KissMeData/330730/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	203800	71532690	3965	3965	3965	3965	3312
3	20230912	203700	71532690	3965	3965	3965	3965	0
4	20230912	203600	71532690	3965	3965	3965	3965	0
5	20230912	203500	71532690	3965	3965	3965	3965	0
6	20230912	203400	71532690	3965	3965	3965	3965	0
7	20230912	203300	71532690	3965	3965	3965	3965	0
8	20230912	203200	71532690	3965	3965	3965	3965	0
9	20230912	203100	71532690	3965	3965	3965	3965	0
10	20230912	203000	71532690	3965	3965	3965	3965	0
11	20230912	202900	71532690	3965	3965	3965	3965	0
12	20230912	202800	71532690	3965	3965	3965	3965	0
13	20230912	202700	71532690	3965	3965	3965	3965	0
14	20230912	202600	71532690	3965	3965	3965	3965	0
15	20230912	202500	71532690	3965	3965	3965	3965	0
16	20230912	202400	71532690	3965	3965	3965	3965	0
17	20230912	202300	71532690	3965	3965	3965	3965	0
18	20230912	202200	71532690	3965	3965	3965	3965	0
19	20230912	202100	71532690	3965	3965	3965	3965	0
20	20230912	202000	71532690	3965	3965	3965	3965	0
21	20230912	201900	71532690	3965	3965	3965	3965	0
22	20230912	201800	71532690	3965	3965	3965	3965	0
23	20230912	201700	71532690	3965	3965	3965	3965	0
24	20230912	201600	71532690	3965	3965	3965	3965	0
25	20230912	201500	71532690	3965	3965	3965	3965	0
26	20230912	201400	71532690	3965	3965	3965	3965	0
27	20230912	201300	71532690	3965	3965	3965	3965	0
28	20230912	201200	71532690	3965	3965	3965	3965	0
29	20230912	201100	71532690	3965	3965	3965	3965	0
30	20230912	201000	71532690	3965	3965	3965	3965	0
31	20230912	200900	71532690	3965	3965	3965	3965	0
32	20230912	200800	71532690	3965	3965	3965	3965	3312
33	20230912	200700	71532690	3965	3965	3965	3965	0
34	20230912	200600	71532690	3965	3965	3965	3965	0
35	20230912	200500	71532690	3965	3965	3965	3965	0
36	20230912	200400	71532690	3965	3965	3965	3965	0
37	20230912	200300	71532690	3965	3965	3965	3965	0
38	20230912	200200	71532690	3965	3965	3965	3965	0
39	20230912	200100	71532690	3965	3965	3965	3965	0
40	20230912	200000	71532690	3965	3965	3965	3965	0
41	20230912	195900	71532690	3965	3965	3965	3965	0
42	20230912	195800	71532690	3965	3965	3965	3965	0
43	20230912	195700	71532690	3965	3965	3965	3965	0
44	20230912	195600	71532690	3965	3965	3965	3965	0
45	20230912	195500	71532690	3965	3965	3965	3965	0
46	20230912	195400	71532690	3965	3965	3965	3965	0
47	20230912	195300	71532690	3965	3965	3965	3965	0
48	20230912	195200	71532690	3965	3965	3965	3965	0
49	20230912	195100	71532690	3965	3965	3965	3965	0
50	20230912	195000	71532690	3965	3965	3965	3965	0
51	20230912	194900	71532690	3965	3965	3965	3965	0
52	20230912	194800	71532690	3965	3965	3965	3965	0
53	20230912	194700	71532690	3965	3965	3965	3965	0
54	20230912	194600	71532690	3965	3965	3965	3965	0
55	20230912	194500	71532690	3965	3965	3965	3965	0
56	20230912	194400	71532690	3965	3965	3965	3965	0
57	20230912	194300	71532690	3965	3965	3965	3965	0
58	20230912	194200	71532690	3965	3965	3965	3965	0
59	20230912	194100	71532690	3965	3965	3965	3965	0
