KissMeData/203450/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	200900	168665220	2985	2985	2985	2985	774
3	20230912	200800	168665220	2985	2985	2985	2985	0
4	20230912	200700	168665220	2985	2985	2985	2985	0
5	20230912	200600	168665220	2985	2985	2985	2985	0
6	20230912	200500	168665220	2985	2985	2985	2985	0
7	20230912	200400	168665220	2985	2985	2985	2985	0
8	20230912	200300	168665220	2985	2985	2985	2985	0
9	20230912	200200	168665220	2985	2985	2985	2985	0
10	20230912	200100	168665220	2985	2985	2985	2985	0
11	20230912	200000	168665220	2985	2985	2985	2985	0
12	20230912	195900	168665220	2985	2985	2985	2985	0
13	20230912	195800	168665220	2985	2985	2985	2985	0
14	20230912	195700	168665220	2985	2985	2985	2985	0
15	20230912	195600	168665220	2985	2985	2985	2985	0
16	20230912	195500	168665220	2985	2985	2985	2985	0
17	20230912	195400	168665220	2985	2985	2985	2985	0
18	20230912	195300	168665220	2985	2985	2985	2985	0
19	20230912	195200	168665220	2985	2985	2985	2985	0
20	20230912	195100	168665220	2985	2985	2985	2985	0
21	20230912	195000	168665220	2985	2985	2985	2985	0
22	20230912	194900	168665220	2985	2985	2985	2985	0
23	20230912	194800	168665220	2985	2985	2985	2985	0
24	20230912	194700	168665220	2985	2985	2985	2985	0
25	20230912	194600	168665220	2985	2985	2985	2985	0
26	20230912	194500	168665220	2985	2985	2985	2985	0
27	20230912	194400	168665220	2985	2985	2985	2985	0
28	20230912	194300	168665220	2985	2985	2985	2985	0
29	20230912	194200	168665220	2985	2985	2985	2985	0
30	20230912	194100	168665220	2985	2985	2985	2985	0
31	20230912	194000	168665220	2985	2985	2985	2985	0
32	20230912	193900	168665220	2985	2985	2985	2985	774
33	20230912	193800	168665220	2985	2985	2985	2985	0
34	20230912	193700	168665220	2985	2985	2985	2985	0
35	20230912	193600	168665220	2985	2985	2985	2985	0
36	20230912	193500	168665220	2985	2985	2985	2985	0
37	20230912	193400	168665220	2985	2985	2985	2985	0
38	20230912	193300	168665220	2985	2985	2985	2985	0
39	20230912	193200	168665220	2985	2985	2985	2985	0
40	20230912	193100	168665220	2985	2985	2985	2985	0
41	20230912	193000	168665220	2985	2985	2985	2985	0
42	20230912	192900	168665220	2985	2985	2985	2985	0
43	20230912	192800	168665220	2985	2985	2985	2985	0
44	20230912	192700	168665220	2985	2985	2985	2985	0
45	20230912	192600	168665220	2985	2985	2985	2985	0
46	20230912	192500	168665220	2985	2985	2985	2985	0
47	20230912	192400	168665220	2985	2985	2985	2985	0
48	20230912	192300	168665220	2985	2985	2985	2985	0
49	20230912	192200	168665220	2985	2985	2985	2985	0
50	20230912	192100	168665220	2985	2985	2985	2985	0
51	20230912	192000	168665220	2985	2985	2985	2985	0
52	20230912	191900	168665220	2985	2985	2985	2985	0
53	20230912	191800	168665220	2985	2985	2985	2985	0
54	20230912	191700	168665220	2985	2985	2985	2985	0
55	20230912	191600	168665220	2985	2985	2985	2985	0
56	20230912	191500	168665220	2985	2985	2985	2985	0
57	20230912	191400	168665220	2985	2985	2985	2985	0
58	20230912	191300	168665220	2985	2985	2985	2985	0
59	20230912	191200	168665220	2985	2985	2985	2985	0
60	20230912	191100	168665220	2985	2985	2985	2985	0
61	20230912	191000	168665220	2985	2985	2985	2985	0
62	20230912	190900	168665220	2985	2985	2985	2985	774
63	20230912	190800	168665220	2985	2985	2985	2985	0
64	20230912	190700	168665220	2985	2985	2985	2985	0
65	20230912	190600	168665220	2985	2985	2985	2985	0
66	20230912	190500	168665220	2985	2985	2985	2985	0
67	20230912	190400	168665220	2985	2985	2985	2985	0
68	20230912	190300	168665220	2985	2985	2985	2985	0
69	20230912	190200	168665220	2985	2985	2985	2985	0
70	20230912	190100	168665220	2985	2985	2985	2985	0
71	20230912	190000	168665220	2985	2985	2985	2985	0
72	20230912	185900	168665220	2985	2985	2985	2985	0
73	20230912	185800	168665220	2985	2985	2985	2985	0
74	20230912	185700	168665220	2985	2985	2985	2985	0
75	20230912	185600	168665220	2985	2985	2985	2985	0
76	20230912	185500	168665220	2985	2985	2985	2985	0
77	20230912	185400	168665220	2985	2985	2985	2985	0
78	20230912	185300	168665220	2985	2985	2985	2985	0
79	20230912	185200	168665220	2985	2985	2985	2985	0
80	20230912	185100	168665220	2985	2985	2985	2985	0
81	20230912	185000	168665220	2985	2985	2985	2985	0
82	20230912	184900	168665220	2985	2985	2985	2985	0
83	20230912	184800	168665220	2985	2985	2985	2985	0
84	20230912	184700	168665220	2985	2985	2985	2985	0
85	20230912	184600	168665220	2985	2985	2985	2985	0
