KissMeData/203450/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	200800	141718650	2960	2960	2960	2960	1010
3	20230919	200700	141718650	2960	2960	2960	2960	0
4	20230919	200600	141718650	2960	2960	2960	2960	0
5	20230919	200500	141718650	2960	2960	2960	2960	0
6	20230919	200400	141718650	2960	2960	2960	2960	0
7	20230919	200300	141718650	2960	2960	2960	2960	0
8	20230919	200200	141718650	2960	2960	2960	2960	0
9	20230919	200100	141718650	2960	2960	2960	2960	0
10	20230919	200000	141718650	2960	2960	2960	2960	0
11	20230919	195900	141718650	2960	2960	2960	2960	0
12	20230919	195800	141718650	2960	2960	2960	2960	0
13	20230919	195700	141718650	2960	2960	2960	2960	0
14	20230919	195600	141718650	2960	2960	2960	2960	0
15	20230919	195500	141718650	2960	2960	2960	2960	0
16	20230919	195400	141718650	2960	2960	2960	2960	0
17	20230919	195300	141718650	2960	2960	2960	2960	0
18	20230919	195200	141718650	2960	2960	2960	2960	0
19	20230919	195100	141718650	2960	2960	2960	2960	0
20	20230919	195000	141718650	2960	2960	2960	2960	0
21	20230919	194900	141718650	2960	2960	2960	2960	0
22	20230919	194800	141718650	2960	2960	2960	2960	0
23	20230919	194700	141718650	2960	2960	2960	2960	0
24	20230919	194600	141718650	2960	2960	2960	2960	0
25	20230919	194500	141718650	2960	2960	2960	2960	0
26	20230919	194400	141718650	2960	2960	2960	2960	0
27	20230919	194300	141718650	2960	2960	2960	2960	0
28	20230919	194200	141718650	2960	2960	2960	2960	0
29	20230919	194100	141718650	2960	2960	2960	2960	0
30	20230919	194000	141718650	2960	2960	2960	2960	0
31	20230919	193900	141718650	2960	2960	2960	2960	0
32	20230919	193800	141718650	2960	2960	2960	2960	1010
33	20230919	193700	141718650	2960	2960	2960	2960	0
34	20230919	193600	141718650	2960	2960	2960	2960	0
35	20230919	193500	141718650	2960	2960	2960	2960	0
36	20230919	193400	141718650	2960	2960	2960	2960	0
37	20230919	193300	141718650	2960	2960	2960	2960	0
38	20230919	193200	141718650	2960	2960	2960	2960	0
39	20230919	193100	141718650	2960	2960	2960	2960	0
40	20230919	193000	141718650	2960	2960	2960	2960	0
41	20230919	192900	141718650	2960	2960	2960	2960	0
42	20230919	192800	141718650	2960	2960	2960	2960	0
43	20230919	192700	141718650	2960	2960	2960	2960	0
44	20230919	192600	141718650	2960	2960	2960	2960	0
45	20230919	192500	141718650	2960	2960	2960	2960	0
46	20230919	192400	141718650	2960	2960	2960	2960	0
47	20230919	192300	141718650	2960	2960	2960	2960	0
48	20230919	192200	141718650	2960	2960	2960	2960	0
49	20230919	192100	141718650	2960	2960	2960	2960	0
50	20230919	192000	141718650	2960	2960	2960	2960	0
51	20230919	191900	141718650	2960	2960	2960	2960	0
52	20230919	191800	141718650	2960	2960	2960	2960	0
53	20230919	191700	141718650	2960	2960	2960	2960	0
54	20230919	191600	141718650	2960	2960	2960	2960	0
55	20230919	191500	141718650	2960	2960	2960	2960	0
56	20230919	191400	141718650	2960	2960	2960	2960	0
57	20230919	191300	141718650	2960	2960	2960	2960	0
58	20230919	191200	141718650	2960	2960	2960	2960	0
59	20230919	191100	141718650	2960	2960	2960	2960	0
60	20230919	191000	141718650	2960	2960	2960	2960	0
61	20230919	190900	141718650	2960	2960	2960	2960	0
62	20230919	190800	141718650	2960	2960	2960	2960	1010
63	20230919	190700	141718650	2960	2960	2960	2960	0
64	20230919	190600	141718650	2960	2960	2960	2960	0
65	20230919	190500	141718650	2960	2960	2960	2960	0
66	20230919	190400	141718650	2960	2960	2960	2960	0
67	20230919	190300	141718650	2960	2960	2960	2960	0
68	20230919	190200	141718650	2960	2960	2960	2960	0
69	20230919	190100	141718650	2960	2960	2960	2960	0
70	20230919	190000	141718650	2960	2960	2960	2960	0
71	20230919	185900	141718650	2960	2960	2960	2960	0
72	20230919	185800	141718650	2960	2960	2960	2960	0
73	20230919	185700	141718650	2960	2960	2960	2960	0
74	20230919	185600	141718650	2960	2960	2960	2960	0
75	20230919	185500	141718650	2960	2960	2960	2960	0
76	20230919	185400	141718650	2960	2960	2960	2960	0
77	20230919	185300	141718650	2960	2960	2960	2960	0
78	20230919	185200	141718650	2960	2960	2960	2960	0
79	20230919	185100	141718650	2960	2960	2960	2960	0
80	20230919	185000	141718650	2960	2960	2960	2960	0
81	20230919	184900	141718650	2960	2960	2960	2960	0
82	20230919	184800	141718650	2960	2960	2960	2960	0
83	20230919	184700	141718650	2960	2960	2960	2960	0
84	20230919	184600	141718650	2960	2960	2960	2960	0
85	20230919	184500	141718650	2960	2960	2960	2960	0