60	20230912	194000	71532690	3965	3965	3965	3965	0
61	20230912	193900	71532690	3965	3965	3965	3965	0
62	20230912	193800	71532690	3965	3965	3965	3965	3312
63	20230912	193700	71532690	3965	3965	3965	3965	0
64	20230912	193600	71532690	3965	3965	3965	3965	0
65	20230912	193500	71532690	3965	3965	3965	3965	0
66	20230912	193400	71532690	3965	3965	3965	3965	0
67	20230912	193300	71532690	3965	3965	3965	3965	0
68	20230912	193200	71532690	3965	3965	3965	3965	0
69	20230912	193100	71532690	3965	3965	3965	3965	0
70	20230912	193000	71532690	3965	3965	3965	3965	0
71	20230912	192900	71532690	3965	3965	3965	3965	0
72	20230912	192800	71532690	3965	3965	3965	3965	0
73	20230912	192700	71532690	3965	3965	3965	3965	0
74	20230912	192600	71532690	3965	3965	3965	3965	0
75	20230912	192500	71532690	3965	3965	3965	3965	0
76	20230912	192400	71532690	3965	3965	3965	3965	0
77	20230912	192300	71532690	3965	3965	3965	3965	0
78	20230912	192200	71532690	3965	3965	3965	3965	0
79	20230912	192100	71532690	3965	3965	3965	3965	0
80	20230912	192000	71532690	3965	3965	3965	3965	0
81	20230912	191900	71532690	3965	3965	3965	3965	0
82	20230912	191800	71532690	3965	3965	3965	3965	0
83	20230912	191700	71532690	3965	3965	3965	3965	0
84	20230912	191600	71532690	3965	3965	3965	3965	0
85	20230912	191500	71532690	3965	3965	3965	3965	0
86	20230912	191400	71532690	3965	3965	3965	3965	0
87	20230912	191300	71532690	3965	3965	3965	3965	0
88	20230912	191200	71532690	3965	3965	3965	3965	0
89	20230912	191100	71532690	3965	3965	3965	3965	0
90	20230912	191000	71532690	3965	3965	3965	3965	0
91	20230912	190900	71532690	3965	3965	3965	3965	0
92	20230912	190800	71532690	3965	3965	3965	3965	3312
93	20230912	190700	71532690	3965	3965	3965	3965	0
94	20230912	190600	71532690	3965	3965	3965	3965	0
95	20230912	190500	71532690	3965	3965	3965	3965	0
96	20230912	190400	71532690	3965	3965	3965	3965	0
97	20230912	190300	71532690	3965	3965	3965	3965	0
98	20230912	190200	71532690	3965	3965	3965	3965	0
99	20230912	190100	71532690	3965	3965	3965	3965	0
100	20230912	190000	71532690	3965	3965	3965	3965	0
101	20230912	185900	71532690	3965	3965	3965	3965	0
102	20230912	185800	71532690	3965	3965	3965	3965	0
103	20230912	185700	71532690	3965	3965	3965	3965	0
104	20230912	185600	71532690	3965	3965	3965	3965	0
105	20230912	185500	71532690	3965	3965	3965	3965	0
106	20230912	185400	71532690	3965	3965	3965	3965	0
107	20230912	185300	71532690	3965	3965	3965	3965	0
108	20230912	185200	71532690	3965	3965	3965	3965	0
109	20230912	185100	71532690	3965	3965	3965	3965	0
110	20230912	185000	71532690	3965	3965	3965	3965	0
111	20230912	184900	71532690	3965	3965	3965	3965	0
112	20230912	184800	71532690	3965	3965	3965	3965	0
113	20230912	184700	71532690	3965	3965	3965	3965	0
114	20230912	184600	71532690	3965	3965	3965	3965	0
115	20230912	184500	71532690	3965	3965	3965	3965	0
116	20230912	184400	71532690	3965	3965	3965	3965	0
117	20230912	184300	71532690	3965	3965	3965	3965	0
118	20230912	184200	71532690	3965	3965	3965	3965	0