86	20230912	184500	168665220	2985	2985	2985	2985	0
87	20230912	184400	168665220	2985	2985	2985	2985	0
88	20230912	184300	168665220	2985	2985	2985	2985	0
89	20230912	184200	168665220	2985	2985	2985	2985	0
90	20230912	184100	168665220	2985	2985	2985	2985	0
91	20230912	184000	168665220	2985	2985	2985	2985	0
92	20230912	183900	168665220	2985	2985	2985	2985	774
93	20230912	183800	168665220	2985	2985	2985	2985	0
94	20230912	183700	168665220	2985	2985	2985	2985	0
95	20230912	183600	168665220	2985	2985	2985	2985	0
96	20230912	183500	168665220	2985	2985	2985	2985	0
97	20230912	183400	168665220	2985	2985	2985	2985	0
98	20230912	183300	168665220	2985	2985	2985	2985	0
99	20230912	183200	168665220	2985	2985	2985	2985	0
100	20230912	183100	168665220	2985	2985	2985	2985	0
101	20230912	183000	168665220	2985	2985	2985	2985	0
102	20230912	182900	168665220	2985	2985	2985	2985	0
103	20230912	182800	168665220	2985	2985	2985	2985	0
104	20230912	182700	168665220	2985	2985	2985	2985	0
105	20230912	182600	168665220	2985	2985	2985	2985	0
106	20230912	182500	168665220	2985	2985	2985	2985	0
107	20230912	182400	168665220	2985	2985	2985	2985	0
108	20230912	182300	168665220	2985	2985	2985	2985	0
109	20230912	182200	168665220	2985	2985	2985	2985	0
110	20230912	182100	168665220	2985	2985	2985	2985	0
111	20230912	182000	168665220	2985	2985	2985	2985	0
112	20230912	181900	168665220	2985	2985	2985	2985	0
113	20230912	181800	168665220	2985	2985	2985	2985	0
114	20230912	181700	168665220	2985	2985	2985	2985	0
115	20230912	181600	168665220	2985	2985	2985	2985	0
116	20230912	181500	168665220	2985	2985	2985	2985	0
117	20230912	181400	168665220	2985	2985	2985	2985	0
118	20230912	181300	168665220	2985	2985	2985	2985	0
119	20230912	181200	168665220	2985	2985	2985	2985	0
120	20230912	181100	168665220	2985	2985	2985	2985	0
121	20230912	181000	168665220	2985	2985	2985	2985	0
122	20230912	180900	168665220	2985	2985	2985	2985	774
123	20230912	180800	168665220	2985	2985	2985	2985	0
124	20230912	180700	168665220	2985	2985	2985	2985	0
125	20230912	180600	168665220	2985	2985	2985	2985	0
126	20230912	180500	168665220	2985	2985	2985	2985	0
127	20230912	180400	168665220	2985	2985	2985	2985	0
128	20230912	180300	168665220	2985	2985	2985	2985	0
129	20230912	180200	168665220	2985	2985	2985	2985	0
130	20230912	180100	168665220	2985	2985	2985	2985	0
131	20230912	180000	168665220	2985	2985	2985	2985	0
132	20230912	175900	168665220	2985	2985	2985	2985	0
133	20230912	175800	168665220	2985	2985	2985	2985	0
134	20230912	175700	168665220	2985	2985	2985	2985	0
135	20230912	175600	168665220	2985	2985	2985	2985	0
136	20230912	175500	168665220	2985	2985	2985	2985	0
137	20230912	175400	168665220	2985	2985	2985	2985	0
138	20230912	175300	168665220	2985	2985	2985	2985	0
139	20230912	175200	168665220	2985	2985	2985	2985	0
140	20230912	175100	168665220	2985	2985	2985	2985	0
141	20230912	175000	168665220	2985	2985	2985	2985	0
142	20230912	174900	168665220	2985	2985	2985	2985	0
143	20230912	174800	168665220	2985	2985	2985	2985	0
144	20230912	174700	168665220	2985	2985	2985	2985	0
145	20230912	174600	168665220	2985	2985	2985	2985	0
146	20230912	174500	168665220	2985	2985	2985	2985	0
147	20230912	174400	168665220	2985	2985	2985	2985	0
148	20230912	174300	168665220	2985	2985	2985	2985	0
149	20230912	174200	168665220	2985	2985	2985	2985	0
150	20230912	174100	168665220	2985	2985	2985	2985	0
151	20230912	174000	168665220	2985	2985	2985	2985	0
152	20230912	173900	168665220	2985	2985	2985	2985	774
153	20230912	173800	168665220	2985	2985	2985	2985	0
154	20230912	173700	168665220	2985	2985	2985	2985	0
155	20230912	173600	168665220	2985	2985	2985	2985	0
156	20230912	173500	168665220	2985	2985	2985	2985	0
157	20230912	173400	168665220	2985	2985	2985	2985	0
158	20230912	173300	168665220	2985	2985	2985	2985	0
159	20230912	173200	168665220	2985	2985	2985	2985	0
160	20230912	173100	168665220	2985	2985	2985	2985	0
161	20230912	173000	168665220	2985	2985	2985	2985	0
162	20230912	172900	168665220	2985	2985	2985	2985	0
163	20230912	172800	168665220	2985	2985	2985	2985	0
164	20230912	172700	168665220	2985	2985	2985	2985	0
165	20230912	172600	168665220	2985	2985	2985	2985	0
166	20230912	172500	168665220	2985	2985	2985	2985	0
167	20230912	172400	168665220	2985	2985	2985	2985	0
168	20230912	172300	168665220	2985	2985	2985	2985	0
169	20230912	172200	168665220	2985	2985	2985	2985	0
