KissMeData/130500/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	195400	153967310	2970	2970	2970	2970	806
3	20230914	195300	153967310	2970	2970	2970	2970	0
4	20230914	195200	153967310	2970	2970	2970	2970	0
5	20230914	195100	153967310	2970	2970	2970	2970	0
6	20230914	195000	153967310	2970	2970	2970	2970	0
7	20230914	194900	153967310	2970	2970	2970	2970	0
8	20230914	194800	153967310	2970	2970	2970	2970	0
9	20230914	194700	153967310	2970	2970	2970	2970	0
10	20230914	194600	153967310	2970	2970	2970	2970	0
11	20230914	194500	153967310	2970	2970	2970	2970	0
12	20230914	194400	153967310	2970	2970	2970	2970	0
13	20230914	194300	153967310	2970	2970	2970	2970	0
14	20230914	194200	153967310	2970	2970	2970	2970	0
15	20230914	194100	153967310	2970	2970	2970	2970	0
16	20230914	194000	153967310	2970	2970	2970	2970	0
17	20230914	193900	153967310	2970	2970	2970	2970	0
18	20230914	193800	153967310	2970	2970	2970	2970	0
19	20230914	193700	153967310	2970	2970	2970	2970	0
20	20230914	193600	153967310	2970	2970	2970	2970	0
21	20230914	193500	153967310	2970	2970	2970	2970	0
22	20230914	193400	153967310	2970	2970	2970	2970	0
23	20230914	193300	153967310	2970	2970	2970	2970	0
24	20230914	193200	153967310	2970	2970	2970	2970	0
25	20230914	193100	153967310	2970	2970	2970	2970	0
26	20230914	193000	153967310	2970	2970	2970	2970	0
27	20230914	192900	153967310	2970	2970	2970	2970	0
28	20230914	192800	153967310	2970	2970	2970	2970	0
29	20230914	192700	153967310	2970	2970	2970	2970	0
30	20230914	192600	153967310	2970	2970	2970	2970	0
31	20230914	192500	153967310	2970	2970	2970	2970	0
32	20230914	192400	153967310	2970	2970	2970	2970	806
33	20230914	192300	153967310	2970	2970	2970	2970	0
34	20230914	192200	153967310	2970	2970	2970	2970	0
35	20230914	192100	153967310	2970	2970	2970	2970	0
36	20230914	192000	153967310	2970	2970	2970	2970	0
37	20230914	191900	153967310	2970	2970	2970	2970	0
38	20230914	191800	153967310	2970	2970	2970	2970	0
39	20230914	191700	153967310	2970	2970	2970	2970	0
40	20230914	191600	153967310	2970	2970	2970	2970	0
41	20230914	191500	153967310	2970	2970	2970	2970	0
42	20230914	191400	153967310	2970	2970	2970	2970	0
43	20230914	191300	153967310	2970	2970	2970	2970	0
44	20230914	191200	153967310	2970	2970	2970	2970	0
45	20230914	191100	153967310	2970	2970	2970	2970	0
46	20230914	191000	153967310	2970	2970	2970	2970	0
47	20230914	190900	153967310	2970	2970	2970	2970	0
48	20230914	190800	153967310	2970	2970	2970	2970	0
49	20230914	190700	153967310	2970	2970	2970	2970	0
50	20230914	190600	153967310	2970	2970	2970	2970	0
51	20230914	190500	153967310	2970	2970	2970	2970	0
52	20230914	190400	153967310	2970	2970	2970	2970	0
53	20230914	190300	153967310	2970	2970	2970	2970	0
54	20230914	190200	153967310	2970	2970	2970	2970	0
55	20230914	190100	153967310	2970	2970	2970	2970	0
56	20230914	190000	153967310	2970	2970	2970	2970	0
57	20230914	185900	153967310	2970	2970	2970	2970	0
58	20230914	185800	153967310	2970	2970	2970	2970	0
59	20230914	185700	153967310	2970	2970	2970	2970	0
60	20230914	185600	153967310	2970	2970	2970	2970	0
61	20230914	185500	153967310	2970	2970	2970	2970	0
62	20230914	185400	153967310	2970	2970	2970	2970	806
63	20230914	185300	153967310	2970	2970	2970	2970	0
64	20230914	185200	153967310	2970	2970	2970	2970	0
65	20230914	185100	153967310	2970	2970	2970	2970	0
66	20230914	185000	153967310	2970	2970	2970	2970	0
67	20230914	184900	153967310	2970	2970	2970	2970	0
68	20230914	184800	153967310	2970	2970	2970	2970	0
69	20230914	184700	153967310	2970	2970	2970	2970	0
70	20230914	184600	153967310	2970	2970	2970	2970	0
71	20230914	184500	153967310	2970	2970	2970	2970	0
72	20230914	184400	153967310	2970	2970	2970	2970	0
73	20230914	184300	153967310	2970	2970	2970	2970	0
74	20230914	184200	153967310	2970	2970	2970	2970	0
75	20230914	184100	153967310	2970	2970	2970	2970	0
76	20230914	184000	153967310	2970	2970	2970	2970	0
77	20230914	183900	153967310	2970	2970	2970	2970	0
78	20230914	183800	153967310	2970	2970	2970	2970	0
79	20230914	183700	153967310	2970	2970	2970	2970	0
80	20230914	183600	153967310	2970	2970	2970	2970	0
81	20230914	183500	153967310	2970	2970	2970	2970	0
82	20230914	183400	153967310	2970	2970	2970	2970	0
83	20230914	183300	153967310	2970	2970	2970	2970	0
