715	2715	0
266	20230919	161700	424642650	2715	2715	2715	2715	0
267	20230919	161600	424642650	2715	2715	2715	2715	0
268	20230919	161500	424642650	2715	2715	2715	2715	0
269	20230919	161400	424642650	2715	2715	2715	2715	0
270	20230919	161300	424642650	2715	2715	2715	2715	0
271	20230919	161200	424642650	2715	2715	2715	2715	0
272	20230919	161100	424642650	2715	2715	2715	2715	5271
273	20230919	161000	424642650	2715	2715	2715	2715	0
274	20230919	160900	424642650	2715	2715	2715	2715	0
275	20230919	160800	424642650	2715	2715	2715	2715	0
276	20230919	160700	424642650	2715	2715	2715	2715	0
277	20230919	160600	424642650	2715	2715	2715	2715	0
278	20230919	160500	424642650	2715	2715	2715	2715	0
279	20230919	160400	424642650	2715	2715	2715	2715	0
280	20230919	160300	424642650	2715	2715	2715	2715	0
281	20230919	160200	424642650	2715	2715	2715	2715	0
282	20230919	160100	424642650	2715	2715	2715	2715	0
283	20230919	160000	424642650	2715	2715	2715	2715	0
284	20230919	155900	424642650	2715	2715	2715	2715	0
285	20230919	155800	424642650	2715	2715	2715	2715	0
286	20230919	155700	424642650	2715	2715	2715	2715	0
287	20230919	155600	424642650	2715	2715	2715	2715	0
288	20230919	155500	424642650	2715	2715	2715	2715	0
289	20230919	155400	424642650	2715	2715	2715	2715	0
290	20230919	155300	424642650	2715	2715	2715	2715	0
291	20230919	155200	424642650	2715	2715	2715	2715	0
292	20230919	155100	424642650	2715	2715	2715	2715	0
293	20230919	155000	424642650	2715	2715	2715	2715	0
294	20230919	154900	424642650	2715	2715	2715	2715	0
295	20230919	154800	424642650	2715	2715	2715	2715	0
296	20230919	154700	424642650	2715	2715	2715	2715	0
297	20230919	154600	424642650	2715	2715	2715	2715	0
298	20230919	154500	424642650	2715	2715	2715	2715	0
299	20230919	154400	424642650	2715	2715	2715	2715	0
300	20230919	154300	424642650	2715	2715	2715	2715	0
301	20230919	154200	424642650	2715	2715	2715	2715	0
302	20230919	154100	424642650	2715	2715	2715	2715	5271
303	20230919	154000	424642650	2715	2715	2715	2715	0
304	20230919	153900	424642650	2715	2715	2715	2715	0
305	20230919	153800	424642650	2715	2715	2715	2715	0
306	20230919	153700	424642650	2715	2715	2715	2715	0
307	20230919	153600	424642650	2715	2715	2715	2715	0
308	20230919	153500	424642650	2715	2715	2715	2715	0
309	20230919	153400	424642650	2715	2715	2715	2715	0
310	20230919	153300	424642650	2715	2715	2715	2715	0
311	20230919	153200	424642650	2715	2715	2715	2715	0
312	20230919	153100	424642650	2715	2715	2715	2715	0
313	20230919	153000	424642650	2715	2715	2715	2715	5271
314	20230919	152900	410331885	2725	2725	2725	2725	0
315	20230919	152800	410331885	2725	2725	2725	2725	0
316	20230919	152700	410331885	2725	2725	2725	2725	0
317	20230919	152600	410331885	2725	2725	2725	2725	0
318	20230919	152500	410331885	2725	2725	2725	2725	0
319	20230919	152400	410331885	2725	2725	2725	2725	0
320	20230919	152300	410331885	2725	2725	2725	2725	0
321	20230919	152200	410331885	2725	2725	2725	2725	0
322	20230919	152100	410331885	2725	2725	2725	2725	0
323	20230919	152000	410331885	2725	2725	2725	2725	0
324	20230919	151900	410331885	2725	2730	2735	2725	982
325	20230919	151800	407649935	2730	2725	2730	2725	887
326	20230919	151700	405231360	2725	2730	2730	2725	202
327	20230919	151600	404679910	2730	2730	2730	2730	0
328	20230919	151500	404679910	2730	2730	2730	2730	63