86	20230919	184400	141718650	2960	2960	2960	2960	0
87	20230919	184300	141718650	2960	2960	2960	2960	0
88	20230919	184200	141718650	2960	2960	2960	2960	0
89	20230919	184100	141718650	2960	2960	2960	2960	0
90	20230919	184000	141718650	2960	2960	2960	2960	0
91	20230919	183900	141718650	2960	2960	2960	2960	0
92	20230919	183800	141718650	2960	2960	2960	2960	1010
93	20230919	183700	141718650	2960	2960	2960	2960	0
94	20230919	183600	141718650	2960	2960	2960	2960	0
95	20230919	183500	141718650	2960	2960	2960	2960	0
96	20230919	183400	141718650	2960	2960	2960	2960	0
97	20230919	183300	141718650	2960	2960	2960	2960	0
98	20230919	183200	141718650	2960	2960	2960	2960	0
99	20230919	183100	141718650	2960	2960	2960	2960	0
100	20230919	183000	141718650	2960	2960	2960	2960	0
101	20230919	182900	141718650	2960	2960	2960	2960	0
102	20230919	182800	141718650	2960	2960	2960	2960	0
103	20230919	182700	141718650	2960	2960	2960	2960	0
104	20230919	182600	141718650	2960	2960	2960	2960	0
105	20230919	182500	141718650	2960	2960	2960	2960	0
106	20230919	182400	141718650	2960	2960	2960	2960	0
107	20230919	182300	141718650	2960	2960	2960	2960	0
108	20230919	182200	141718650	2960	2960	2960	2960	0
109	20230919	182100	141718650	2960	2960	2960	2960	0
110	20230919	182000	141718650	2960	2960	2960	2960	0
111	20230919	181900	141718650	2960	2960	2960	2960	0
112	20230919	181800	141718650	2960	2960	2960	2960	0
113	20230919	181700	141718650	2960	2960	2960	2960	0
114	20230919	181600	141718650	2960	2960	2960	2960	0
115	20230919	181500	141718650	2960	2960	2960	2960	0
116	20230919	181400	141718650	2960	2960	2960	2960	0
117	20230919	181300	141718650	2960	2960	2960	2960	0
118	20230919	181200	141718650	2960	2960	2960	2960	0
119	20230919	181100	141718650	2960	2960	2960	2960	0
120	20230919	181000	141718650	2960	2960	2960	2960	0
121	20230919	180900	141718650	2960	2960	2960	2960	0
122	20230919	180800	141718650	2960	2960	2960	2960	1010
123	20230919	180700	141718650	2960	2960	2960	2960	0
124	20230919	180600	141718650	2960	2960	2960	2960	0
125	20230919	180500	141718650	2960	2960	2960	2960	0
126	20230919	180400	141718650	2960	2960	2960	2960	0
127	20230919	180300	141718650	2960	2960	2960	2960	0
128	20230919	180200	141718650	2960	2960	2960	2960	0
129	20230919	180100	141718650	2960	2960	2960	2960	0
130	20230919	180000	141718650	2960	2960	2960	2960	0
131	20230919	175900	141718650	2960	2960	2960	2960	0
132	20230919	175800	141718650	2960	2960	2960	2960	0
133	20230919	175700	141718650	2960	2960	2960	2960	0
134	20230919	175600	141718650	2960	2960	2960	2960	0
135	20230919	175500	141718650	2960	2960	2960	2960	0
136	20230919	175400	141718650	2960	2960	2960	2960	0
137	20230919	175300	141718650	2960	2960	2960	2960	0
138	20230919	175200	141718650	2960	2960	2960	2960	0
139	20230919	175100	141718650	2960	2960	2960	2960	0
140	20230919	175000	141718650	2960	2960	2960	2960	0
141	20230919	174900	141718650	2960	2960	2960	2960	0
142	20230919	174800	141718650	2960	2960	2960	2960	0
143	20230919	174700	141718650	2960	2960	2960	2960	0
144	20230919	174600	141718650	2960	2960	2960	2960	0
145	20230919	174500	141718650	2960	2960	2960	2960	0
146	20230919	174400	141718650	2960	2960	2960	2960	0
147	20230919	174300	141718650	2960	2960	2960	2960	0
148	20230919	174200	141718650	2960	2960	2960	2960	0
149	20230919	174100	141718650	2960	2960	2960	2960	0
150	20230919	174000	141718650	2960	2960	2960	2960	0
151	20230919	173900	141718650	2960	2960	2960	2960	0
152	20230919	173800	141718650	2960	2960	2960	2960	1010
153	20230919	173700	141718650	2960	2960	2960	2960	0
154	20230919	173600	141718650	2960	2960	2960	2960	0
155	20230919	173500	141718650	2960	2960	2960	2960	0
156	20230919	173400	141718650	2960	2960	2960	2960	0
157	20230919	173300	141718650	2960	2960	2960	2960	0
158	20230919	173200	141718650	2960	2960	2960	2960	0
159	20230919	173100	141718650	2960	2960	2960	2960	0
160	20230919	173000	141718650	2960	2960	2960	2960	0
161	20230919	172900	141718650	2960	2960	2960	2960	0
162	20230919	172800	141718650	2960	2960	2960	2960	0
163	20230919	172700	141718650	2960	2960	2960	2960	0
164	20230919	172600	141718650	2960	2960	2960	2960	0
165	20230919	172500	141718650	2960	2960	2960	2960	0
166	20230919	172400	141718650	2960	2960	2960	2960	0
167	20230919	172300	141718650	2960	2960	2960	2960	0
168	20230919	172200	141718650	2960	2960	2960	2960	0