84	20230914	183200	153967310	2970	2970	2970	2970	0
85	20230914	183100	153967310	2970	2970	2970	2970	0
86	20230914	183000	153967310	2970	2970	2970	2970	0
87	20230914	182900	153967310	2970	2970	2970	2970	0
88	20230914	182800	153967310	2970	2970	2970	2970	0
89	20230914	182700	153967310	2970	2970	2970	2970	0
90	20230914	182600	153967310	2970	2970	2970	2970	0
91	20230914	182500	153967310	2970	2970	2970	2970	0
92	20230914	182400	153967310	2970	2970	2970	2970	806
93	20230914	182300	153967310	2970	2970	2970	2970	0
94	20230914	182200	153967310	2970	2970	2970	2970	0
95	20230914	182100	153967310	2970	2970	2970	2970	0
96	20230914	182000	153967310	2970	2970	2970	2970	0
97	20230914	181900	153967310	2970	2970	2970	2970	0
98	20230914	181800	153967310	2970	2970	2970	2970	0
99	20230914	181700	153967310	2970	2970	2970	2970	0
100	20230914	181600	153967310	2970	2970	2970	2970	0
101	20230914	181500	153967310	2970	2970	2970	2970	0
102	20230914	181400	153967310	2970	2970	2970	2970	0
103	20230914	181300	153967310	2970	2970	2970	2970	0
104	20230914	181200	153967310	2970	2970	2970	2970	0
105	20230914	181100	153967310	2970	2970	2970	2970	0
106	20230914	181000	153967310	2970	2970	2970	2970	0
107	20230914	180900	153967310	2970	2970	2970	2970	0
108	20230914	180800	153967310	2970	2970	2970	2970	0
109	20230914	180700	153967310	2970	2970	2970	2970	0
110	20230914	180600	153967310	2970	2970	2970	2970	0
111	20230914	180500	153967310	2970	2970	2970	2970	0
112	20230914	180400	153967310	2970	2970	2970	2970	0
113	20230914	180300	153967310	2970	2970	2970	2970	0
114	20230914	180200	153967310	2970	2970	2970	2970	0
115	20230914	180100	153967310	2970	2970	2970	2970	0
116	20230914	180000	153967310	2970	2970	2970	2970	0
117	20230914	175900	153967310	2970	2970	2970	2970	0
118	20230914	175800	153967310	2970	2970	2970	2970	0
119	20230914	175700	153967310	2970	2970	2970	2970	0
120	20230914	175600	153967310	2970	2970	2970	2970	0
121	20230914	175500	153967310	2970	2970	2970	2970	0
122	20230914	175400	153967310	2970	2970	2970	2970	806
123	20230914	175300	153967310	2970	2970	2970	2970	0
124	20230914	175200	153967310	2970	2970	2970	2970	0
125	20230914	175100	153967310	2970	2970	2970	2970	0
126	20230914	175000	153967310	2970	2970	2970	2970	0
127	20230914	174900	153967310	2970	2970	2970	2970	0
128	20230914	174800	153967310	2970	2970	2970	2970	0
129	20230914	174700	153967310	2970	2970	2970	2970	0
130	20230914	174600	153967310	2970	2970	2970	2970	0
131	20230914	174500	153967310	2970	2970	2970	2970	0
132	20230914	174400	153967310	2970	2970	2970	2970	0
133	20230914	174300	153967310	2970	2970	2970	2970	0
134	20230914	174200	153967310	2970	2970	2970	2970	0
135	20230914	174100	153967310	2970	2970	2970	2970	0
136	20230914	174000	153967310	2970	2970	2970	2970	0
137	20230914	173900	153967310	2970	2970	2970	2970	0
138	20230914	173800	153967310	2970	2970	2970	2970	0
139	20230914	173700	153967310	2970	2970	2970	2970	0
140	20230914	173600	153967310	2970	2970	2970	2970	0
141	20230914	173500	153967310	2970	2970	2970	2970	0
142	20230914	173400	153967310	2970	2970	2970	2970	0
143	20230914	173300	153967310	2970	2970	2970	2970	0
144	20230914	173200	153967310	2970	2970	2970	2970	0
145	20230914	173100	153967310	2970	2970	2970	2970	0
146	20230914	173000	153967310	2970	2970	2970	2970	0
147	20230914	172900	153967310	2970	2970	2970	2970	0
148	20230914	172800	153967310	2970	2970	2970	2970	0
149	20230914	172700	153967310	2970	2970	2970	2970	0
150	20230914	172600	153967310	2970	2970	2970	2970	0
151	20230914	172500	153967310	2970	2970	2970	2970	0
152	20230914	172400	153967310	2970	2970	2970	2970	806
153	20230914	172300	153967310	2970	2970	2970	2970	0
154	20230914	172200	153967310	2970	2970	2970	2970	0
155	20230914	172100	153967310	2970	2970	2970	2970	0
156	20230914	172000	153967310	2970	2970	2970	2970	0
157	20230914	171900	153967310	2970	2970	2970	2970	0
158	20230914	171800	153967310	2970	2970	2970	2970	0
159	20230914	171700	153967310	2970	2970	2970	2970	0
160	20230914	171600	153967310	2970	2970	2970	2970	0
161	20230914	171500	153967310	2970	2970	2970	2970	0
162	20230914	171400	153967310	2970	2970	2970	2970	0
163	20230914	171300	153967310	2970	2970	2970	2970	0
164	20230914	171200	153967310	2970	2970	2970	2970	0
165	20230914	171100	153967310	2970	2970	2970	2970	0