170	20230912	172100	168665220	2985	2985	2985	2985	0
171	20230912	172000	168665220	2985	2985	2985	2985	0
172	20230912	171900	168665220	2985	2985	2985	2985	0
173	20230912	171800	168665220	2985	2985	2985	2985	0
174	20230912	171700	168665220	2985	2985	2985	2985	0
175	20230912	171600	168665220	2985	2985	2985	2985	0
176	20230912	171500	168665220	2985	2985	2985	2985	0
177	20230912	171400	168665220	2985	2985	2985	2985	0
178	20230912	171300	168665220	2985	2985	2985	2985	0
179	20230912	171200	168665220	2985	2985	2985	2985	0
180	20230912	171100	168665220	2985	2985	2985	2985	0
181	20230912	171000	168665220	2985	2985	2985	2985	0
182	20230912	170900	168665220	2985	2985	2985	2985	774
183	20230912	170800	168665220	2985	2985	2985	2985	0
184	20230912	170700	168665220	2985	2985	2985	2985	0
185	20230912	170600	168665220	2985	2985	2985	2985	0
186	20230912	170500	168665220	2985	2985	2985	2985	0
187	20230912	170400	168665220	2985	2985	2985	2985	0
188	20230912	170300	168665220	2985	2985	2985	2985	0
189	20230912	170200	168665220	2985	2985	2985	2985	0
190	20230912	170100	168665220	2985	2985	2985	2985	0
191	20230912	170000	168665220	2985	2985	2985	2985	0
192	20230912	165900	168665220	2985	2985	2985	2985	0
193	20230912	165800	168665220	2985	2985	2985	2985	0
194	20230912	165700	168665220	2985	2985	2985	2985	0
195	20230912	165600	168665220	2985	2985	2985	2985	0
196	20230912	165500	168665220	2985	2985	2985	2985	0
197	20230912	165400	168665220	2985	2985	2985	2985	0
198	20230912	165300	168665220	2985	2985	2985	2985	0
199	20230912	165200	168665220	2985	2985	2985	2985	0
200	20230912	165100	168665220	2985	2985	2985	2985	0
201	20230912	165000	168665220	2985	2985	2985	2985	0
202	20230912	164900	168665220	2985	2985	2985	2985	0
203	20230912	164800	168665220	2985	2985	2985	2985	0
204	20230912	164700	168665220	2985	2985	2985	2985	0
205	20230912	164600	168665220	2985	2985	2985	2985	0
206	20230912	164500	168665220	2985	2985	2985	2985	0
207	20230912	164400	168665220	2985	2985	2985	2985	0
208	20230912	164300	168665220	2985	2985	2985	2985	0
209	20230912	164200	168665220	2985	2985	2985	2985	0
210	20230912	164100	168665220	2985	2985	2985	2985	0
211	20230912	164000	168665220	2985	2985	2985	2985	0
212	20230912	163900	168665220	2985	2985	2985	2985	774
213	20230912	163800	168665220	2985	2985	2985	2985	0
214	20230912	163700	168665220	2985	2985	2985	2985	0
215	20230912	163600	168665220	2985	2985	2985	2985	0
216	20230912	163500	168665220	2985	2985	2985	2985	0
217	20230912	163400	168665220	2985	2985	2985	2985	0
218	20230912	163300	168665220	2985	2985	2985	2985	0
219	20230912	163200	168665220	2985	2985	2985	2985	0
220	20230912	163100	168665220	2985	2985	2985	2985	0
221	20230912	163000	168665220	2985	2985	2985	2985	0
222	20230912	162900	168665220	2985	2985	2985	2985	0
223	20230912	162800	168665220	2985	2985	2985	2985	0
224	20230912	162700	168665220	2985	2985	2985	2985	0
225	20230912	162600	168665220	2985	2985	2985	2985	0
226	20230912	162500	168665220	2985	2985	2985	2985	0
227	20230912	162400	168665220	2985	2985	2985	2985	0
228	20230912	162300	168665220	2985	2985	2985	2985	0
229	20230912	162200	168665220	2985	2985	2985	2985	0
230	20230912	162100	168665220	2985	2985	2985	2985	0
231	20230912	162000	168665220	2985	2985	2985	2985	0
232	20230912	161900	168665220	2985	2985	2985	2985	0
233	20230912	161800	168665220	2985	2985	2985	2985	0
234	20230912	161700	168665220	2985	2985	2985	2985	0
235	20230912	161600	168665220	2985	2985	2985	2985	0
236	20230912	161500	168665220	2985	2985	2985	2985	0
237	20230912	161400	168665220	2985	2985	2985	2985	0
238	20230912	161300	168665220	2985	2985	2985	2985	0
239	20230912	161200	168665220	2985	2985	2985	2985	0
240	20230912	161100	168665220	2985	2985	2985	2985	0
241	20230912	161000	168665220	2985	2985	2985	2985	0
242	20230912	160900	168665220	2985	2985	2985	2985	774
243	20230912	160800	168665220	2985	2985	2985	2985	0
244	20230912	160700	168665220	2985	2985	2985	2985	0
245	20230912	160600	168665220	2985	2985	2985	2985	0
246	20230912	160500	168665220	2985	2985	2985	2985	0
247	20230912	160400	168665220	2985	2985	2985	2985	0
248	20230912	160300	168665220	2985	2985	2985	2985	0
249	20230912	160200	168665220	2985	2985	2985	2985	0
250	20230912	160100	168665220	2985	2985	2985	2985	0
251	20230912	160000	168665220	2985	2985	2985	2985	0
252	20230912	155900	168665220	2985	2985	2985	2985	0
253	20230912	155800	168665220	2985	2985	2985	2985	0