169	20230919	172100	141718650	2960	2960	2960	2960	0
170	20230919	172000	141718650	2960	2960	2960	2960	0
171	20230919	171900	141718650	2960	2960	2960	2960	0
172	20230919	171800	141718650	2960	2960	2960	2960	0
173	20230919	171700	141718650	2960	2960	2960	2960	0
174	20230919	171600	141718650	2960	2960	2960	2960	0
175	20230919	171500	141718650	2960	2960	2960	2960	0
176	20230919	171400	141718650	2960	2960	2960	2960	0
177	20230919	171300	141718650	2960	2960	2960	2960	0
178	20230919	171200	141718650	2960	2960	2960	2960	0
179	20230919	171100	141718650	2960	2960	2960	2960	0
180	20230919	171000	141718650	2960	2960	2960	2960	0
181	20230919	170900	141718650	2960	2960	2960	2960	0
182	20230919	170800	141718650	2960	2960	2960	2960	1010
183	20230919	170700	141718650	2960	2960	2960	2960	0
184	20230919	170600	141718650	2960	2960	2960	2960	0
185	20230919	170500	141718650	2960	2960	2960	2960	0
186	20230919	170400	141718650	2960	2960	2960	2960	0
187	20230919	170300	141718650	2960	2960	2960	2960	0
188	20230919	170200	141718650	2960	2960	2960	2960	0
189	20230919	170100	141718650	2960	2960	2960	2960	0
190	20230919	170000	141718650	2960	2960	2960	2960	0
191	20230919	165900	141718650	2960	2960	2960	2960	0
192	20230919	165800	141718650	2960	2960	2960	2960	0
193	20230919	165700	141718650	2960	2960	2960	2960	0
194	20230919	165600	141718650	2960	2960	2960	2960	0
195	20230919	165500	141718650	2960	2960	2960	2960	0
196	20230919	165400	141718650	2960	2960	2960	2960	0
197	20230919	165300	141718650	2960	2960	2960	2960	0
198	20230919	165200	141718650	2960	2960	2960	2960	0
199	20230919	165100	141718650	2960	2960	2960	2960	0
200	20230919	165000	141718650	2960	2960	2960	2960	0
201	20230919	164900	141718650	2960	2960	2960	2960	0
202	20230919	164800	141718650	2960	2960	2960	2960	0
203	20230919	164700	141718650	2960	2960	2960	2960	0
204	20230919	164600	141718650	2960	2960	2960	2960	0
205	20230919	164500	141718650	2960	2960	2960	2960	0
206	20230919	164400	141718650	2960	2960	2960	2960	0
207	20230919	164300	141718650	2960	2960	2960	2960	0
208	20230919	164200	141718650	2960	2960	2960	2960	0
209	20230919	164100	141718650	2960	2960	2960	2960	0
210	20230919	164000	141718650	2960	2960	2960	2960	0
211	20230919	163900	141718650	2960	2960	2960	2960	0
212	20230919	163800	141718650	2960	2960	2960	2960	1010
213	20230919	163700	141718650	2960	2960	2960	2960	0
214	20230919	163600	141718650	2960	2960	2960	2960	0
215	20230919	163500	141718650	2960	2960	2960	2960	0
216	20230919	163400	141718650	2960	2960	2960	2960	0
217	20230919	163300	141718650	2960	2960	2960	2960	0
218	20230919	163200	141718650	2960	2960	2960	2960	0
219	20230919	163100	141718650	2960	2960	2960	2960	0
220	20230919	163000	141718650	2960	2960	2960	2960	0
221	20230919	162900	141718650	2960	2960	2960	2960	0
222	20230919	162800	141718650	2960	2960	2960	2960	0
223	20230919	162700	141718650	2960	2960	2960	2960	0
224	20230919	162600	141718650	2960	2960	2960	2960	0
225	20230919	162500	141718650	2960	2960	2960	2960	0
226	20230919	162400	141718650	2960	2960	2960	2960	0
227	20230919	162300	141718650	2960	2960	2960	2960	0
228	20230919	162200	141718650	2960	2960	2960	2960	0
229	20230919	162100	141718650	2960	2960	2960	2960	0
230	20230919	162000	141718650	2960	2960	2960	2960	0
231	20230919	161900	141718650	2960	2960	2960	2960	0
232	20230919	161800	141718650	2960	2960	2960	2960	0
233	20230919	161700	141718650	2960	2960	2960	2960	0
234	20230919	161600	141718650	2960	2960	2960	2960	0
235	20230919	161500	141718650	2960	2960	2960	2960	0
236	20230919	161400	141718650	2960	2960	2960	2960	0
237	20230919	161300	141718650	2960	2960	2960	2960	0
238	20230919	161200	141718650	2960	2960	2960	2960	0
239	20230919	161100	141718650	2960	2960	2960	2960	0
240	20230919	161000	141718650	2960	2960	2960	2960	0
241	20230919	160900	141718650	2960	2960	2960	2960	0
242	20230919	160800	141718650	2960	2960	2960	2960	1010
243	20230919	160700	141718650	2960	2960	2960	2960	0
244	20230919	160600	141718650	2960	2960	2960	2960	0
245	20230919	160500	141718650	2960	2960	2960	2960	0
246	20230919	160400	141718650	2960	2960	2960	2960	0
247	20230919	160300	141718650	2960	2960	2960	2960	0
248	20230919	160200	141718650	2960	2960	2960	2960	0
249	20230919	160100	141718650	2960	2960	2960	2960	0
250	20230919	160000	141718650	2960	2960	2960	2960	0
251	20230919	155900	141718650	2960	2960	2960	2960	0