329	20230919	151400	404507920	2720	2720	2720	2720	1
330	20230919	151300	404505200	2720	2720	2720	2720	0
331	20230919	151200	404505200	2720	2720	2720	2720	302
332	20230919	151100	403683760	2725	2725	2725	2725	0
333	20230919	151000	403683760	2725	2725	2725	2725	306
334	20230919	150900	402849910	2730	2730	2735	2730	433
335	20230919	150800	401667470	2735	2715	2735	2715	2555
336	20230919	150700	394701080	2715	2715	2715	2715	19
337	20230919	150600	394649495	2710	2710	2710	2710	0
338	20230919	150500	394649495	2710	2710	2710	2710	32
339	20230919	150400	394562775	2710	2710	2710	2710	101
340	20230919	150300	394289065	2705	2705	2705	2705	0
341	20230919	150200	394289065	2705	2705	2705	2705	0
342	20230919	150100	394289065	2705	2710	2710	2705	900
343	20230919	150000	391851065	2710	2710	2710	2710	1067
344	20230919	145900	388959495	2710	2710	2710	2710	600
345	20230919	145800	387333495	2710	2710	2710	2710	209
346	20230919	145700	386767105	2710	2710	2710	2710	524
347	20230919	145600	385347065	2710	2710	2710	2710	0
348	20230919	145500	385347065	2710	2710	2710	2710	72
349	20230919	145400	385151945	2710	2710	2710	2710	84
350	20230919	145300	384924305	2710	2710	2710	2710	23
351	20230919	145200	384861975	2710	2710	2710	2710	20
352	20230919	145100	384807775	2710	2710	2710	2710	277
353	20230919	145000	384057105	2710	2710	2710	2710	4838
354	20230919	144900	370946125	2705	2705	2705	2705	100
355	20230919	144800	370675625	2705	2705	2705	2705	540
356	20230919	144700	369214925	2700	2705	2710	2700	5405
357	20230919	144600	354618925	2705	2710	2710	2700	212
358	20230919	144500	354045510	2705	2705	2705	2705	60
359	20230919	144400	353883210	2705	2705	2705	2705	5
360	20230919	144300	353869685	2705	2705	2705	2705	2733
361	20230919	144200	346476920	2705	2705	2705	2705	20
362	20230919	144100	346422820	2710	2710	2710	2710	0
363	20230919	144000	346422820	2710	2710	2710	2710	961
364	20230919	143900	343818510	2710	2710	2710	2710	0
365	20230919	143800	343818510	2710	2710	2710	2710	0
366	20230919	143700	343818510	2710	2710	2710	2710	0
367	20230919	143600	343818510	2710	2710	2710	2710	0
368	20230919	143500	343818510	2710	2710	2710	2710	0
369	20230919	143400	343818510	2710	2715	2715	2710	300
370	20230919	143300	343004510	2710	2710	2710	2710	100
371	20230919	143200	342733510	2715	2715	2715	2715	20
372	20230919	143100	342679210	2715	2715	2715	2715	0
373	20230919	143000	342679210	2715	2715	2715	2715	0
374	20230919	142900	342679210	2715	2715	2715	2715	0
375	20230919	142800	342679210	2715	2715	2715	2715	10
376	20230919	142700	342652060	2715	2715	2715	2715	10
377	20230919	142600	342624910	2715	2715	2715	2715	0
378	20230919	142500	342624910	2715	2715	2715	2715	355
379	20230919	142400	341661085	2710	2710	2710	2710	100
380	20230919	142300	341390085	2710	2710	2710	2710	0
381	20230919	142200	341390085	2710	2710	2710	2710	0
382	20230919	142100	341390085	2710	2710	2710	2710	500
383	20230919	142000	340035085	2710	2710	2710	2710	0
384	20230919	141900	340035085	2710	2710	2710	2710	0
385	20230919	141800	340035085	2710	2710	2710	2710	1
386	20230919	141700	340032375	2710	2710	2710	2710	0
387	20230919	141600	340032375	2710	2710	2710	2710	1025
388	20230919	141500	337254625	2715	2715	2715	2715	100
389	20230919	141400	336983125	2710	2710	2710	2710	0
390	20230919	141300	336983125	2710	2710	2710	2710	203