254	20230912	155700	168665220	2985	2985	2985	2985	0
255	20230912	155600	168665220	2985	2985	2985	2985	0
256	20230912	155500	168665220	2985	2985	2985	2985	0
257	20230912	155400	168665220	2985	2985	2985	2985	0
258	20230912	155300	168665220	2985	2985	2985	2985	0
259	20230912	155200	168665220	2985	2985	2985	2985	0
260	20230912	155100	168665220	2985	2985	2985	2985	0
261	20230912	155000	168665220	2985	2985	2985	2985	0
262	20230912	154900	168665220	2985	2985	2985	2985	0
263	20230912	154800	168665220	2985	2985	2985	2985	0
264	20230912	154700	168665220	2985	2985	2985	2985	0
265	20230912	154600	168665220	2985	2985	2985	2985	0
266	20230912	154500	168665220	2985	2985	2985	2985	0
267	20230912	154400	168665220	2985	2985	2985	2985	0
268	20230912	154300	168665220	2985	2985	2985	2985	0
269	20230912	154200	168665220	2985	2985	2985	2985	0
270	20230912	154100	168665220	2985	2985	2985	2985	0
271	20230912	154000	168665220	2985	2985	2985	2985	0
272	20230912	153900	168665220	2985	2985	2985	2985	774
273	20230912	153800	168665220	2985	2985	2985	2985	0
274	20230912	153700	168665220	2985	2985	2985	2985	0
275	20230912	153600	168665220	2985	2985	2985	2985	0
276	20230912	153500	168665220	2985	2985	2985	2985	0
277	20230912	153400	168665220	2985	2985	2985	2985	0
278	20230912	153300	168665220	2985	2985	2985	2985	0
279	20230912	153200	168665220	2985	2985	2985	2985	0
280	20230912	153100	168665220	2985	2985	2985	2985	0
281	20230912	153000	168665220	2985	2985	2985	2985	774
282	20230912	152900	166354830	2985	2985	2985	2985	0
283	20230912	152800	166354830	2985	2985	2985	2985	0
284	20230912	152700	166354830	2985	2985	2985	2985	0
285	20230912	152600	166354830	2985	2985	2985	2985	0
286	20230912	152500	166354830	2985	2985	2985	2985	0
287	20230912	152400	166354830	2985	2985	2985	2985	0
288	20230912	152300	166354830	2985	2985	2985	2985	0
289	20230912	152200	166354830	2985	2985	2985	2985	0
290	20230912	152100	166354830	2985	2985	2985	2985	0
291	20230912	152000	166354830	2985	2985	2985	2985	0
292	20230912	151900	166354830	2985	2970	2985	2970	214
293	20230912	151800	165717230	2980	2970	2980	2970	65
294	20230912	151700	165523680	2970	2970	2970	2970	84
295	20230912	151600	165274200	2970	2970	2970	2970	14
296	20230912	151500	165232620	2980	2970	2980	2970	15
297	20230912	151400	165188060	2970	2970	2970	2970	14
298	20230912	151300	165146480	2970	2970	2970	2970	14
299	20230912	151200	165104900	2970	2970	2970	2970	14
300	20230912	151100	165063320	2980	2980	2980	2970	17
301	20230912	151000	165012800	2965	2970	2970	2965	114
302	20230912	150900	164674240	2970	2970	2970	2970	14
303	20230912	150800	164632660	2970	2970	2970	2970	14
304	20230912	150700	164591080	2970	2970	2970	2970	14
305	20230912	150600	164549500	2970	2985	2985	2970	15
306	20230912	150500	164504935	2965	2970	2985	2965	742
307	20230912	150400	162301205	2970	2970	2970	2970	14
308	20230912	150300	162259625	2970	2970	2970	2970	14
309	20230912	150200	162218045	2970	2970	2970	2970	14
310	20230912	150100	162176465	2970	2970	2970	2970	14
311	20230912	150000	162134885	2970	2970	2970	2970	14
312	20230912	145900	162093305	2970	2970	2970	2970	14
313	20230912	145800	162051725	2970	2970	2970	2970	14
314	20230912	145700	162010145	2980	2970	2980	2970	18
315	20230912	145600	161956645	2970	2980	2980	2970	15
316	20230912	145500	161912085	2965	2965	2965	2965	14
317	20230912	145400	161870575	2980	2965	2980	2965	15
318	20230912	145300	161826085	2965	2965	2965	2965	14
319	20230912	145200	161784575	2965	2965	2965	2965	14
320	20230912	145100	161743065	2965	2980	2980	2965	44
321	20230912	145000	161612155	2980	2965	2980	2965	15
322	20230912	144900	161567665	2965	2970	2970	2965	664
323	20230912	144800	159595610	2970	2970	2980	2965	73
324	20230912	144700	159378775	2965	2975	2980	2965	118
325	20230912	144600	159027845	2970	2970	2970	2970	50
326	20230912	144500	158879345	2980	2970	2980	2965	337
327	20230912	144400	157878325	2970	2970	2970	2970	481
328	20230912	144300	156449755	2980	2980	2980	2980	3
329	20230912	144200	156440815	2980	2980	2980	2980	0
330	20230912	144100	156440815	2980	2980	2980	2980	0
331	20230912	144000	156440815	2980	2980	2980	2980	0
332	20230912	143900	156440815	2980	2980	2980	2980	0
333	20230912	143800	156440815	2980	2980	2980	2980	0
334	20230912	143700	156440815	2980	2980	2980	2980	0
335	20230912	143600	156440815	2980	2980	2980	2980	0