252	20230919	155800	141718650	2960	2960	2960	2960	0
253	20230919	155700	141718650	2960	2960	2960	2960	0
254	20230919	155600	141718650	2960	2960	2960	2960	0
255	20230919	155500	141718650	2960	2960	2960	2960	0
256	20230919	155400	141718650	2960	2960	2960	2960	0
257	20230919	155300	141718650	2960	2960	2960	2960	0
258	20230919	155200	141718650	2960	2960	2960	2960	0
259	20230919	155100	141718650	2960	2960	2960	2960	0
260	20230919	155000	141718650	2960	2960	2960	2960	0
261	20230919	154900	141718650	2960	2960	2960	2960	0
262	20230919	154800	141718650	2960	2960	2960	2960	0
263	20230919	154700	141718650	2960	2960	2960	2960	0
264	20230919	154600	141718650	2960	2960	2960	2960	0
265	20230919	154500	141718650	2960	2960	2960	2960	0
266	20230919	154400	141718650	2960	2960	2960	2960	0
267	20230919	154300	141718650	2960	2960	2960	2960	0
268	20230919	154200	141718650	2960	2960	2960	2960	0
269	20230919	154100	141718650	2960	2960	2960	2960	0
270	20230919	154000	141718650	2960	2960	2960	2960	0
271	20230919	153900	141718650	2960	2960	2960	2960	0
272	20230919	153800	141718650	2960	2960	2960	2960	1010
273	20230919	153700	141718650	2960	2960	2960	2960	0
274	20230919	153600	141718650	2960	2960	2960	2960	0
275	20230919	153500	141718650	2960	2960	2960	2960	0
276	20230919	153400	141718650	2960	2960	2960	2960	0
277	20230919	153300	141718650	2960	2960	2960	2960	0
278	20230919	153200	141718650	2960	2960	2960	2960	0
279	20230919	153100	141718650	2960	2960	2960	2960	0
280	20230919	153000	141718650	2960	2960	2960	2960	1010
281	20230919	152900	138729050	2960	2960	2960	2960	0
282	20230919	152800	138729050	2960	2960	2960	2960	0
283	20230919	152700	138729050	2960	2960	2960	2960	0
284	20230919	152600	138729050	2960	2960	2960	2960	0
285	20230919	152500	138729050	2960	2960	2960	2960	0
286	20230919	152400	138729050	2960	2960	2960	2960	0
287	20230919	152300	138729050	2960	2960	2960	2960	0
288	20230919	152200	138729050	2960	2960	2960	2960	0
289	20230919	152100	138729050	2960	2960	2960	2960	0
290	20230919	152000	138729050	2960	2960	2960	2960	0
291	20230919	151900	138729050	2960	2960	2960	2960	64
292	20230919	151800	138539610	2960	2960	2960	2960	0
293	20230919	151700	138539610	2960	2960	2960	2960	30
294	20230919	151600	138450810	2950	2945	2950	2945	2006
295	20230919	151500	132533115	2950	2950	2950	2950	0
296	20230919	151400	132533115	2950	2945	2950	2945	713
297	20230919	151300	130430605	2950	2950	2950	2950	0
298	20230919	151200	130430605	2950	2950	2950	2950	0
299	20230919	151100	130430605	2950	2950	2950	2950	0
300	20230919	151000	130430605	2950	2950	2950	2950	0
301	20230919	150900	130430605	2950	2950	2950	2950	5
302	20230919	150800	130415855	2950	2950	2950	2950	0
303	20230919	150700	130415855	2950	2950	2950	2950	0
304	20230919	150600	130415855	2950	2950	2950	2950	0
305	20230919	150500	130415855	2950	2950	2950	2950	0
306	20230919	150400	130415855	2950	2950	2950	2950	0
307	20230919	150300	130415855	2950	2950	2950	2950	0
308	20230919	150200	130415855	2950	2950	2950	2950	0
309	20230919	150100	130415855	2950	2950	2950	2950	0
310	20230919	150000	130415855	2950	2950	2950	2950	0
311	20230919	145900	130415855	2950	2950	2950	2950	150
312	20230919	145800	129973355	2945	2950	2950	2945	220
313	20230919	145700	129325355	2950	2950	2950	2950	0
314	20230919	145600	129325355	2950	2950	2950	2950	0
315	20230919	145500	129325355	2950	2950	2950	2950	0
316	20230919	145400	129325355	2950	2950	2950	2950	10
317	20230919	145300	129295855	2945	2945	2945	2945	120
318	20230919	145200	128942455	2945	2945	2945	2945	0
319	20230919	145100	128942455	2945	2945	2945	2945	1
320	20230919	145000	128939510	2945	2945	2945	2945	0
321	20230919	144900	128939510	2945	2945	2945	2945	0
322	20230919	144800	128939510	2945	2945	2945	2945	0
323	20230919	144700	128939510	2945	2945	2945	2945	0
324	20230919	144600	128939510	2945	2940	2945	2940	60
325	20230919	144500	128762860	2945	2945	2945	2945	0
326	20230919	144400	128762860	2945	2945	2945	2945	0
327	20230919	144300	128762860	2945	2935	2945	2930	1765
328	20230919	144200	123583455	2945	2935	2945	2935	939
329	20230919	144100	120825930	2945	2945	2945	2945	0
330	20230919	144000	120825930	2945	2940	2945	2940	769
331	20230919	143900	118564980	2950	2950	2950	2950	0
332	20230919	143800	118564980	2950	2950	2950	2950	20
333	20230919	143700	118505980	2950	2950	2950	2950	0
334	20230919	143600	118505980	2950	2950	2950	2950	0