119	20230912	184100	71532690	3965	3965	3965	3965	0
120	20230912	184000	71532690	3965	3965	3965	3965	0
121	20230912	183900	71532690	3965	3965	3965	3965	0
122	20230912	183800	71532690	3965	3965	3965	3965	3312
123	20230912	183700	71532690	3965	3965	3965	3965	0
124	20230912	183600	71532690	3965	3965	3965	3965	0
125	20230912	183500	71532690	3965	3965	3965	3965	0
126	20230912	183400	71532690	3965	3965	3965	3965	0
127	20230912	183300	71532690	3965	3965	3965	3965	0
128	20230912	183200	71532690	3965	3965	3965	3965	0
129	20230912	183100	71532690	3965	3965	3965	3965	0
130	20230912	183000	71532690	3965	3965	3965	3965	0
131	20230912	182900	71532690	3965	3965	3965	3965	0
132	20230912	182800	71532690	3965	3965	3965	3965	0
133	20230912	182700	71532690	3965	3965	3965	3965	0
134	20230912	182600	71532690	3965	3965	3965	3965	0
135	20230912	182500	71532690	3965	3965	3965	3965	0
136	20230912	182400	71532690	3965	3965	3965	3965	0
137	20230912	182300	71532690	3965	3965	3965	3965	0
138	20230912	182200	71532690	3965	3965	3965	3965	0
139	20230912	182100	71532690	3965	3965	3965	3965	0
140	20230912	182000	71532690	3965	3965	3965	3965	0
141	20230912	181900	71532690	3965	3965	3965	3965	0
142	20230912	181800	71532690	3965	3965	3965	3965	0
143	20230912	181700	71532690	3965	3965	3965	3965	0
144	20230912	181600	71532690	3965	3965	3965	3965	0
145	20230912	181500	71532690	3965	3965	3965	3965	0
146	20230912	181400	71532690	3965	3965	3965	3965	0
147	20230912	181300	71532690	3965	3965	3965	3965	0
148	20230912	181200	71532690	3965	3965	3965	3965	0
149	20230912	181100	71532690	3965	3965	3965	3965	0
150	20230912	181000	71532690	3965	3965	3965	3965	0
151	20230912	180900	71532690	3965	3965	3965	3965	0
152	20230912	180800	71532690	3965	3965	3965	3965	3312
153	20230912	180700	71532690	3965	3965	3965	3965	0
154	20230912	180600	71532690	3965	3965	3965	3965	0
155	20230912	180500	71532690	3965	3965	3965	3965	0
156	20230912	180400	71532690	3965	3965	3965	3965	0
157	20230912	180300	71532690	3965	3965	3965	3965	0
158	20230912	180200	71532690	3965	3965	3965	3965	0
159	20230912	180100	71532690	3965	3965	3965	3965	0
160	20230912	180000	71532690	3965	3965	3965	3965	0
161	20230912	175900	71532690	3965	3965	3965	3965	0
162	20230912	175800	71532690	3965	3965	3965	3965	0
163	20230912	175700	71532690	3965	3965	3965	3965	0
164	20230912	175600	71532690	3965	3965	3965	3965	0
165	20230912	175500	71532690	3965	3965	3965	3965	0
166	20230912	175400	71532690	3965	3965	3965	3965	0
167	20230912	175300	71532690	3965	3965	3965	3965	0
168	20230912	175200	71532690	3965	3965	3965	3965	0
169	20230912	175100	71532690	3965	3965	3965	3965	0
170	20230912	175000	71532690	3965	3965	3965	3965	0
171	20230912	174900	71532690	3965	3965	3965	3965	0
172	20230912	174800	71532690	3965	3965	3965	3965	0
173	20230912	174700	71532690	3965	3965	3965	3965	0
174	20230912	174600	71532690	3965	3965	3965	3965	0
175	20230912	174500	71532690	3965	3965	3965	3965	0
176	20230912	174400	71532690	3965	3965	3965	3965	0