336	20230912	143500	156440815	2980	2980	2980	2980	0
337	20230912	143400	156440815	2980	2980	2980	2980	0
338	20230912	143300	156440815	2980	2980	2980	2980	0
339	20230912	143200	156440815	2980	2980	2980	2980	0
340	20230912	143100	156440815	2980	2970	2980	2970	147
341	20230912	143000	156003725	2985	2985	2985	2985	0
342	20230912	142900	156003725	2985	2985	2985	2985	0
343	20230912	142800	156003725	2985	2985	2985	2985	1
344	20230912	142700	156000740	2985	2985	2985	2985	0
345	20230912	142600	156000740	2985	2985	2985	2985	0
346	20230912	142500	156000740	2985	2985	2985	2985	245
347	20230912	142400	155269415	2985	2985	2985	2985	1000
348	20230912	142300	152284415	2985	2985	2985	2985	0
349	20230912	142200	152284415	2985	2985	2985	2985	0
350	20230912	142100	152284415	2985	2985	2985	2985	0
351	20230912	142000	152284415	2985	2985	2985	2985	0
352	20230912	141900	152284415	2985	2985	2985	2985	0
353	20230912	141800	152284415	2985	2985	2985	2985	0
354	20230912	141700	152284415	2985	2985	2985	2985	16
355	20230912	141600	152236655	2985	2985	2985	2985	0
356	20230912	141500	152236655	2985	2985	2985	2985	0
357	20230912	141400	152236655	2985	2985	2985	2985	0
358	20230912	141300	152236655	2985	2985	2985	2985	0
359	20230912	141200	152236655	2985	2985	2985	2985	0
360	20230912	141100	152236655	2985	2985	2985	2985	0
361	20230912	141000	152236655	2985	2985	2985	2985	0
362	20230912	140900	152236655	2985	2985	2985	2985	0
363	20230912	140800	152236655	2985	2985	2985	2985	0
364	20230912	140700	152236655	2985	2985	2985	2985	0
365	20230912	140600	152236655	2985	2985	2985	2985	0
366	20230912	140500	152236655	2985	2985	2985	2985	0
367	20230912	140400	152236655	2985	2985	2985	2985	0
368	20230912	140300	152236655	2985	2985	2985	2985	0
369	20230912	140200	152236655	2985	2980	2985	2980	191
370	20230912	140100	151667420	2980	2980	2980	2980	0
371	20230912	140000	151667420	2980	2980	2980	2980	0
372	20230912	135900	151667420	2980	2980	2980	2980	0
373	20230912	135800	151667420	2980	2970	2980	2970	510
374	20230912	135700	150152620	2980	2970	2980	2970	940
375	20230912	135600	147360700	2995	2995	2995	2995	1
376	20230912	135500	147357705	2975	2995	2995	2975	620
377	20230912	135400	145512805	2995	2995	2995	2995	0
378	20230912	135300	145512805	2995	2975	2995	2970	3603
379	20230912	135200	134805455	2995	2995	2995	2995	0
380	20230912	135100	134805455	2995	2995	2995	2995	0
381	20230912	135000	134805455	2995	2995	2995	2995	0
382	20230912	134900	134805455	2995	2995	2995	2995	0
383	20230912	134800	134805455	2995	2995	2995	2995	0
384	20230912	134700	134805455	2995	2995	2995	2995	1
385	20230912	134600	134802460	2980	2980	2980	2975	400
386	20230912	134500	133611210	2995	2995	2995	2995	0
387	20230912	134400	133611210	2995	2995	2995	2995	0
388	20230912	134300	133611210	2995	2995	2995	2995	0
389	20230912	134200	133611210	2995	2995	2995	2995	0
390	20230912	134100	133611210	2995	2995	2995	2995	0
391	20230912	134000	133611210	2995	2995	2995	2995	0
392	20230912	133900	133611210	2995	2995	2995	2995	5
393	20230912	133800	133596235	2975	2975	2975	2975	1
394	20230912	133700	133593260	2970	2970	2970	2970	0
395	20230912	133600	133593260	2970	2970	2970	2970	0
396	20230912	133500	133593260	2970	2970	2970	2970	0
397	20230912	133400	133593260	2970	2970	2970	2970	0
398	20230912	133300	133593260	2970	2975	2975	2970	4017
399	20230912	133200	121648935	2995	2995	2995	2995	0
400	20230912	133100	121648935	2995	2980	2995	2980	403
401	20230912	133000	120447950	2980	2980	2980	2980	0
402	20230912	132900	120447950	2980	2980	2980	2980	0
403	20230912	132800	120447950	2980	2980	2980	2980	0
404	20230912	132700	120447950	2980	2980	2980	2980	0
405	20230912	132600	120447950	2980	2980	2980	2980	0
406	20230912	132500	120447950	2980	2980	2980	2980	0
407	20230912	132400	120447950	2980	2980	2980	2980	0
408	20230912	132300	120447950	2980	2980	2980	2980	0
409	20230912	132200	120447950	2980	2980	2980	2980	0
410	20230912	132100	120447950	2980	2980	2980	2980	0
411	20230912	132000	120447950	2980	2980	2980	2980	0
412	20230912	131900	120447950	2980	2980	2980	2980	39
413	20230912	131800	120331730	2980	2980	2980	2980	0
414	20230912	131700	120331730	2980	2975	2980	2975	2
415	20230912	131600	120325775	2980	2980	2980	2980	0
416	20230912	131500	120325775	2980	2980	2980	2980	100
417	20230912	131400	120027775	2980	2975	2980	2975	2
418	20230912	131300	120021820	2980	2980	2980	2980	100