391	20230919	141200	336432995	2710	2710	2710	2710	0
392	20230919	141100	336432995	2710	2710	2710	2710	0
393	20230919	141000	336432995	2710	2710	2710	2710	0
394	20230919	140900	336432995	2710	2710	2710	2710	0
395	20230919	140800	336432995	2710	2710	2710	2710	10
396	20230919	140700	336405895	2710	2710	2710	2710	92
397	20230919	140600	336156575	2705	2705	2705	2705	0
398	20230919	140500	336156575	2705	2705	2705	2705	0
399	20230919	140400	336156575	2705	2705	2705	2705	0
400	20230919	140300	336156575	2705	2705	2705	2705	0
401	20230919	140200	336156575	2705	2705	2705	2705	0
402	20230919	140100	336156575	2705	2705	2705	2705	0
403	20230919	140000	336156575	2705	2705	2705	2705	30
404	20230919	135900	336075425	2710	2710	2710	2710	52
405	20230919	135800	335934505	2710	2710	2710	2710	0
406	20230919	135700	335934505	2710	2710	2710	2710	0
407	20230919	135600	335934505	2710	2710	2710	2710	0
408	20230919	135500	335934505	2710	2710	2710	2710	160
409	20230919	135400	335500905	2705	2705	2705	2705	0
410	20230919	135300	335500905	2705	2705	2705	2705	0
411	20230919	135200	335500905	2705	2705	2705	2705	0
412	20230919	135100	335500905	2705	2705	2705	2705	0
413	20230919	135000	335500905	2705	2705	2705	2705	9
414	20230919	134900	335476560	2705	2705	2705	2705	111
415	20230919	134800	335176305	2705	2705	2705	2705	100
416	20230919	134700	334905805	2705	2705	2705	2705	0
417	20230919	134600	334905805	2705	2705	2705	2705	2
418	20230919	134500	334900395	2710	2710	2710	2710	71
419	20230919	134400	334707985	2710	2710	2710	2710	102
420	20230919	134300	334431565	2710	2710	2710	2710	2
421	20230919	134200	334426145	2710	2710	2710	2710	0
422	20230919	134100	334426145	2710	2710	2710	2710	3
423	20230919	134000	334418015	2710	2710	2710	2710	0
424	20230919	133900	334418015	2710	2705	2710	2705	581
425	20230919	133800	332843910	2705	2705	2705	2705	1
426	20230919	133700	332841205	2705	2705	2705	2705	18
427	20230919	133600	332792515	2705	2705	2705	2705	17
428	20230919	133500	332746530	2705	2705	2705	2705	490
429	20230919	133400	331421080	2700	2700	2700	2700	0
430	20230919	133300	331421080	2700	2700	2700	2700	0
431	20230919	133200	331421080	2700	2700	2700	2700	0
432	20230919	133100	331421080	2700	2700	2700	2700	0
433	20230919	133000	331421080	2700	2700	2700	2700	0
434	20230919	132900	331421080	2700	2700	2700	2700	0
435	20230919	132800	331421080	2700	2705	2705	2700	270
436	20230919	132700	330691515	2705	2705	2705	2705	200
437	20230919	132600	330150515	2705	2705	2705	2705	37
438	20230919	132500	330050430	2710	2710	2710	2710	30
439	20230919	132400	329969130	2700	2710	2710	2700	5000
440	20230919	132300	316464970	2710	2710	2710	2710	0
441	20230919	132200	316464970	2710	2710	2710	2710	0
442	20230919	132100	316464970	2710	2710	2710	2710	291
443	20230919	132000	315676360	2710	2710	2710	2710	5
444	20230919	131900	315662810	2700	2700	2700	2700	0
445	20230919	131800	315662810	2700	2700	2700	2700	0
446	20230919	131700	315662810	2700	2700	2700	2700	0
447	20230919	131600	315662810	2700	2700	2700	2700	50
448	20230919	131500	315527810	2700	2700	2700	2700	0
449	20230919	131400	315527810	2700	2700	2700	2700	0
450	20230919	131300	315527810	2700	2700	2700	2700	10
451	20230919	131200	315500810	2700	2700	2700	2700	0
452	20230919	131100	315500810	2700	2700	2700	2700	5
453	20230919	131000	315487310	2700	2700	2700	2700	11