166	20230914	171000	153967310	2970	2970	2970	2970	0
167	20230914	170900	153967310	2970	2970	2970	2970	0
168	20230914	170800	153967310	2970	2970	2970	2970	0
169	20230914	170700	153967310	2970	2970	2970	2970	0
170	20230914	170600	153967310	2970	2970	2970	2970	0
171	20230914	170500	153967310	2970	2970	2970	2970	0
172	20230914	170400	153967310	2970	2970	2970	2970	0
173	20230914	170300	153967310	2970	2970	2970	2970	0
174	20230914	170200	153967310	2970	2970	2970	2970	0
175	20230914	170100	153967310	2970	2970	2970	2970	0
176	20230914	170000	153967310	2970	2970	2970	2970	0
177	20230914	165900	153967310	2970	2970	2970	2970	0
178	20230914	165800	153967310	2970	2970	2970	2970	0
179	20230914	165700	153967310	2970	2970	2970	2970	0
180	20230914	165600	153967310	2970	2970	2970	2970	0
181	20230914	165500	153967310	2970	2970	2970	2970	0
182	20230914	165400	153967310	2970	2970	2970	2970	806
183	20230914	165300	153967310	2970	2970	2970	2970	0
184	20230914	165200	153967310	2970	2970	2970	2970	0
185	20230914	165100	153967310	2970	2970	2970	2970	0
186	20230914	165000	153967310	2970	2970	2970	2970	0
187	20230914	164900	153967310	2970	2970	2970	2970	0
188	20230914	164800	153967310	2970	2970	2970	2970	0
189	20230914	164700	153967310	2970	2970	2970	2970	0
190	20230914	164600	153967310	2970	2970	2970	2970	0
191	20230914	164500	153967310	2970	2970	2970	2970	0
192	20230914	164400	153967310	2970	2970	2970	2970	0
193	20230914	164300	153967310	2970	2970	2970	2970	0
194	20230914	164200	153967310	2970	2970	2970	2970	0
195	20230914	164100	153967310	2970	2970	2970	2970	0
196	20230914	164000	153967310	2970	2970	2970	2970	0
197	20230914	163900	153967310	2970	2970	2970	2970	0
198	20230914	163800	153967310	2970	2970	2970	2970	0
199	20230914	163700	153967310	2970	2970	2970	2970	0
200	20230914	163600	153967310	2970	2970	2970	2970	0
201	20230914	163500	153967310	2970	2970	2970	2970	0
202	20230914	163400	153967310	2970	2970	2970	2970	0
203	20230914	163300	153967310	2970	2970	2970	2970	0
204	20230914	163200	153967310	2970	2970	2970	2970	0
205	20230914	163100	153967310	2970	2970	2970	2970	0
206	20230914	163000	153967310	2970	2970	2970	2970	0
207	20230914	162900	153967310	2970	2970	2970	2970	0
208	20230914	162800	153967310	2970	2970	2970	2970	0
209	20230914	162700	153967310	2970	2970	2970	2970	0
210	20230914	162600	153967310	2970	2970	2970	2970	0
211	20230914	162500	153967310	2970	2970	2970	2970	0
212	20230914	162400	153967310	2970	2970	2970	2970	806
213	20230914	162300	153967310	2970	2970	2970	2970	0
214	20230914	162200	153967310	2970	2970	2970	2970	0
215	20230914	162100	153967310	2970	2970	2970	2970	0
216	20230914	162000	153967310	2970	2970	2970	2970	0
217	20230914	161900	153967310	2970	2970	2970	2970	0
218	20230914	161800	153967310	2970	2970	2970	2970	0
219	20230914	161700	153967310	2970	2970	2970	2970	0
220	20230914	161600	153967310	2970	2970	2970	2970	0
221	20230914	161500	153967310	2970	2970	2970	2970	0
222	20230914	161400	153967310	2970	2970	2970	2970	0
223	20230914	161300	153967310	2970	2970	2970	2970	0
224	20230914	161200	153967310	2970	2970	2970	2970	0
225	20230914	161100	153967310	2970	2970	2970	2970	0
226	20230914	161000	153967310	2970	2970	2970	2970	0
227	20230914	160900	153967310	2970	2970	2970	2970	0
228	20230914	160800	153967310	2970	2970	2970	2970	0
229	20230914	160700	153967310	2970	2970	2970	2970	0
230	20230914	160600	153967310	2970	2970	2970	2970	0
231	20230914	160500	153967310	2970	2970	2970	2970	0
232	20230914	160400	153967310	2970	2970	2970	2970	0
233	20230914	160300	153967310	2970	2970	2970	2970	0
234	20230914	160200	153967310	2970	2970	2970	2970	0
235	20230914	160100	153967310	2970	2970	2970	2970	0
236	20230914	160000	153967310	2970	2970	2970	2970	0
237	20230914	155900	153967310	2970	2970	2970	2970	0
238	20230914	155800	153967310	2970	2970	2970	2970	0
239	20230914	155700	153967310	2970	2970	2970	2970	0
240	20230914	155600	153967310	2970	2970	2970	2970	0
241	20230914	155500	153967310	2970	2970	2970	2970	0
242	20230914	155400	153967310	2970	2970	2970	2970	806
243	20230914	155300	153967310	2970	2970	2970	2970	0
244	20230914	155200	153967310	2970	2970	2970	2970	0
245	20230914	155100	153967310	2970	2970	2970	2970	0
246	20230914	155000	153967310	2970	2970	2970	2970	0