419	20230912	131200	119723820	2980	2980	2980	2980	0
420	20230912	131100	119723820	2980	2980	2980	2980	0
421	20230912	131000	119723820	2980	2980	2980	2980	0
422	20230912	130900	119723820	2980	2980	2980	2980	0
423	20230912	130800	119723820	2980	2980	2980	2980	0
424	20230912	130700	119723820	2980	2980	2980	2980	0
425	20230912	130600	119723820	2980	2980	2980	2980	0
426	20230912	130500	119723820	2980	2980	2980	2975	3
427	20230912	130400	119714885	2980	2980	2980	2980	0
428	20230912	130300	119714885	2980	2985	2985	2980	1919
429	20230912	130200	113995825	2995	2995	2995	2995	0
430	20230912	130100	113995825	2995	2995	2995	2995	0
431	20230912	130000	113995825	2995	2995	2995	2995	2
432	20230912	125900	113989835	2985	2985	2985	2985	0
433	20230912	125800	113989835	2985	2985	2985	2985	0
434	20230912	125700	113989835	2985	2985	2985	2985	0
435	20230912	125600	113989835	2985	2985	2985	2985	0
436	20230912	125500	113989835	2985	2985	2985	2985	69
437	20230912	125400	113783870	3000	3000	3000	3000	0
438	20230912	125300	113783870	3000	3000	3000	3000	0
439	20230912	125200	113783870	3000	3000	3000	3000	0
440	20230912	125100	113783870	3000	3000	3000	3000	0
441	20230912	125000	113783870	3000	3000	3000	3000	0
442	20230912	124900	113783870	3000	3000	3000	3000	0
443	20230912	124800	113783870	3000	3000	3000	3000	0
444	20230912	124700	113783870	3000	3000	3000	3000	0
445	20230912	124600	113783870	3000	3000	3000	3000	0
446	20230912	124500	113783870	3000	3000	3000	3000	0
447	20230912	124400	113783870	3000	3000	3000	3000	0
448	20230912	124300	113783870	3000	3000	3000	3000	0
449	20230912	124200	113783870	3000	3000	3000	3000	0
450	20230912	124100	113783870	3000	3000	3000	3000	0
451	20230912	124000	113783870	3000	3000	3000	3000	1
452	20230912	123900	113780870	2980	2980	2980	2980	0
453	20230912	123800	113780870	2980	2980	2980	2980	0
454	20230912	123700	113780870	2980	2980	2980	2980	372
455	20230912	123600	112672310	2980	2980	2980	2980	0
456	20230912	123500	112672310	2980	2980	2980	2980	700
457	20230912	123400	110586310	2980	2985	2985	2980	1900
458	20230912	123300	104922810	3000	3000	3000	3000	0
459	20230912	123200	104922810	3000	3000	3000	3000	0
460	20230912	123100	104922810	3000	3000	3000	3000	0
461	20230912	123000	104922810	3000	3000	3000	3000	0
462	20230912	122900	104922810	3000	3000	3000	3000	0
463	20230912	122800	104922810	3000	3000	3000	3000	0
464	20230912	122700	104922810	3000	3000	3000	3000	0
465	20230912	122600	104922810	3000	3000	3000	3000	0
466	20230912	122500	104922810	3000	3000	3000	3000	0
467	20230912	122400	104922810	3000	3000	3000	3000	0
468	20230912	122300	104922810	3000	3000	3000	3000	0
469	20230912	122200	104922810	3000	3000	3000	3000	0
470	20230912	122100	104922810	3000	3000	3000	3000	0
471	20230912	122000	104922810	3000	3000	3000	3000	0
472	20230912	121900	104922810	3000	3000	3000	3000	0
473	20230912	121800	104922810	3000	3000	3000	3000	0
474	20230912	121700	104922810	3000	3000	3000	3000	0
475	20230912	121600	104922810	3000	3000	3000	3000	0
476	20230912	121500	104922810	3000	3000	3000	3000	0
477	20230912	121400	104922810	3000	3000	3000	3000	0
478	20230912	121300	104922810	3000	3000	3000	3000	0
479	20230912	121200	104922810	3000	3000	3000	3000	0
480	20230912	121100	104922810	3000	3000	3000	3000	0
481	20230912	121000	104922810	3000	3000	3000	3000	0
482	20230912	120900	104922810	3000	2990	3000	2990	37
483	20230912	120800	104811910	3000	3000	3000	3000	0
484	20230912	120700	104811910	3000	3000	3000	3000	0
485	20230912	120600	104811910	3000	3000	3000	3000	0
486	20230912	120500	104811910	3000	3000	3000	3000	0
487	20230912	120400	104811910	3000	3000	3000	3000	1
488	20230912	120300	104808910	2995	2995	2995	2995	500
489	20230912	120200	103311410	3000	3000	3000	3000	0
490	20230912	120100	103311410	3000	3000	3000	3000	0
491	20230912	120000	103311410	3000	3000	3000	3000	0
492	20230912	115900	103311410	3000	3000	3000	3000	0
493	20230912	115800	103311410	3000	2995	3000	2995	3333
494	20230912	115700	93318245	2995	2995	2995	2995	0
495	20230912	115600	93318245	2995	2995	2995	2995	0
496	20230912	115500	93318245	2995	2995	2995	2995	0
497	20230912	115400	93318245	2995	2995	2995	2995	0
498	20230912	115300	93318245	2995	2995	2995	2995	0
499	20230912	115200	93318245	2995	2995	2995	2995	0
500	20230912	115100	93318245	2995	2995	2995	2995	1
501	20230912	115000	93315250	2985	2985	2985	2985	150
502	20230912	114900	92867500	2985	2985	2985	2985	0