177	20230912	174300	71532690	3965	3965	3965	3965	0
178	20230912	174200	71532690	3965	3965	3965	3965	0
179	20230912	174100	71532690	3965	3965	3965	3965	0
180	20230912	174000	71532690	3965	3965	3965	3965	0
181	20230912	173900	71532690	3965	3965	3965	3965	0
182	20230912	173800	71532690	3965	3965	3965	3965	3312
183	20230912	173700	71532690	3965	3965	3965	3965	0
184	20230912	173600	71532690	3965	3965	3965	3965	0
185	20230912	173500	71532690	3965	3965	3965	3965	0
186	20230912	173400	71532690	3965	3965	3965	3965	0
187	20230912	173300	71532690	3965	3965	3965	3965	0
188	20230912	173200	71532690	3965	3965	3965	3965	0
189	20230912	173100	71532690	3965	3965	3965	3965	0
190	20230912	173000	71532690	3965	3965	3965	3965	0
191	20230912	172900	71532690	3965	3965	3965	3965	0
192	20230912	172800	71532690	3965	3965	3965	3965	0
193	20230912	172700	71532690	3965	3965	3965	3965	0
194	20230912	172600	71532690	3965	3965	3965	3965	0
195	20230912	172500	71532690	3965	3965	3965	3965	0
196	20230912	172400	71532690	3965	3965	3965	3965	0
197	20230912	172300	71532690	3965	3965	3965	3965	0
198	20230912	172200	71532690	3965	3965	3965	3965	0
199	20230912	172100	71532690	3965	3965	3965	3965	0
200	20230912	172000	71532690	3965	3965	3965	3965	0
201	20230912	171900	71532690	3965	3965	3965	3965	0
202	20230912	171800	71532690	3965	3965	3965	3965	0
203	20230912	171700	71532690	3965	3965	3965	3965	0
204	20230912	171600	71532690	3965	3965	3965	3965	0
205	20230912	171500	71532690	3965	3965	3965	3965	0
206	20230912	171400	71532690	3965	3965	3965	3965	0
207	20230912	171300	71532690	3965	3965	3965	3965	0
208	20230912	171200	71532690	3965	3965	3965	3965	0
209	20230912	171100	71532690	3965	3965	3965	3965	0
210	20230912	171000	71532690	3965	3965	3965	3965	0
211	20230912	170900	71532690	3965	3965	3965	3965	0
212	20230912	170800	71532690	3965	3965	3965	3965	3312
213	20230912	170700	71532690	3965	3965	3965	3965	0
214	20230912	170600	71532690	3965	3965	3965	3965	0
215	20230912	170500	71532690	3965	3965	3965	3965	0
216	20230912	170400	71532690	3965	3965	3965	3965	0
217	20230912	170300	71532690	3965	3965	3965	3965	0
218	20230912	170200	71532690	3965	3965	3965	3965	0
219	20230912	170100	71532690	3965	3965	3965	3965	0
220	20230912	170000	71532690	3965	3965	3965	3965	0
221	20230912	165900	71532690	3965	3965	3965	3965	0
222	20230912	165800	71532690	3965	3965	3965	3965	0
223	20230912	165700	71532690	3965	3965	3965	3965	0
224	20230912	165600	71532690	3965	3965	3965	3965	0
225	20230912	165500	71532690	3965	3965	3965	3965	0
226	20230912	165400	71532690	3965	3965	3965	3965	0
227	20230912	165300	71532690	3965	3965	3965	3965	0
228	20230912	165200	71532690	3965	3965	3965	3965	0
229	20230912	165100	71532690	3965	3965	3965	3965	0
230	20230912	165000	71532690	3965	3965	3965	3965	0
231	20230912	164900	71532690	3965	3965	3965	3965	0
232	20230912	164800	71532690	3965	3965	3965	3965	0
233	20230912	164700	71532690	3965	3965	3965	3965	0
234	20230912	164600	71532690	3965	3965	3965	3965	0