247	20230914	154900	153967310	2970	2970	2970	2970	0
248	20230914	154800	153967310	2970	2970	2970	2970	0
249	20230914	154700	153967310	2970	2970	2970	2970	0
250	20230914	154600	153967310	2970	2970	2970	2970	0
251	20230914	154500	153967310	2970	2970	2970	2970	0
252	20230914	154400	153967310	2970	2970	2970	2970	0
253	20230914	154300	153967310	2970	2970	2970	2970	0
254	20230914	154200	153967310	2970	2970	2970	2970	0
255	20230914	154100	153967310	2970	2970	2970	2970	0
256	20230914	154000	153967310	2970	2970	2970	2970	0
257	20230914	153900	153967310	2970	2970	2970	2970	0
258	20230914	153800	153967310	2970	2970	2970	2970	0
259	20230914	153700	153967310	2970	2970	2970	2970	0
260	20230914	153600	153967310	2970	2970	2970	2970	0
261	20230914	153500	153967310	2970	2970	2970	2970	0
262	20230914	153400	153967310	2970	2970	2970	2970	0
263	20230914	153300	153967310	2970	2970	2970	2970	0
264	20230914	153200	153967310	2970	2970	2970	2970	0
265	20230914	153100	153967310	2970	2970	2970	2970	0
266	20230914	153000	153967310	2970	2970	2970	2970	806
267	20230914	152900	151573490	2965	2965	2965	2965	0
268	20230914	152800	151573490	2965	2965	2965	2965	0
269	20230914	152700	151573490	2965	2965	2965	2965	0
270	20230914	152600	151573490	2965	2965	2965	2965	0
271	20230914	152500	151573490	2965	2965	2965	2965	0
272	20230914	152400	151573490	2965	2965	2965	2965	0
273	20230914	152300	151573490	2965	2965	2965	2965	0
274	20230914	152200	151573490	2965	2965	2965	2965	0
275	20230914	152100	151573490	2965	2965	2965	2965	0
276	20230914	152000	151573490	2965	2965	2965	2965	0
277	20230914	151900	151573490	2965	2965	2965	2965	3
278	20230914	151800	151564595	2965	2965	2965	2955	365
279	20230914	151700	150485915	2965	2965	2965	2965	2
280	20230914	151600	150479985	2960	2965	2965	2960	563
281	20230914	151500	148813190	2965	2960	2970	2960	1502
282	20230914	151400	144364750	2965	2965	2965	2965	68
283	20230914	151300	144163130	2965	2965	2965	2965	2
284	20230914	151200	144157200	2965	2970	2970	2965	19
285	20230914	151100	144100785	2970	2970	2970	2970	3
286	20230914	151000	144091875	2970	2970	2970	2970	173
287	20230914	150900	143578065	2965	2965	2965	2965	36
288	20230914	150800	143471325	2965	2965	2965	2965	15
289	20230914	150700	143426850	2965	2960	2965	2960	4
290	20230914	150600	143414995	2970	2970	2970	2970	2
291	20230914	150500	143409055	2970	2955	2970	2955	3
292	20230914	150400	143400160	2970	2970	2970	2970	3
293	20230914	150300	143391250	2955	2975	2975	2950	4506
294	20230914	150200	130071580	2975	2975	2975	2975	70
295	20230914	150100	129863330	2975	2975	2975	2975	2
296	20230914	150000	129857380	2975	2975	2975	2975	3
297	20230914	145900	129848455	2975	2970	2975	2970	2
298	20230914	145800	129842510	2965	2970	2970	2965	533
299	20230914	145700	128260840	2975	2975	2975	2975	2
300	20230914	145600	128254890	2975	2975	2975	2975	5
301	20230914	145500	128240015	2970	2975	2975	2970	306
302	20230914	145400	127331180	2975	2970	2975	2970	6
303	20230914	145300	127313350	2975	2970	2975	2970	9
304	20230914	145200	127286595	2970	2975	2975	2970	109
305	20230914	145100	126962340	2970	2975	2975	2970	4
306	20230914	145000	126950445	2970	2975	2975	2970	23
307	20230914	144900	126882125	2975	2975	2975	2975	3
308	20230914	144800	126873200	2975	2975	2975	2975	13
309	20230914	144700	126834525	2975	2975	2975	2975	2
310	20230914	144600	126828575	2975	2975	2975	2975	3
311	20230914	144500	126819650	2975	2975	2975	2975	2
312	20230914	144400	126813700	2975	2975	2975	2975	6
313	20230914	144300	126795850	2975	2975	2975	2975	2
314	20230914	144200	126789900	2975	2975	2975	2975	2
315	20230914	144100	126783950	2975	2975	2975	2975	3
316	20230914	144000	126775025	2975	2975	2975	2975	2
317	20230914	143900	126769075	2975	2975	2975	2975	3
318	20230914	143800	126760150	2975	2975	2975	2975	12
319	20230914	143700	126724450	2975	2975	2975	2975	3
320	20230914	143600	126715525	2975	2975	2975	2975	2
321	20230914	143500	126709575	2975	2975	2975	2975	3
322	20230914	143400	126700650	2975	2975	2975	2975	2
323	20230914	143300	126694700	2975	2975	2975	2975	2
324	20230914	143200	126688750	2975	2975	2975	2975	5
325	20230914	143100	126673875	2970	2970	2970	2970	404
326	20230914	143000	125473995	2970	2970	2970	2970	3
327	20230914	142900	125465085	2970	2970	2970	2970	2