503	20230912	114800	92867500	2985	2985	2985	2985	0
504	20230912	114700	92867500	2985	2985	2985	2985	0
505	20230912	114600	92867500	2985	2985	2985	2985	39
506	20230912	114500	92751085	2995	2995	2995	2995	0
507	20230912	114400	92751085	2995	2995	2995	2995	0
508	20230912	114300	92751085	2995	2995	2995	2995	0
509	20230912	114200	92751085	2995	2995	2995	2995	0
510	20230912	114100	92751085	2995	2995	2995	2995	0
511	20230912	114000	92751085	2995	2995	2995	2995	0
512	20230912	113900	92751085	2995	2995	2995	2995	0
513	20230912	113800	92751085	2995	2995	2995	2995	0
514	20230912	113700	92751085	2995	2995	2995	2995	0
515	20230912	113600	92751085	2995	2995	2995	2995	0
516	20230912	113500	92751085	2995	2995	2995	2995	0
517	20230912	113400	92751085	2995	2995	2995	2995	0
518	20230912	113300	92751085	2995	2995	2995	2995	0
519	20230912	113200	92751085	2995	2995	2995	2995	0
520	20230912	113100	92751085	2995	2995	2995	2995	0
521	20230912	113000	92751085	2995	2995	2995	2995	0
522	20230912	112900	92751085	2995	2995	2995	2995	0
523	20230912	112800	92751085	2995	2995	2995	2995	0
524	20230912	112700	92751085	2995	2995	2995	2995	0
525	20230912	112600	92751085	2995	2995	2995	2995	10
526	20230912	112500	92721135	2995	2995	2995	2995	0
527	20230912	112400	92721135	2995	2995	2995	2995	0
528	20230912	112300	92721135	2995	2995	2995	2995	0
529	20230912	112200	92721135	2995	2985	2995	2985	2
530	20230912	112100	92715155	2985	3000	3000	2985	103
531	20230912	112000	92407655	2985	2985	2985	2985	270
532	20230912	111900	91601705	3000	3000	3000	3000	0
533	20230912	111800	91601705	3000	3000	3000	3000	0
534	20230912	111700	91601705	3000	3000	3000	3000	0
535	20230912	111600	91601705	3000	3000	3000	3000	0
536	20230912	111500	91601705	3000	3000	3000	3000	0
537	20230912	111400	91601705	3000	3000	3000	3000	0
538	20230912	111300	91601705	3000	3000	3000	3000	0
539	20230912	111200	91601705	3000	3000	3000	3000	0
540	20230912	111100	91601705	3000	2980	3000	2980	503
541	20230912	111000	90102705	3000	3000	3000	3000	0
542	20230912	110900	90102705	3000	3000	3000	3000	0
543	20230912	110800	90102705	3000	3000	3000	3000	0
544	20230912	110700	90102705	3000	3000	3000	3000	0
545	20230912	110600	90102705	3000	3000	3000	3000	1
546	20230912	110500	90099705	3000	3000	3000	3000	0
547	20230912	110400	90099705	3000	3000	3000	3000	0
548	20230912	110300	90099705	3000	3000	3000	3000	0
549	20230912	110200	90099705	3000	3000	3000	3000	0
550	20230912	110100	90099705	3000	3000	3000	3000	0
551	20230912	110000	90099705	3000	3000	3000	3000	0
552	20230912	105900	90099705	3000	2980	3000	2980	673
553	20230912	105800	88094145	3000	2980	3000	2975	163
554	20230912	105700	87607465	2985	2985	2985	2985	1454
555	20230912	105600	83267275	2995	2995	2995	2995	0
556	20230912	105500	83267275	2995	2990	2995	2990	21
557	20230912	105400	83204480	3000	3000	3000	3000	0
558	20230912	105300	83204480	3000	3000	3000	3000	0
559	20230912	105200	83204480	3000	3000	3000	3000	0
560	20230912	105100	83204480	3000	3000	3000	3000	0
561	20230912	105000	83204480	3000	3000	3000	3000	0
562	20230912	104900	83204480	3000	3000	3000	3000	0
563	20230912	104800	83204480	3000	3000	3000	3000	0
564	20230912	104700	83204480	3000	3000	3000	3000	0
565	20230912	104600	83204480	3000	3000	3000	3000	0
566	20230912	104500	83204480	3000	3000	3000	3000	0
567	20230912	104400	83204480	3000	3000	3000	3000	0
568	20230912	104300	83204480	3000	3000	3000	3000	0
569	20230912	104200	83204480	3000	3000	3000	3000	0
570	20230912	104100	83204480	3000	3000	3000	3000	0
571	20230912	104000	83204480	3000	3000	3000	3000	0
572	20230912	103900	83204480	3000	3000	3000	3000	0
573	20230912	103800	83204480	3000	3000	3000	3000	0
574	20230912	103700	83204480	3000	3000	3000	3000	3
575	20230912	103600	83195480	3000	3000	3000	3000	1
576	20230912	103500	83192480	3000	3000	3000	3000	0
577	20230912	103400	83192480	3000	2985	3000	2985	13
578	20230912	103300	83153510	2985	2985	3000	2985	2032
579	20230912	103200	77087975	3000	3000	3000	3000	0
580	20230912	103100	77087975	3000	3000	3000	3000	0
581	20230912	103000	77087975	3000	3000	3000	3000	0
582	20230912	102900	77087975	3000	3000	3000	3000	0
583	20230912	102800	77087975	3000	3000	3000	3000	0
584	20230912	102700	77087975	3000	3000	3000	3000	0
585	20230912	102600	77087975	3000	3000	3000	3000	0
586	20230912	102500	77087975	3000	3000	3000	3000	0
587	20230912	102400	77087975	3000	3000	3000	3000	1