454	20230919	130900	315457610	2700	2700	2700	2700	0
455	20230919	130800	315457610	2700	2700	2700	2700	0
456	20230919	130700	315457610	2700	2700	2700	2700	285
457	20230919	130600	314688110	2710	2710	2710	2710	300
458	20230919	130500	313875110	2700	2700	2700	2700	0
459	20230919	130400	313875110	2700	2700	2700	2700	0
460	20230919	130300	313875110	2700	2700	2700	2700	40
461	20230919	130200	313767110	2700	2700	2700	2700	0
462	20230919	130100	313767110	2700	2700	2700	2700	200
463	20230919	130000	313227110	2700	2710	2710	2700	38
464	20230919	125900	313124430	2700	2700	2700	2700	0
465	20230919	125800	313124430	2700	2700	2700	2700	400
466	20230919	125700	312044430	2700	2700	2700	2700	0
467	20230919	125600	312044430	2700	2700	2700	2700	500
468	20230919	125500	310694430	2705	2705	2705	2705	5
469	20230919	125400	310680905	2700	2700	2700	2700	3000
470	20230919	125300	302580905	2710	2710	2710	2710	1
471	20230919	125200	302578195	2700	2700	2700	2700	0
472	20230919	125100	302578195	2700	2705	2705	2700	4118
473	20230919	125000	291455985	2705	2705	2705	2705	100
474	20230919	124900	291185485	2705	2705	2705	2705	0
475	20230919	124800	291185485	2705	2705	2705	2705	0
476	20230919	124700	291185485	2705	2705	2705	2705	150
477	20230919	124600	290779735	2705	2705	2705	2705	0
478	20230919	124500	290779735	2705	2705	2705	2705	0
479	20230919	124400	290779735	2705	2705	2705	2705	0
480	20230919	124300	290779735	2705	2705	2705	2705	0
481	20230919	124200	290779735	2705	2705	2705	2705	100
482	20230919	124100	290509235	2705	2705	2705	2705	83
483	20230919	124000	290284720	2700	2700	2700	2700	100
484	20230919	123900	290014720	2700	2700	2700	2700	2787
485	20230919	123800	282489820	2700	2700	2700	2700	0
486	20230919	123700	282489820	2700	2710	2710	2700	8500
487	20230919	123600	259511620	2710	2710	2710	2710	1564
488	20230919	123500	255273180	2715	2715	2715	2715	9
489	20230919	123400	255248745	2715	2715	2715	2715	0
490	20230919	123300	255248745	2715	2715	2715	2715	3
491	20230919	123200	255240600	2715	2715	2715	2715	0
492	20230919	123100	255240600	2715	2715	2715	2715	0
493	20230919	123000	255240600	2715	2715	2715	2715	0
494	20230919	122900	255240600	2715	2715	2715	2715	177
495	20230919	122800	254760045	2720	2715	2720	2715	33
496	20230919	122700	254670445	2715	2715	2715	2715	0
497	20230919	122600	254670445	2715	2715	2715	2715	0
498	20230919	122500	254670445	2715	2715	2715	2715	0
499	20230919	122400	254670445	2715	2715	2715	2715	100
500	20230919	122300	254398945	2720	2720	2720	2720	53
501	20230919	122200	254254785	2715	2715	2715	2715	100
502	20230919	122100	253983285	2715	2715	2715	2715	0
503	20230919	122000	253983285	2715	2715	2715	2715	0
504	20230919	121900	253983285	2715	2715	2715	2715	0
505	20230919	121800	253983285	2715	2715	2715	2715	200
506	20230919	121700	253440285	2715	2715	2715	2715	0
507	20230919	121600	253440285	2715	2715	2715	2715	0
508	20230919	121500	253440285	2715	2715	2715	2715	0
509	20230919	121400	253440285	2715	2715	2715	2715	14
510	20230919	121300	253402275	2715	2715	2715	2715	0
511	20230919	121200	253402275	2715	2715	2715	2715	100
512	20230919	121100	253130775	2715	2715	2715	2715	0
513	20230919	121000	253130775	2715	2715	2715	2715	0
514	20230919	120900	253130775	2715	2715	2715	2715	400
515	20230919	120800	252044775	2720	2720	2720	2720	0