328	20230914	142800	125459145	2970	2970	2970	2970	3
329	20230914	142700	125450235	2970	2970	2970	2970	2
330	20230914	142600	125444295	2970	2970	2970	2970	2
331	20230914	142500	125438355	2970	2970	2970	2970	3
332	20230914	142400	125429445	2970	2970	2970	2970	2
333	20230914	142300	125423505	2970	2970	2970	2970	3
334	20230914	142200	125414595	2970	2970	2970	2970	2
335	20230914	142100	125408655	2970	2970	2970	2970	73
336	20230914	142000	125191845	2970	2970	2970	2970	2
337	20230914	141900	125185905	2955	2980	2980	2950	10079
338	20230914	141800	95387650	2980	2980	2980	2980	3
339	20230914	141700	95378710	2980	2985	2985	2980	4
340	20230914	141600	95366780	2985	2985	2985	2985	3
341	20230914	141500	95357825	2985	2985	2985	2985	2
342	20230914	141400	95351855	2985	2985	2985	2985	3
343	20230914	141300	95342900	2985	2985	2985	2985	6
344	20230914	141200	95324990	2985	2985	2985	2985	5
345	20230914	141100	95310065	2985	2985	2985	2985	3
346	20230914	141000	95301110	2985	2985	2985	2985	2
347	20230914	140900	95295140	2985	2985	2985	2985	3
348	20230914	140800	95286185	2985	2985	2985	2985	3
349	20230914	140700	95277230	2975	2985	2985	2975	103
350	20230914	140600	94970775	2985	2985	2985	2985	2
351	20230914	140500	94964805	2985	2980	2985	2980	8
352	20230914	140400	94940935	2985	2985	2985	2985	2
353	20230914	140300	94934965	2985	2985	2985	2985	2
354	20230914	140200	94928995	2985	2985	2985	2980	5
355	20230914	140100	94914075	2975	2985	2985	2975	102
356	20230914	140000	94610355	2985	2985	2985	2985	3
357	20230914	135900	94601400	2985	2985	2985	2985	2
358	20230914	135800	94595430	2980	2985	2985	2980	4
359	20230914	135700	94583495	2985	2985	2985	2985	2
360	20230914	135600	94577525	2985	2985	2985	2985	2
361	20230914	135500	94571555	2985	2985	2985	2985	3
362	20230914	135400	94562600	2985	2985	2985	2985	2
363	20230914	135300	94556630	2985	2985	2985	2985	3
364	20230914	135200	94547675	2985	2985	2985	2985	2
365	20230914	135100	94541705	2985	2985	2985	2985	3
366	20230914	135000	94532750	2985	2985	2985	2985	2
367	20230914	134900	94526780	2985	2985	2985	2985	3
368	20230914	134800	94517825	2985	2985	2985	2985	4
369	20230914	134700	94505885	2985	2985	2985	2985	2
370	20230914	134600	94499915	2985	2985	2985	2985	3
371	20230914	134500	94490960	2985	2980	2985	2980	602
372	20230914	134400	92696990	2985	2985	2985	2985	6
373	20230914	134300	92679080	2985	2985	2985	2985	2
374	20230914	134200	92673110	2985	2985	2985	2985	203
375	20230914	134100	92067155	2985	2985	2985	2985	12
376	20230914	134000	92031335	2985	2985	2985	2985	2
377	20230914	133900	92025365	2985	2985	2985	2985	3
378	20230914	133800	92016410	2985	2985	2985	2985	2
379	20230914	133700	92010440	2985	2985	2985	2985	6
380	20230914	133600	91992530	2990	2990	2990	2990	2
381	20230914	133500	91986550	2980	2990	2990	2980	3003
382	20230914	133400	83035010	2990	2990	2990	2990	2
383	20230914	133300	83029030	2990	2990	2990	2990	76
384	20230914	133200	82801790	2985	2985	2990	2985	8
385	20230914	133100	82777895	2990	2985	2990	2985	5
386	20230914	133000	82762960	2985	2990	2990	2985	96
387	20230914	132900	82476385	2985	2990	2990	2985	7
388	20230914	132800	82455480	2990	2990	2990	2990	3
389	20230914	132700	82446510	2990	2990	2990	2990	2
390	20230914	132600	82440530	2990	2990	2990	2990	3
391	20230914	132500	82431560	2990	2990	2990	2990	22
392	20230914	132400	82365780	2990	2990	2990	2990	2
393	20230914	132300	82359800	2990	2990	2990	2990	3
394	20230914	132200	82350830	2985	2990	2990	2985	5
395	20230914	132100	82335885	2985	2985	2990	2985	8
396	20230914	132000	82311990	2985	2985	2990	2985	37
397	20230914	131900	82201385	2985	2990	2990	2985	107
398	20230914	131800	81881475	2990	2990	2990	2990	2
399	20230914	131700	81875495	2990	2990	2990	2990	3
400	20230914	131600	81866525	2990	2990	2990	2990	3
401	20230914	131500	81857555	2990	2990	2990	2990	2
402	20230914	131400	81851575	2990	2990	2990	2985	5
403	20230914	131300	81836630	2990	2990	2990	2990	2
404	20230914	131200	81830650	2990	2990	2990	2990	3
405	20230914	131100	81821680	2990	2990	2990	2990	2
406	20230914	131000	81815700	2990	2990	2990	2985	7
407	20230914	130900	81794775	2990	2990	2990	2990	3
408	20230914	130800	81785805	2990	2990	2990	2990	2
409	20230914	130700	81779825	2990	2990	2990	2990	3