588	20230912	102300	77084975	2985	2985	2985	2985	2000
589	20230912	102200	71114975	2985	2990	2990	2985	371
590	20230912	102100	70007520	3000	3000	3000	3000	1
591	20230912	102000	70004520	2990	2990	2990	2990	0
592	20230912	101900	70004520	2990	2990	2990	2990	20
593	20230912	101800	69944720	3000	3000	3000	3000	1
594	20230912	101700	69941720	3000	3000	3000	3000	0
595	20230912	101600	69941720	3000	3000	3000	3000	0
596	20230912	101500	69941720	3000	3000	3000	3000	0
597	20230912	101400	69941720	3000	3000	3000	3000	0
598	20230912	101300	69941720	3000	3000	3000	3000	0
599	20230912	101200	69941720	3000	3000	3000	3000	0
600	20230912	101100	69941720	3000	2990	3000	2990	78
601	20230912	101000	69708095	2995	2995	2995	2995	20
602	20230912	100900	69648195	2995	3000	3000	2995	52
603	20230912	100800	69492295	3000	3000	3000	3000	250
604	20230912	100700	68742295	3010	3010	3010	3010	0
605	20230912	100600	68742295	3010	3010	3010	3010	3
606	20230912	100500	68733265	3010	3010	3010	3010	3
607	20230912	100400	68724235	3010	2995	3015	2995	177
608	20230912	100300	68191575	2995	2995	2995	2995	535
609	20230912	100200	66589250	2985	2995	2995	2985	100
610	20230912	100100	66290650	3015	3015	3015	3015	0
611	20230912	100000	66290650	3015	2995	3015	2995	2
612	20230912	095900	66284640	3015	3000	3015	3000	2
613	20230912	095800	66278625	3015	3015	3015	3015	0
614	20230912	095700	66278625	3015	3015	3015	3015	0
615	20230912	095600	66278625	3015	3015	3015	3015	0
616	20230912	095500	66278625	3015	3015	3015	3015	0
617	20230912	095400	66278625	3015	3015	3015	3015	0
618	20230912	095300	66278625	3015	3000	3015	3000	912
619	20230912	095200	63539290	3000	3000	3000	3000	2200
620	20230912	095100	56939290	3000	3000	3000	3000	0
621	20230912	095000	56939290	3000	3000	3000	3000	1500
622	20230912	094900	52439290	3000	3000	3000	3000	0
623	20230912	094800	52439290	3000	3000	3000	3000	0
624	20230912	094700	52439290	3000	3000	3000	3000	16
625	20230912	094600	52391290	3000	3000	3000	3000	0
626	20230912	094500	52391290	3000	3000	3000	3000	0
627	20230912	094400	52391290	3000	3000	3000	3000	50
628	20230912	094300	52241290	3000	3000	3000	3000	0
629	20230912	094200	52241290	3000	3000	3000	3000	1
630	20230912	094100	52238290	3000	3000	3000	3000	0
631	20230912	094000	52238290	3000	3000	3000	3000	0
632	20230912	093900	52238290	3000	3000	3000	3000	0
633	20230912	093800	52238290	3000	3000	3000	3000	0
634	20230912	093700	52238290	3000	3000	3000	3000	0
635	20230912	093600	52238290	3000	3000	3000	3000	0
636	20230912	093500	52238290	3000	3000	3000	2980	1041
637	20230912	093400	49135090	3000	3000	3000	3000	66
638	20230912	093300	48937090	3000	3000	3000	3000	0
639	20230912	093200	48937090	3000	3000	3000	3000	0
640	20230912	093100	48937090	3000	3000	3000	3000	19
641	20230912	093000	48880090	3000	2990	3000	2980	1101
642	20230912	092900	45596590	3000	3000	3000	3000	0
643	20230912	092800	45596590	3000	3000	3000	3000	0
644	20230912	092700	45596590	3000	2995	3000	2995	300
645	20230912	092600	44698065	2995	2995	2995	2995	1
646	20230912	092500	44695070	2995	2995	2995	2995	1
647	20230912	092400	44692075	3000	3000	3000	3000	0
648	20230912	092300	44692075	3000	2995	3000	2980	1062
649	20230912	092200	41523945	3000	3000	3000	3000	1
650	20230912	092100	41520945	3000	3000	3000	3000	0
651	20230912	092000	41520945	3000	3000	3000	3000	281
652	20230912	091900	40677945	3000	3000	3000	3000	0
653	20230912	091800	40677945	3000	3000	3000	3000	0
654	20230912	091700	40677945	3000	3000	3000	2985	113
655	20230912	091600	40338960	3000	3000	3000	3000	60
656	20230912	091500	40158960	3000	3000	3000	3000	34
657	20230912	091400	40056960	3000	2990	3000	2990	182
658	20230912	091300	39512760	2990	2990	2990	2990	21
659	20230912	091200	39449970	3000	3000	3000	3000	8
660	20230912	091100	39425970	3000	2990	3000	2990	103
661	20230912	091000	39117000	3000	3000	3000	3000	120
662	20230912	090900	38757000	3000	3000	3000	3000	78
663	20230912	090800	38523000	3000	3000	3000	3000	350
664	20230912	090700	37473000	3000	3000	3000	3000	1
665	20230912	090600	37470000	3000	3000	3000	3000	5
666	20230912	090500	37455000	3000	3000	3000	3000	0
667	20230912	090400	37455000	3000	3000	3000	3000	3
668	20230912	090300	37446000	3000	3000	3000	3000	1
669	20230912	090200	37443000	3000	3000	3000	3000	0
670	20230912	090100	37443000	3000	3000	3000	3000	105
671	20230912	090000	37128000	3000	2970	3000	2970	12501