516	20230919	120700	252044775	2720	2720	2720	2720	0
517	20230919	120600	252044775	2720	2720	2720	2720	0
518	20230919	120500	252044775	2720	2720	2720	2720	0
519	20230919	120400	252044775	2720	2720	2720	2720	0
520	20230919	120300	252044775	2720	2720	2720	2720	0
521	20230919	120200	252044775	2720	2720	2720	2720	0
522	20230919	120100	252044775	2720	2720	2720	2720	0
523	20230919	120000	252044775	2720	2720	2720	2720	0
524	20230919	115900	252044775	2720	2720	2720	2720	0
525	20230919	115800	252044775	2720	2720	2720	2720	0
526	20230919	115700	252044775	2720	2715	2720	2715	2
527	20230919	115600	252039340	2710	2710	2710	2710	15
528	20230919	115500	251998690	2710	2710	2710	2710	380
529	20230919	115400	250968890	2710	2715	2715	2710	36
530	20230919	115300	250871280	2715	2715	2715	2715	580
531	20230919	115200	249296580	2715	2715	2715	2715	259
532	20230919	115100	248593395	2715	2715	2715	2715	135
533	20230919	115000	248226870	2720	2725	2725	2720	12108
534	20230919	114900	215234345	2725	2725	2725	2725	0
535	20230919	114800	215234345	2725	2725	2725	2725	0
536	20230919	114700	215234345	2725	2725	2725	2725	0
537	20230919	114600	215234345	2725	2725	2725	2725	0
538	20230919	114500	215234345	2725	2725	2725	2725	8
539	20230919	114400	215212545	2725	2725	2725	2725	11
540	20230919	114300	215182570	2730	2725	2730	2725	21
541	20230919	114200	215125280	2725	2725	2725	2725	0
542	20230919	114100	215125280	2725	2725	2725	2725	0
543	20230919	114000	215125280	2725	2725	2725	2725	3
544	20230919	113900	215117105	2725	2725	2725	2725	3
545	20230919	113800	215108930	2725	2725	2725	2725	89
546	20230919	113700	214866405	2725	2725	2725	2725	0
547	20230919	113600	214866405	2725	2725	2725	2725	0
548	20230919	113500	214866405	2725	2725	2725	2725	0
549	20230919	113400	214866405	2725	2725	2725	2725	0
550	20230919	113300	214866405	2725	2725	2725	2725	207
551	20230919	113200	214302330	2725	2725	2725	2725	10
552	20230919	113100	214275080	2730	2730	2730	2730	1
553	20230919	113000	214272350	2730	2730	2730	2730	0
554	20230919	112900	214272350	2730	2730	2730	2730	30
555	20230919	112800	214190450	2730	2730	2730	2730	20
556	20230919	112700	214135850	2730	2730	2730	2730	24
557	20230919	112600	214070330	2740	2730	2740	2730	9
558	20230919	112500	214045710	2730	2730	2730	2730	101
559	20230919	112400	213769980	2750	2730	2750	2730	2727
560	20230919	112300	206283075	2725	2725	2725	2725	3
561	20230919	112200	206274900	2725	2730	2730	2725	80
562	20230919	112100	206056550	2730	2730	2730	2730	20
563	20230919	112000	206001950	2730	2730	2730	2730	16
564	20230919	111900	205958270	2725	2725	2725	2725	1267
565	20230919	111800	202505695	2725	2725	2725	2725	43
566	20230919	111700	202388520	2725	2725	2725	2725	587
567	20230919	111600	200788945	2730	2730	2730	2730	0
568	20230919	111500	200788945	2730	2730	2730	2730	0
569	20230919	111400	200788945	2730	2725	2730	2725	56
570	20230919	111300	200636070	2730	2730	2730	2730	151
571	20230919	111200	200223840	2730	2730	2730	2730	492
572	20230919	111100	198880680	2730	2730	2730	2730	230
573	20230919	111000	198252780	2730	2735	2735	2730	482
574	20230919	110900	196936320	2730	2730	2730	2730	42
575	20230919	110800	196821660	2730	2730	2730	2730	0
576	20230919	110700	196821660	2730	2730	2730	2730	1
577	20230919	110600	196818930	2725	2725	2725	2725	613
578	20230919	110500	195148505	2730	2730	2730	2730	13