335	20230919	143500	118505980	2950	2950	2950	2950	28
336	20230919	143400	118423380	2945	2945	2945	2945	1
337	20230919	143300	118420435	2950	2950	2950	2950	0
338	20230919	143200	118420435	2950	2950	2950	2950	0
339	20230919	143100	118420435	2950	2950	2950	2950	0
340	20230919	143000	118420435	2950	2950	2950	2950	0
341	20230919	142900	118420435	2950	2950	2950	2950	0
342	20230919	142800	118420435	2950	2950	2950	2950	0
343	20230919	142700	118420435	2950	2940	2950	2940	168
344	20230919	142600	117925835	2950	2950	2950	2950	0
345	20230919	142500	117925835	2950	2950	2950	2950	0
346	20230919	142400	117925835	2950	2950	2950	2950	18
347	20230919	142300	117872735	2940	2950	2950	2940	71
348	20230919	142200	117663445	2950	2950	2950	2950	0
349	20230919	142100	117663445	2950	2950	2950	2950	0
350	20230919	142000	117663445	2950	2950	2950	2950	70
351	20230919	141900	117456945	2950	2940	2950	2940	654
352	20230919	141800	115534155	2950	2950	2950	2950	0
353	20230919	141700	115534155	2950	2950	2950	2950	0
354	20230919	141600	115534155	2950	2950	2950	2950	10
355	20230919	141500	115504655	2945	2945	2945	2945	10
356	20230919	141400	115475205	2945	2945	2945	2945	539
357	20230919	141300	113887850	2955	2955	2955	2955	0
358	20230919	141200	113887850	2955	2955	2955	2955	0
359	20230919	141100	113887850	2955	2955	2955	2955	0
360	20230919	141000	113887850	2955	2955	2955	2955	0
361	20230919	140900	113887850	2955	2955	2955	2955	0
362	20230919	140800	113887850	2955	2955	2955	2955	0
363	20230919	140700	113887850	2955	2955	2955	2955	0
364	20230919	140600	113887850	2955	2955	2955	2955	0
365	20230919	140500	113887850	2955	2950	2955	2950	320
366	20230919	140400	112943750	2955	2955	2955	2955	0
367	20230919	140300	112943750	2955	2950	2955	2950	260
368	20230919	140200	112176720	2955	2955	2955	2955	2
369	20230919	140100	112170810	2945	2955	2955	2945	123
370	20230919	140000	111808545	2955	2945	2955	2945	640
371	20230919	135900	109923715	2960	2960	2960	2960	0
372	20230919	135800	109923715	2960	2960	2960	2960	0
373	20230919	135700	109923715	2960	2960	2960	2960	0
374	20230919	135600	109923715	2960	2950	2960	2950	330
375	20230919	135500	108950205	2960	2960	2960	2960	0
376	20230919	135400	108950205	2960	2960	2960	2960	1
377	20230919	135300	108947245	2960	2950	2960	2950	13
378	20230919	135200	108908825	2960	2950	2960	2950	795
379	20230919	135100	106563045	2965	2965	2965	2965	0
380	20230919	135000	106563045	2965	2965	2965	2965	0
381	20230919	134900	106563045	2965	2965	2965	2965	0
382	20230919	134800	106563045	2965	2965	2965	2965	0
383	20230919	134700	106563045	2965	2965	2965	2965	0
384	20230919	134600	106563045	2965	2965	2965	2965	0
385	20230919	134500	106563045	2965	2965	2965	2965	0
386	20230919	134400	106563045	2965	2965	2965	2965	0
387	20230919	134300	106563045	2965	2965	2965	2965	0
388	20230919	134200	106563045	2965	2965	2965	2965	0
389	20230919	134100	106563045	2965	2965	2965	2965	0
390	20230919	134000	106563045	2965	2965	2965	2965	0
391	20230919	133900	106563045	2965	2965	2965	2965	0
392	20230919	133800	106563045	2965	2965	2965	2965	0
393	20230919	133700	106563045	2965	2965	2965	2965	0
394	20230919	133600	106563045	2965	2965	2965	2965	0
395	20230919	133500	106563045	2965	2965	2965	2965	0
396	20230919	133400	106563045	2965	2960	2965	2960	3
397	20230919	133300	106554155	2960	2960	2960	2960	675
398	20230919	133200	104556155	2960	2960	2960	2960	0
399	20230919	133100	104556155	2960	2960	2960	2960	0
400	20230919	133000	104556155	2960	2955	2960	2955	2
401	20230919	132900	104550240	2960	2960	2960	2960	0
402	20230919	132800	104550240	2960	2960	2960	2960	0
403	20230919	132700	104550240	2960	2960	2960	2960	0
404	20230919	132600	104550240	2960	2960	2960	2960	0
405	20230919	132500	104550240	2960	2960	2960	2960	0
406	20230919	132400	104550240	2960	2960	2960	2960	0
407	20230919	132300	104550240	2960	2960	2960	2960	0
408	20230919	132200	104550240	2960	2950	2960	2950	29
409	20230919	132100	104464410	2960	2960	2960	2960	0
410	20230919	132000	104464410	2960	2960	2960	2960	0
411	20230919	131900	104464410	2960	2960	2960	2960	0
412	20230919	131800	104464410	2960	2960	2960	2960	0
413	20230919	131700	104464410	2960	2960	2960	2960	0
414	20230919	131600	104464410	2960	2960	2960	2960	0
415	20230919	131500	104464410	2960	2960	2960	2960	0
416	20230919	131400	104464410	2960	2960	2960	2960	5
417	20230919	131300	104449610	2960	2960	2960	2960	0