410	20230914	130600	81770855	2990	2990	2990	2990	2
411	20230914	130500	81764875	2990	2990	2990	2990	3
412	20230914	130400	81755905	2990	2990	2990	2990	2
413	20230914	130300	81749925	2990	2995	2995	2990	8
414	20230914	130200	81725990	2995	2995	2995	2995	2
415	20230914	130100	81720000	2995	2995	2995	2995	3
416	20230914	130000	81711015	3000	3000	3000	3000	3
417	20230914	125900	81702015	3000	3000	3000	3000	2
418	20230914	125800	81696015	3000	3000	3000	3000	4
419	20230914	125700	81684015	3000	3000	3000	3000	14
420	20230914	125600	81642015	3000	3000	3000	3000	3
421	20230914	125500	81633015	3000	3000	3000	3000	2
422	20230914	125400	81627015	3000	3000	3000	3000	2
423	20230914	125300	81621015	3000	3000	3000	3000	3
424	20230914	125200	81612015	3000	3000	3000	2995	23
425	20230914	125100	81543115	3000	2995	3000	2995	2024
426	20230914	125000	75481225	2995	2995	2995	2995	2
427	20230914	124900	75475235	2995	2995	2995	2995	3
428	20230914	124800	75466250	2995	2995	2995	2995	2
429	20230914	124700	75460260	2995	2995	2995	2995	2
430	20230914	124600	75454270	2995	2995	2995	2995	3
431	20230914	124500	75445285	2995	2995	2995	2995	2
432	20230914	124400	75439295	2995	2995	2995	2995	3
433	20230914	124300	75430310	2995	2995	2995	2995	2
434	20230914	124200	75424320	2995	2995	2995	2995	3
435	20230914	124100	75415335	2995	2990	2995	2990	2
436	20230914	124000	75409350	2995	2990	2995	2990	3
437	20230914	123900	75400370	2985	2985	2985	2985	195
438	20230914	123800	74818295	2985	2985	2985	2985	2
439	20230914	123700	74812325	2985	2985	2985	2985	5
440	20230914	123600	74797400	2985	2985	2985	2985	2
441	20230914	123500	74791430	2985	2985	2985	2985	3
442	20230914	123400	74782475	2985	2980	2985	2980	503
443	20230914	123300	73281285	2980	2980	2980	2980	3
444	20230914	123200	73272345	2980	2980	2980	2980	2
445	20230914	123100	73266385	2980	2980	2980	2980	2
446	20230914	123000	73260425	2980	2970	2980	2970	17
447	20230914	122900	73209910	2970	2970	2970	2970	1178
448	20230914	122800	69711250	2970	2970	2970	2970	3
449	20230914	122700	69702340	2970	2970	2970	2970	103
450	20230914	122600	69396430	2970	2970	2970	2970	3
451	20230914	122500	69387520	2970	2970	2970	2970	337
452	20230914	122400	68386630	2965	2970	2970	2965	368
453	20230914	122300	67293820	2970	2970	2970	2970	56
454	20230914	122200	67127500	2970	2970	2970	2970	2
455	20230914	122100	67121560	2970	2970	2970	2970	3
456	20230914	122000	67112650	2970	2970	2970	2970	17
457	20230914	121900	67062160	2970	2970	2970	2970	3
458	20230914	121800	67053250	2970	2970	2970	2970	53
459	20230914	121700	66895840	2970	2970	2970	2970	3
460	20230914	121600	66886930	2970	2970	2970	2970	2
461	20230914	121500	66880990	2970	2970	2970	2970	2
462	20230914	121400	66875050	2970	2970	2970	2970	3
463	20230914	121300	66866140	2970	2970	2970	2970	2
464	20230914	121200	66860200	2970	2970	2970	2970	3
465	20230914	121100	66851290	2970	2970	2970	2970	2
466	20230914	121000	66845350	2970	2970	2970	2970	3
467	20230914	120900	66836440	2970	2970	2970	2970	202
468	20230914	120800	66236500	2970	2970	2970	2970	2
469	20230914	120700	66230560	2970	2970	2970	2970	3
470	20230914	120600	66221650	2970	2970	2970	2970	93
471	20230914	120500	65945440	2970	2970	2970	2970	9
472	20230914	120400	65918710	2970	2970	2970	2970	2
473	20230914	120300	65912770	2970	2970	2970	2970	3
474	20230914	120200	65903860	2970	2970	2970	2970	2
475	20230914	120100	65897920	2970	2970	2970	2970	2
476	20230914	120000	65891980	2970	2970	2970	2970	146
477	20230914	115900	65458360	2970	2970	2970	2970	276
478	20230914	115800	64638640	2970	2970	2970	2970	52
479	20230914	115700	64484200	2970	2970	2970	2970	0
480	20230914	115600	64484200	2970	2970	2970	2970	10
481	20230914	115500	64454500	2970	2970	2970	2970	29
482	20230914	115400	64368370	2970	2970	2970	2970	1020
483	20230914	115300	61338970	2970	2970	2970	2970	42
484	20230914	115200	61214230	2965	2965	2965	2965	0
485	20230914	115100	61214230	2965	2965	2965	2965	21
486	20230914	115000	61151965	2965	2965	2965	2965	0
487	20230914	114900	61151965	2965	2965	2965	2965	0
488	20230914	114800	61151965	2965	2965	2965	2965	0
489	20230914	114700	61151965	2965	2965	2965	2965	0
490	20230914	114600	61151965	2965	2965	2965	2965	0
491	20230914	114500	61151965	2965	2970	2970	2965	42
492	20230914	114400	61027430	2965	2965	2965	2965	10