579	20230919	110400	195113015	2725	2725	2725	2725	569
580	20230919	110300	193562490	2720	2720	2720	2720	0
581	20230919	110200	193562490	2720	2720	2720	2720	0
582	20230919	110100	193562490	2720	2720	2720	2720	267
583	20230919	110000	192836250	2715	2715	2715	2715	1277
584	20230919	105900	189369195	2715	2715	2715	2715	10
585	20230919	105800	189342045	2715	2715	2715	2715	0
586	20230919	105700	189342045	2715	2715	2715	2715	22
587	20230919	105600	189282315	2715	2715	2715	2715	9
588	20230919	105500	189257880	2720	2720	2720	2720	733
589	20230919	105400	187264120	2715	2715	2715	2715	0
590	20230919	105300	187264120	2715	2715	2715	2715	0
591	20230919	105200	187264120	2715	2715	2715	2715	0
592	20230919	105100	187264120	2715	2715	2715	2715	33
593	20230919	105000	187174525	2710	2710	2710	2710	158
594	20230919	104900	186746345	2715	2705	2715	2705	613
595	20230919	104800	185085610	2705	2705	2705	2705	1001
596	20230919	104700	182377905	2705	2705	2705	2705	0
597	20230919	104600	182377905	2705	2705	2705	2705	0
598	20230919	104500	182377905	2705	2705	2705	2705	10
599	20230919	104400	182350855	2700	2710	2710	2700	7141
600	20230919	104300	163041390	2710	2710	2710	2710	0
601	20230919	104200	163041390	2710	2710	2710	2710	0
602	20230919	104100	163041390	2710	2710	2710	2710	0
603	20230919	104000	163041390	2710	2710	2710	2710	0
604	20230919	103900	163041390	2710	2710	2710	2710	0
605	20230919	103800	163041390	2710	2710	2710	2710	250
606	20230919	103700	162363890	2710	2720	2720	2710	58
607	20230919	103600	162206570	2715	2715	2715	2715	126
608	20230919	103500	161864480	2715	2715	2715	2715	0
609	20230919	103400	161864480	2715	2715	2715	2715	0
610	20230919	103300	161864480	2715	2715	2715	2715	72
611	20230919	103200	161669000	2715	2715	2715	2715	0
612	20230919	103100	161669000	2715	2715	2715	2715	1400
613	20230919	103000	157868000	2715	2715	2715	2715	350
614	20230919	102900	156917750	2720	2720	2720	2720	3
615	20230919	102800	156909590	2720	2720	2720	2720	1
616	20230919	102700	156906870	2720	2725	2725	2720	3741
617	20230919	102600	146728850	2720	2720	2720	2720	0
618	20230919	102500	146728850	2720	2725	2725	2720	790
619	20230919	102400	144579195	2725	2725	2725	2725	629
620	20230919	102300	142865170	2725	2725	2725	2725	571
621	20230919	102200	141309195	2725	2725	2725	2725	82
622	20230919	102100	141085745	2725	2725	2725	2725	18
623	20230919	102000	141036695	2725	2725	2725	2725	240
624	20230919	101900	140382695	2725	2725	2725	2725	1000
625	20230919	101800	137657695	2735	2735	2735	2735	1
626	20230919	101700	137654960	2725	2725	2725	2725	0
627	20230919	101600	137654960	2725	2725	2725	2725	0
628	20230919	101500	137654960	2725	2725	2725	2725	0
629	20230919	101400	137654960	2725	2735	2735	2725	2835
630	20230919	101300	129918845	2735	2735	2735	2735	0
631	20230919	101200	129918845	2735	2735	2735	2735	0
632	20230919	101100	129918845	2735	2735	2735	2735	14
633	20230919	101000	129880555	2735	2735	2735	2735	146
634	20230919	100900	129481245	2735	2735	2735	2735	200
635	20230919	100800	128934245	2735	2735	2735	2735	1000
636	20230919	100700	126199245	2730	2730	2730	2730	337
637	20230919	100600	125279235	2735	2735	2735	2735	43
638	20230919	100500	125161630	2735	2745	2745	2735	9286
639	20230919	100400	99748130	2745	2745	2745	2745	25
640	20230919	100300	99679505	2745	2745	2745	2745	278