418	20230919	131200	104449610	2960	2960	2960	2960	0
419	20230919	131100	104449610	2960	2960	2960	2960	29
420	20230919	131000	104363770	2960	2960	2960	2960	10
421	20230919	130900	104334170	2965	2965	2965	2965	0
422	20230919	130800	104334170	2965	2965	2965	2965	0
423	20230919	130700	104334170	2965	2955	2965	2955	710
424	20230919	130600	102236090	2955	2955	2955	2955	100
425	20230919	130500	101940590	2955	2955	2955	2955	0
426	20230919	130400	101940590	2955	2950	2955	2950	2932
427	20230919	130300	93291140	2955	2955	2955	2955	1018
428	20230919	130200	90282950	2960	2960	2960	2960	0
429	20230919	130100	90282950	2960	2960	2960	2960	0
430	20230919	130000	90282950	2960	2960	2960	2960	3
431	20230919	125900	90274070	2960	2960	2960	2960	0
432	20230919	125800	90274070	2960	2960	2960	2960	0
433	20230919	125700	90274070	2960	2960	2960	2960	0
434	20230919	125600	90274070	2960	2960	2960	2960	335
435	20230919	125500	89282470	2970	2970	2970	2970	0
436	20230919	125400	89282470	2970	2970	2970	2970	0
437	20230919	125300	89282470	2970	2970	2970	2970	0
438	20230919	125200	89282470	2970	2970	2970	2970	0
439	20230919	125100	89282470	2970	2970	2970	2970	0
440	20230919	125000	89282470	2970	2970	2970	2970	1
441	20230919	124900	89279500	2975	2975	2975	2975	0
442	20230919	124800	89279500	2975	2975	2975	2975	0
443	20230919	124700	89279500	2975	2975	2975	2975	0
444	20230919	124600	89279500	2975	2975	2975	2975	0
445	20230919	124500	89279500	2975	2975	2975	2975	0
446	20230919	124400	89279500	2975	2975	2975	2975	0
447	20230919	124300	89279500	2975	2975	2975	2975	0
448	20230919	124200	89279500	2975	2975	2975	2975	0
449	20230919	124100	89279500	2975	2975	2975	2975	0
450	20230919	124000	89279500	2975	2975	2975	2975	0
451	20230919	123900	89279500	2975	2975	2975	2975	0
452	20230919	123800	89279500	2975	2975	2975	2975	0
453	20230919	123700	89279500	2975	2975	2975	2975	0
454	20230919	123600	89279500	2975	2975	2975	2975	0
455	20230919	123500	89279500	2975	2975	2975	2975	0
456	20230919	123400	89279500	2975	2975	2975	2975	0
457	20230919	123300	89279500	2975	2975	2975	2975	0
458	20230919	123200	89279500	2975	2975	2975	2975	0
459	20230919	123100	89279500	2975	2975	2975	2975	0
460	20230919	123000	89279500	2975	2975	2975	2975	0
461	20230919	122900	89279500	2975	2975	2975	2975	0
462	20230919	122800	89279500	2975	2975	2975	2975	0
463	20230919	122700	89279500	2975	2975	2975	2975	0
464	20230919	122600	89279500	2975	2960	2975	2955	767
465	20230919	122500	87011655	2980	2980	2980	2980	0
466	20230919	122400	87011655	2980	2980	2980	2980	10
467	20230919	122300	86981855	2960	2960	2960	2960	0
468	20230919	122200	86981855	2960	2960	2960	2960	0
469	20230919	122100	86981855	2960	2960	2960	2960	0
470	20230919	122000	86981855	2960	2960	2960	2960	0
471	20230919	121900	86981855	2960	2960	2960	2960	239
472	20230919	121800	86274415	2960	2960	2960	2960	0
473	20230919	121700	86274415	2960	2960	2960	2960	111
474	20230919	121600	85945855	2960	2960	2960	2960	251
475	20230919	121500	85202895	2980	2980	2980	2980	81
476	20230919	121400	84961515	2980	2980	2980	2980	0
477	20230919	121300	84961515	2980	2980	2980	2980	0
478	20230919	121200	84961515	2980	2980	2980	2980	0
479	20230919	121100	84961515	2980	2980	2980	2980	0
480	20230919	121000	84961515	2980	2980	2980	2980	0
481	20230919	120900	84961515	2980	2980	2980	2980	0
482	20230919	120800	84961515	2980	2980	2980	2980	0
483	20230919	120700	84961515	2980	2980	2980	2980	1
484	20230919	120600	84958535	2965	2970	2970	2965	651
485	20230919	120500	83028315	2985	2985	2985	2985	0
486	20230919	120400	83028315	2985	2985	2985	2985	0
487	20230919	120300	83028315	2985	2980	2985	2980	45
488	20230919	120200	82894195	2980	2980	2980	2980	0
489	20230919	120100	82894195	2980	2980	2980	2980	0
490	20230919	120000	82894195	2980	2980	2980	2980	0
491	20230919	115900	82894195	2980	2980	2980	2980	0
492	20230919	115800	82894195	2980	2980	2980	2980	1
493	20230919	115700	82891215	2970	2970	2970	2970	0
494	20230919	115600	82891215	2970	2970	2970	2970	0
495	20230919	115500	82891215	2970	2970	2970	2970	0
496	20230919	115400	82891215	2970	2970	2970	2970	0
497	20230919	115300	82891215	2970	2970	2970	2970	0
498	20230919	115200	82891215	2970	2970	2970	2970	0
499	20230919	115100	82891215	2970	2970	2970	2970	0
500	20230919	115000	82891215	2970	2970	2970	2970	0
501	20230919	114900	82891215	2970	2970	2970	2970	0