235	20230912	164500	71532690	3965	3965	3965	3965	0
236	20230912	164400	71532690	3965	3965	3965	3965	0
237	20230912	164300	71532690	3965	3965	3965	3965	0
238	20230912	164200	71532690	3965	3965	3965	3965	0
239	20230912	164100	71532690	3965	3965	3965	3965	0
240	20230912	164000	71532690	3965	3965	3965	3965	0
241	20230912	163900	71532690	3965	3965	3965	3965	0
242	20230912	163800	71532690	3965	3965	3965	3965	3312
243	20230912	163700	71532690	3965	3965	3965	3965	0
244	20230912	163600	71532690	3965	3965	3965	3965	0
245	20230912	163500	71532690	3965	3965	3965	3965	0
246	20230912	163400	71532690	3965	3965	3965	3965	0
247	20230912	163300	71532690	3965	3965	3965	3965	0
248	20230912	163200	71532690	3965	3965	3965	3965	0
249	20230912	163100	71532690	3965	3965	3965	3965	0
250	20230912	163000	71532690	3965	3965	3965	3965	0
251	20230912	162900	71532690	3965	3965	3965	3965	0
252	20230912	162800	71532690	3965	3965	3965	3965	0
253	20230912	162700	71532690	3965	3965	3965	3965	0
254	20230912	162600	71532690	3965	3965	3965	3965	0
255	20230912	162500	71532690	3965	3965	3965	3965	0
256	20230912	162400	71532690	3965	3965	3965	3965	0
257	20230912	162300	71532690	3965	3965	3965	3965	0
258	20230912	162200	71532690	3965	3965	3965	3965	0
259	20230912	162100	71532690	3965	3965	3965	3965	0
260	20230912	162000	71532690	3965	3965	3965	3965	0
261	20230912	161900	71532690	3965	3965	3965	3965	0
262	20230912	161800	71532690	3965	3965	3965	3965	0
263	20230912	161700	71532690	3965	3965	3965	3965	0
264	20230912	161600	71532690	3965	3965	3965	3965	0
265	20230912	161500	71532690	3965	3965	3965	3965	0
266	20230912	161400	71532690	3965	3965	3965	3965	0
267	20230912	161300	71532690	3965	3965	3965	3965	0
268	20230912	161200	71532690	3965	3965	3965	3965	0
269	20230912	161100	71532690	3965	3965	3965	3965	0
270	20230912	161000	71532690	3965	3965	3965	3965	0
271	20230912	160900	71532690	3965	3965	3965	3965	0
272	20230912	160800	71532690	3965	3965	3965	3965	3312
273	20230912	160700	71532690	3965	3965	3965	3965	0
274	20230912	160600	71532690	3965	3965	3965	3965	0
275	20230912	160500	71532690	3965	3965	3965	3965	0
276	20230912	160400	71532690	3965	3965	3965	3965	0
277	20230912	160300	71532690	3965	3965	3965	3965	0
278	20230912	160200	71532690	3965	3965	3965	3965	0
279	20230912	160100	71532690	3965	3965	3965	3965	0
280	20230912	160000	71532690	3965	3965	3965	3965	0
281	20230912	155900	71532690	3965	3965	3965	3965	0
282	20230912	155800	71532690	3965	3965	3965	3965	0
283	20230912	155700	71532690	3965	3965	3965	3965	0
284	20230912	155600	71532690	3965	3965	3965	3965	0
285	20230912	155500	71532690	3965	3965	3965	3965	0
286	20230912	155400	71532690	3965	3965	3965	3965	0
287	20230912	155300	71532690	3965	3965	3965	3965	0
288	20230912	155200	71532690	3965	3965	3965	3965	0
289	20230912	155100	71532690	3965	3965	3965	3965	0
290	20230912	155000	71532690	3965	3965	3965	3965	0
291	20230912	154900	71532690	3965	3965	3965	3965	0
292	20230912	154800	71532690	3965	3965	3965	3965	0