493	20230914	114300	60997780	2970	2970	2970	2970	1
494	20230914	114200	60994810	2970	2970	2970	2970	1
495	20230914	114100	60991840	2965	2965	2965	2965	10
496	20230914	114000	60962190	2970	2970	2970	2970	0
497	20230914	113900	60962190	2970	2970	2970	2970	0
498	20230914	113800	60962190	2970	2970	2970	2970	10
499	20230914	113700	60932490	2970	2970	2970	2970	0
500	20230914	113600	60932490	2970	2970	2970	2970	0
501	20230914	113500	60932490	2970	2970	2970	2970	10
502	20230914	113400	60902790	2970	2970	2970	2970	0
503	20230914	113300	60902790	2970	2970	2970	2970	210
504	20230914	113200	60279090	2970	2970	2970	2970	0
505	20230914	113100	60279090	2970	2970	2970	2970	0
506	20230914	113000	60279090	2970	2970	2970	2970	40
507	20230914	112900	60160290	2970	2975	2975	2965	450
508	20230914	112800	58823850	2975	2975	2975	2975	0
509	20230914	112700	58823850	2975	2975	2975	2975	0
510	20230914	112600	58823850	2975	2975	2975	2975	0
511	20230914	112500	58823850	2975	2975	2975	2975	1
512	20230914	112400	58820875	2970	2975	2975	2970	15
513	20230914	112300	58776300	2975	2975	2975	2975	3
514	20230914	112200	58767375	2970	2970	2970	2970	83
515	20230914	112100	58520865	2970	2970	2970	2970	0
516	20230914	112000	58520865	2970	2970	2970	2970	0
517	20230914	111900	58520865	2970	2970	2970	2970	0
518	20230914	111800	58520865	2970	2970	2970	2970	0
519	20230914	111700	58520865	2970	2975	2975	2970	307
520	20230914	111600	57609030	2975	2970	2975	2970	279
521	20230914	111500	56780355	2980	2980	2980	2980	8
522	20230914	111400	56756515	2980	2980	2980	2980	25
523	20230914	111300	56682015	2980	2980	2980	2980	0
524	20230914	111200	56682015	2980	2980	2980	2980	0
525	20230914	111100	56682015	2980	2980	2980	2980	0
526	20230914	111000	56682015	2980	2980	2980	2980	0
527	20230914	110900	56682015	2980	2980	2980	2980	0
528	20230914	110800	56682015	2980	2980	2980	2980	0
529	20230914	110700	56682015	2980	2980	2980	2980	0
530	20230914	110600	56682015	2980	2980	2980	2980	16
531	20230914	110500	56634335	2975	2975	2975	2975	0
532	20230914	110400	56634335	2975	2975	2975	2975	0
533	20230914	110300	56634335	2975	2975	2975	2970	8
534	20230914	110200	56610540	2970	2975	2975	2970	16
535	20230914	110100	56562945	2975	2975	2975	2975	13
536	20230914	110000	56524270	2975	2975	2975	2975	1
537	20230914	105900	56521295	2975	2975	2975	2975	0
538	20230914	105800	56521295	2975	2975	2975	2975	0
539	20230914	105700	56521295	2975	2970	2975	2970	10
540	20230914	105600	56491590	2970	2970	2970	2970	17
541	20230914	105500	56441100	2970	2975	2975	2970	244
542	20230914	105400	55715330	2975	2975	2975	2975	0
543	20230914	105300	55715330	2975	2975	2975	2975	500
544	20230914	105200	54227830	2975	2975	2975	2975	0
545	20230914	105100	54227830	2975	2980	2980	2975	254
546	20230914	105000	53471510	2985	2985	2985	2985	0
547	20230914	104900	53471510	2985	2985	2985	2985	0
548	20230914	104800	53471510	2985	2985	2985	2985	13
549	20230914	104700	53432705	2985	2985	2985	2985	111
550	20230914	104600	53101370	2985	2985	2985	2985	251
551	20230914	104500	52352135	2985	2985	2985	2985	1001
552	20230914	104400	49364150	2980	2980	2980	2980	0
553	20230914	104300	49364150	2980	2980	2980	2980	163
554	20230914	104200	48878410	2980	2980	2980	2980	20
555	20230914	104100	48818810	2980	2980	2980	2980	0
556	20230914	104000	48818810	2980	2980	2980	2975	6
557	20230914	103900	48800935	2980	2980	2980	2980	0
558	20230914	103800	48800935	2980	2980	2980	2980	0
559	20230914	103700	48800935	2980	2980	2980	2980	0
560	20230914	103600	48800935	2980	2975	2980	2975	3
561	20230914	103500	48792000	2980	2975	2980	2975	7
562	20230914	103400	48771150	2980	2980	2980	2975	22
563	20230914	103300	48705595	2980	2980	2980	2980	10
564	20230914	103200	48675795	2980	2980	2980	2980	0
565	20230914	103100	48675795	2980	2980	2980	2980	0
566	20230914	103000	48675795	2980	2980	2980	2980	0
567	20230914	102900	48675795	2980	2980	2980	2980	0
568	20230914	102800	48675795	2980	2980	2980	2980	1
569	20230914	102700	48672815	2975	2975	2975	2975	0
570	20230914	102600	48672815	2975	2975	2975	2975	0
571	20230914	102500	48672815	2975	2975	2975	2975	0
572	20230914	102400	48672815	2975	2975	2975	2975	0
573	20230914	102300	48672815	2975	2975	2975	2975	7
574	20230914	102200	48651990	2975	2975	2975	2975	7