502	20230919	114800	82891215	2970	2970	2970	2970	0
503	20230919	114700	82891215	2970	2970	2970	2970	336
504	20230919	114600	81893295	2980	2980	2980	2980	0
505	20230919	114500	81893295	2980	2980	2980	2980	0
506	20230919	114400	81893295	2980	2980	2980	2980	0
507	20230919	114300	81893295	2980	2980	2980	2980	0
508	20230919	114200	81893295	2980	2980	2980	2980	0
509	20230919	114100	81893295	2980	2980	2980	2980	1
510	20230919	114000	81890315	2975	2975	2975	2975	0
511	20230919	113900	81890315	2975	2975	2975	2975	0
512	20230919	113800	81890315	2975	2975	2975	2975	0
513	20230919	113700	81890315	2975	2975	2975	2975	0
514	20230919	113600	81890315	2975	2975	2975	2975	100
515	20230919	113500	81592815	2985	2985	2985	2985	0
516	20230919	113400	81592815	2985	2985	2985	2985	0
517	20230919	113300	81592815	2985	2985	2985	2985	0
518	20230919	113200	81592815	2985	2985	2985	2985	0
519	20230919	113100	81592815	2985	2985	2985	2985	0
520	20230919	113000	81592815	2985	2985	2985	2985	0
521	20230919	112900	81592815	2985	2985	2985	2985	0
522	20230919	112800	81592815	2985	2985	2985	2985	0
523	20230919	112700	81592815	2985	2985	2985	2985	0
524	20230919	112600	81592815	2985	2985	2985	2985	0
525	20230919	112500	81592815	2985	2985	2985	2985	0
526	20230919	112400	81592815	2985	2985	2985	2985	0
527	20230919	112300	81592815	2985	2965	2985	2965	205
528	20230919	112200	80984890	2985	2985	2985	2985	5
529	20230919	112100	80969965	2965	2965	2965	2965	0
530	20230919	112000	80969965	2965	2965	2965	2965	0
531	20230919	111900	80969965	2965	2965	2965	2965	0
532	20230919	111800	80969965	2965	2965	2965	2965	0
533	20230919	111700	80969965	2965	2965	2965	2965	0
534	20230919	111600	80969965	2965	2965	2965	2965	71
535	20230919	111500	80759450	2995	2995	2995	2995	0
536	20230919	111400	80759450	2995	2990	2995	2990	20
537	20230919	111300	80699615	2995	2995	2995	2995	0
538	20230919	111200	80699615	2995	2995	2995	2995	0
539	20230919	111100	80699615	2995	2995	2995	2995	0
540	20230919	111000	80699615	2995	2975	2995	2975	2030
541	20230919	110900	74631750	2980	2975	2980	2975	12
542	20230919	110800	74596040	2980	2980	2980	2980	0
543	20230919	110700	74596040	2980	2980	2980	2980	0
544	20230919	110600	74596040	2980	2980	2980	2980	0
545	20230919	110500	74596040	2980	2980	2980	2980	0
546	20230919	110400	74596040	2980	2980	2980	2980	0
547	20230919	110300	74596040	2980	2980	2980	2980	0
548	20230919	110200	74596040	2980	2980	2980	2980	0
549	20230919	110100	74596040	2980	2980	2980	2980	0
550	20230919	110000	74596040	2980	2980	2980	2980	5
551	20230919	105900	74581140	2980	2980	2980	2980	0
552	20230919	105800	74581140	2980	2980	2980	2980	0
553	20230919	105700	74581140	2980	2970	2980	2965	16
554	20230919	105600	74533575	2985	2985	2985	2985	0
555	20230919	105500	74533575	2985	2985	2985	2985	0
556	20230919	105400	74533575	2985	2985	2985	2985	0
557	20230919	105300	74533575	2985	2985	2985	2985	0
558	20230919	105200	74533575	2985	2985	2985	2985	0
559	20230919	105100	74533575	2985	2985	2985	2985	0
560	20230919	105000	74533575	2985	2985	2985	2985	0
561	20230919	104900	74533575	2985	2985	2985	2985	0
562	20230919	104800	74533575	2985	2985	2985	2985	0
563	20230919	104700	74533575	2985	2985	2985	2985	0
564	20230919	104600	74533575	2985	2985	2985	2985	0
565	20230919	104500	74533575	2985	2985	2985	2985	0
566	20230919	104400	74533575	2985	2985	2985	2985	0
567	20230919	104300	74533575	2985	2985	2985	2985	0
568	20230919	104200	74533575	2985	2985	2985	2985	0
569	20230919	104100	74533575	2985	2980	2985	2980	200
570	20230919	104000	73936945	2985	2985	2985	2985	0
571	20230919	103900	73936945	2985	2985	2985	2985	0
572	20230919	103800	73936945	2985	2985	2985	2985	0
573	20230919	103700	73936945	2985	2980	2985	2980	53
574	20230919	103600	73778990	2985	2985	2985	2985	0
575	20230919	103500	73778990	2985	2985	2985	2985	1
576	20230919	103400	73776005	2985	2985	2985	2985	0
577	20230919	103300	73776005	2985	2985	2985	2985	0
578	20230919	103200	73776005	2985	2985	2985	2985	0
579	20230919	103100	73776005	2985	2985	2985	2985	0
580	20230919	103000	73776005	2985	2985	2985	2985	0
581	20230919	102900	73776005	2985	2985	2985	2985	0
582	20230919	102800	73776005	2985	2985	2985	2985	0
583	20230919	102700	73776005	2985	2985	2985	2985	0
584	20230919	102600	73776005	2985	2985	2985	2985	0
585	20230919	102500	73776005	2985	2985	2985	2985	0
586	20230919	102400	73776005	2985	2985	2985	2985	0