641	20230919	100200	98916395	2745	2750	2750	2745	1007
642	20230919	100100	96152155	2745	2745	2745	2745	0
643	20230919	100000	96152155	2745	2745	2745	2745	0
644	20230919	095900	96152155	2745	2745	2745	2745	100
645	20230919	095800	95877655	2745	2750	2750	2745	1130
646	20230919	095700	92775800	2750	2750	2750	2750	317
647	20230919	095600	91904050	2750	2750	2750	2750	0
648	20230919	095500	91904050	2750	2750	2750	2750	250
649	20230919	095400	91216550	2745	2745	2745	2745	50
650	20230919	095300	91079300	2745	2745	2745	2745	152
651	20230919	095200	90662060	2745	2745	2745	2745	529
652	20230919	095100	89209955	2745	2745	2745	2745	60
653	20230919	095000	89045255	2745	2745	2745	2745	100
654	20230919	094900	88770755	2750	2750	2750	2750	5
655	20230919	094800	88757005	2755	2755	2755	2755	0
656	20230919	094700	88757005	2755	2755	2755	2755	0
657	20230919	094600	88757005	2755	2755	2755	2755	3
658	20230919	094500	88748740	2750	2750	2750	2750	300
659	20230919	094400	87923740	2750	2750	2750	2750	497
660	20230919	094300	86556990	2750	2750	2750	2750	0
661	20230919	094200	86556990	2750	2750	2750	2750	116
662	20230919	094100	86237990	2755	2750	2755	2750	638
663	20230919	094000	84481105	2755	2750	2755	2750	176
664	20230919	093900	83996605	2750	2750	2750	2750	8
665	20230919	093800	83974605	2750	2750	2750	2750	1500
666	20230919	093700	79849605	2745	2750	2750	2745	32
667	20230919	093600	79761665	2750	2740	2750	2740	1505
668	20230919	093500	75637915	2740	2750	2750	2740	4319
669	20230919	093400	63789170	2750	2750	2750	2750	35
670	20230919	093300	63692920	2755	2755	2760	2755	11
671	20230919	093200	63662610	2760	2750	2760	2750	2201
672	20230919	093100	57609610	2755	2755	2755	2755	129
673	20230919	093000	57254215	2755	2755	2755	2755	0
674	20230919	092900	57254215	2755	2755	2755	2755	63
675	20230919	092800	57080650	2755	2750	2755	2750	57
676	20230919	092700	56923715	2750	2750	2750	2750	80
677	20230919	092600	56703715	2745	2740	2745	2740	62
678	20230919	092500	56533830	2740	2745	2745	2740	1190
679	20230919	092400	53272805	2750	2750	2750	2750	2353
680	20230919	092300	46802055	2750	2750	2750	2750	0
681	20230919	092200	46802055	2750	2750	2750	2750	110
682	20230919	092100	46499555	2750	2740	2750	2740	340
683	20230919	092000	45565255	2735	2735	2735	2735	50
684	20230919	091900	45428505	2730	2735	2735	2730	408
685	20230919	091800	44313395	2735	2735	2735	2735	50
686	20230919	091700	44176645	2735	2745	2745	2735	1100
687	20230919	091600	41165160	2750	2750	2750	2750	100
688	20230919	091500	40890160	2745	2745	2745	2745	0
689	20230919	091400	40890160	2745	2745	2745	2745	0
690	20230919	091300	40890160	2745	2745	2745	2745	0
691	20230919	091200	40890160	2745	2775	2775	2745	348
692	20230919	091100	39933270	2730	2755	2755	2730	1235
693	20230919	091000	36552005	2755	2755	2755	2755	10
694	20230919	090900	36524455	2755	2755	2755	2755	5
695	20230919	090800	36510680	2755	2755	2755	2755	0
696	20230919	090700	36510680	2755	2755	2755	2755	0
697	20230919	090600	36510680	2755	2775	2775	2755	111
698	20230919	090500	36204415	2755	2750	2755	2750	22
699	20230919	090400	36143855	2745	2750	2750	2720	4384
700	20230919	090300	24173900	2755	2760	2760	2755	1005
701	20230919	090200	21400125	2755	2765	2765	2755	5254
702	20230919	090100	6893625	2765	2770	2770	2765	1979
703	20230919	090000	1416450	2775	2800	2800	2775	510