575	20230914	102100	48631165	2975	2980	2980	2975	194
576	20230914	102000	48053075	2980	2980	2980	2980	1
577	20230914	101900	48050095	2980	2980	2980	2980	0
578	20230914	101800	48050095	2980	2980	2980	2980	0
579	20230914	101700	48050095	2980	2980	2980	2980	0
580	20230914	101600	48050095	2980	2980	2980	2980	2
581	20230914	101500	48044135	2975	2975	2975	2975	0
582	20230914	101400	48044135	2975	2975	2975	2975	0
583	20230914	101300	48044135	2975	2975	2975	2975	2
584	20230914	101200	48038185	2975	2980	2980	2975	18
585	20230914	101100	47984590	2975	2980	2980	2975	38
586	20230914	101000	47871395	2975	2975	2975	2975	213
587	20230914	100900	47237720	2980	2980	2980	2980	0
588	20230914	100800	47237720	2980	2980	2980	2980	0
589	20230914	100700	47237720	2980	2980	2980	2980	0
590	20230914	100600	47237720	2980	2980	2980	2980	0
591	20230914	100500	47237720	2980	2980	2980	2980	0
592	20230914	100400	47237720	2980	2980	2980	2980	0
593	20230914	100300	47237720	2980	2980	2980	2980	0
594	20230914	100200	47237720	2980	2985	2985	2980	524
595	20230914	100100	45676190	2985	2985	2985	2985	57
596	20230914	100000	45506045	2990	2990	2990	2990	0
597	20230914	095900	45506045	2990	2990	2990	2990	0
598	20230914	095800	45506045	2990	2990	2990	2990	0
599	20230914	095700	45506045	2990	2990	2990	2990	0
600	20230914	095600	45506045	2990	2990	2990	2990	0
601	20230914	095500	45506045	2990	2990	2990	2990	0
602	20230914	095400	45506045	2990	2990	2990	2990	0
603	20230914	095300	45506045	2990	2990	2990	2990	2
604	20230914	095200	45500065	2990	2990	2990	2990	0
605	20230914	095100	45500065	2990	2990	2990	2990	10
606	20230914	095000	45470165	2990	2990	2990	2990	0
607	20230914	094900	45470165	2990	2990	2990	2990	0
608	20230914	094800	45470165	2990	2990	2990	2990	0
609	20230914	094700	45470165	2990	2990	2990	2990	0
610	20230914	094600	45470165	2990	2990	2990	2990	1
611	20230914	094500	45467175	2990	2985	2990	2985	201
612	20230914	094400	44867185	2980	2980	2980	2980	5
613	20230914	094300	44852285	2985	2985	2985	2980	64
614	20230914	094200	44661260	2985	2990	2990	2985	74
615	20230914	094100	44440010	2995	2995	2995	2995	0
616	20230914	094000	44440010	2995	2995	2995	2995	3
617	20230914	093900	44431025	2990	2990	2990	2990	0
618	20230914	093800	44431025	2990	2995	2995	2990	11
619	20230914	093700	44398085	2995	2995	2995	2995	50
620	20230914	093600	44248335	2995	2995	2995	2995	2
621	20230914	093500	44242345	2995	2995	2995	2995	22
622	20230914	093400	44176455	3000	3000	3000	3000	3
623	20230914	093300	44167455	3000	3000	3000	3000	0
624	20230914	093200	44167455	3000	3000	3000	3000	22
625	20230914	093100	44101455	3005	3000	3005	3000	8
626	20230914	093000	44077450	3005	3005	3005	3005	0
627	20230914	092900	44077450	3005	3000	3005	3000	8
628	20230914	092800	44053445	3000	2990	3005	2990	208
629	20230914	092700	43431440	3000	3000	3000	3000	1
630	20230914	092600	43428440	3005	3005	3005	3005	0
631	20230914	092500	43428440	3005	3000	3005	2990	195
632	20230914	092400	42844775	3000	3000	3000	3000	1
633	20230914	092300	42841775	3005	3005	3005	3005	1
634	20230914	092200	42838770	2995	2995	2995	2995	0
635	20230914	092100	42838770	2995	2995	2995	2995	0
636	20230914	092000	42838770	2995	2995	2995	2995	1
637	20230914	091900	42835775	3020	2995	3020	2995	25
638	20230914	091800	42760575	2995	3000	3000	2970	215
639	20230914	091700	42120620	3030	3030	3030	3030	0
640	20230914	091600	42120620	3030	3030	3030	3030	0
641	20230914	091500	42120620	3030	3030	3030	3030	0
642	20230914	091400	42120620	3030	3025	3030	3025	3
643	20230914	091300	42111535	3030	3020	3030	3015	5
644	20230914	091200	42096410	3030	3020	3030	3020	28
645	20230914	091100	42011755	3025	3020	3030	3020	37
646	20230914	091000	41899855	3025	3020	3025	3020	131
647	20230914	090900	41504210	3020	2990	3020	2990	40
648	20230914	090800	41383905	2970	2980	2990	2970	3010
649	20230914	090700	32442160	2980	2975	2980	2975	3
650	20230914	090600	32433230	2975	2970	2975	2970	735
651	20230914	090500	30250260	2970	2970	2970	2970	112
652	20230914	090400	29917620	2965	2960	2965	2960	400
653	20230914	090300	28732620	2970	2970	2970	2970	982
654	20230914	090200	25816080	2960	2970	2970	2955	1553
655	20230914	090100	21211575	2970	2960	2970	2955	432
656	20230914	090000	19932950	2960	2930	2960	2930	6803