587	20230919	102300	73776005	2985	2985	2985	2985	0
588	20230919	102200	73776005	2985	2985	2985	2985	0
589	20230919	102100	73776005	2985	2985	2985	2985	0
590	20230919	102000	73776005	2985	2985	2985	2985	0
591	20230919	101900	73776005	2985	2985	2985	2985	0
592	20230919	101800	73776005	2985	2985	2985	2985	0
593	20230919	101700	73776005	2985	2985	2985	2985	1
594	20230919	101600	73773020	2985	2960	2985	2960	33
595	20230919	101500	73675290	2990	2990	2990	2990	0
596	20230919	101400	73675290	2990	2990	2990	2990	0
597	20230919	101300	73675290	2990	2990	2990	2990	0
598	20230919	101200	73675290	2990	2990	2990	2990	0
599	20230919	101100	73675290	2990	2990	2990	2990	0
600	20230919	101000	73675290	2990	2990	2990	2990	5
601	20230919	100900	73660340	2990	2990	2990	2990	1
602	20230919	100800	73657350	2990	2990	2990	2990	0
603	20230919	100700	73657350	2990	2990	2990	2990	0
604	20230919	100600	73657350	2990	2990	2990	2990	0
605	20230919	100500	73657350	2990	2990	2990	2990	0
606	20230919	100400	73657350	2990	2985	2990	2985	30
607	20230919	100300	73567775	2985	2985	2985	2985	1
608	20230919	100200	73564790	2990	2990	2990	2990	0
609	20230919	100100	73564790	2990	2990	2990	2990	0
610	20230919	100000	73564790	2990	2990	2990	2990	0
611	20230919	095900	73564790	2990	2990	2990	2990	0
612	20230919	095800	73564790	2990	2970	2990	2970	192
613	20230919	095700	72994530	2970	2970	2970	2970	0
614	20230919	095600	72994530	2970	2970	2970	2955	412
615	20230919	095500	71776180	2980	2980	2980	2980	2
616	20230919	095400	71770220	2970	2970	2970	2970	1
617	20230919	095300	71767250	2980	2980	2980	2980	1
618	20230919	095200	71764270	2980	2980	2980	2980	0
619	20230919	095100	71764270	2980	2980	2980	2980	13
620	20230919	095000	71725530	2980	2980	2980	2980	131
621	20230919	094900	71335150	2990	2990	2990	2990	0
622	20230919	094800	71335150	2990	2990	2990	2990	1
623	20230919	094700	71332160	2990	2990	2990	2990	0
624	20230919	094600	71332160	2990	2990	2990	2990	2
625	20230919	094500	71326180	2970	2990	2990	2970	1001
626	20230919	094400	68353190	2985	2985	2985	2985	48
627	20230919	094300	68209910	2990	2990	2990	2990	0
628	20230919	094200	68209910	2990	2990	2990	2990	0
629	20230919	094100	68209910	2990	2990	2990	2990	0
630	20230919	094000	68209910	2990	2990	2990	2990	0
631	20230919	093900	68209910	2990	2970	2990	2970	1530
632	20230919	093800	63665585	2970	2970	2975	2970	2630
633	20230919	093700	55854385	2965	2965	2965	2965	1500
634	20230919	093600	51406885	2965	2965	2965	2965	510
635	20230919	093500	49894735	2965	2965	2965	2965	4
636	20230919	093400	49882875	2970	2970	2970	2960	406
637	20230919	093300	48680105	2970	2970	2970	2970	1500
638	20230919	093200	44225105	2970	2970	2970	2970	1
639	20230919	093100	44222135	2970	2970	2970	2970	0
640	20230919	093000	44222135	2970	2970	2970	2970	18
641	20230919	092900	44168675	2970	2970	2970	2970	1
642	20230919	092800	44165705	2970	2970	2970	2970	0
643	20230919	092700	44165705	2970	2965	2970	2965	60
644	20230919	092600	43987800	2970	2970	2970	2970	1
645	20230919	092500	43984830	2940	2970	2970	2940	1002
646	20230919	092400	41032520	2950	2950	2950	2950	1800
647	20230919	092300	35722520	2975	2955	2975	2950	3002
648	20230919	092200	26859495	2980	2955	2985	2955	1410
649	20230919	092100	22692890	2955	2985	2985	2955	3609
650	20230919	092000	11994675	2975	2975	2975	2975	0
651	20230919	091900	11994675	2975	2975	2975	2975	3
652	20230919	091800	11985750	2985	2985	2985	2985	1
653	20230919	091700	11982765	2970	2970	2970	2970	1
654	20230919	091600	11979795	2970	2985	2985	2970	40
655	20230919	091500	11860980	2975	2985	2985	2975	328
656	20230919	091400	10884310	2985	2975	2985	2975	68
657	20230919	091300	10681460	2985	2985	2985	2985	6
658	20230919	091200	10663550	2985	2985	2985	2985	0
659	20230919	091100	10663550	2985	2985	2985	2985	122
660	20230919	091000	10299380	2985	2985	2985	2985	86
661	20230919	090900	10042670	2985	2985	2985	2975	209
662	20230919	090800	9420365	2985	2985	2985	2985	2
663	20230919	090700	9414395	2985	2985	2985	2985	501
664	20230919	090600	7918910	2990	2985	2990	2970	216
665	20230919	090500	7275905	2990	2985	2990	2985	142
666	20230919	090400	6851850	2985	2985	2985	2985	2
667	20230919	090300	6845880	2990	2985	2990	2985	20
668	20230919	090200	6786165	2990	2970	2990	2970	353
669	20230919	090100	5737575	2990	2980	2990	2970	508
670	20230919	090000	4226585	2990	2990	2990	2985	1414