293	20230912	154700	71532690	3965	3965	3965	3965	0
294	20230912	154600	71532690	3965	3965	3965	3965	0
295	20230912	154500	71532690	3965	3965	3965	3965	0
296	20230912	154400	71532690	3965	3965	3965	3965	0
297	20230912	154300	71532690	3965	3965	3965	3965	0
298	20230912	154200	71532690	3965	3965	3965	3965	0
299	20230912	154100	71532690	3965	3965	3965	3965	0
300	20230912	154000	71532690	3965	3965	3965	3965	0
301	20230912	153900	71532690	3965	3965	3965	3965	0
302	20230912	153800	71532690	3965	3965	3965	3965	3312
303	20230912	153700	71532690	3965	3965	3965	3965	0
304	20230912	153600	71532690	3965	3965	3965	3965	0
305	20230912	153500	71532690	3965	3965	3965	3965	0
306	20230912	153400	71532690	3965	3965	3965	3965	0
307	20230912	153300	71532690	3965	3965	3965	3965	0
308	20230912	153200	71532690	3965	3965	3965	3965	0
309	20230912	153100	71532690	3965	3965	3965	3965	0
310	20230912	153000	71532690	3965	3965	3965	3965	3312
311	20230912	152900	58400610	3965	3965	3965	3965	0
312	20230912	152800	58400610	3965	3965	3965	3965	0
313	20230912	152700	58400610	3965	3965	3965	3965	0
314	20230912	152600	58400610	3965	3965	3965	3965	0
315	20230912	152500	58400610	3965	3965	3965	3965	0
316	20230912	152400	58400610	3965	3965	3965	3965	0
317	20230912	152300	58400610	3965	3965	3965	3965	0
318	20230912	152200	58400610	3965	3965	3965	3965	0
319	20230912	152100	58400610	3965	3965	3965	3965	0
320	20230912	152000	58400610	3965	3965	3965	3965	0
321	20230912	151900	58400610	3965	3965	3965	3965	1
322	20230912	151800	58396645	3960	3970	3970	3960	682
323	20230912	151700	55692555	3965	3965	3970	3965	41
324	20230912	151600	55529940	3955	3955	3955	3955	95
325	20230912	151500	55154215	3975	3975	3975	3975	0
326	20230912	151400	55154215	3975	3975	3975	3975	0
327	20230912	151300	55154215	3975	3975	3975	3975	0
328	20230912	151200	55154215	3975	3975	3975	3975	0
329	20230912	151100	55154215	3975	3975	3975	3975	0
330	20230912	151000	55154215	3975	3975	3975	3975	0
331	20230912	150900	55154215	3975	3975	3975	3975	0
332	20230912	150800	55154215	3975	3975	3975	3975	0
333	20230912	150700	55154215	3975	3975	3975	3975	0
334	20230912	150600	55154215	3975	3975	3975	3975	0
335	20230912	150500	55154215	3975	3975	3975	3975	1
336	20230912	150400	55150240	3950	3950	3950	3950	11
337	20230912	150300	55106790	3975	3975	3975	3975	14
338	20230912	150200	55051140	3970	3970	3970	3970	0
339	20230912	150100	55051140	3970	3970	3970	3970	0
340	20230912	150000	55051140	3970	3970	3970	3970	0
341	20230912	145900	55051140	3970	3970	3970	3970	18
342	20230912	145800	54979680	3970	3970	3970	3970	0
343	20230912	145700	54979680	3970	3970	3970	3970	0
344	20230912	145600	54979680	3970	3970	3970	3970	0
345	20230912	145500	54979680	3970	3965	3970	3965	506
346	20230912	145400	52970975	3960	3965	3965	3960	6
347	20230912	145300	52947200	3965	3965	3965	3965	171
348	20230912	145200	52269185	3970	3970	3970	3970	0
349	20230912	145100	52269185	3970	3970	3970	3970	0
350	20230912	145000	52269185	3970	3970	3970	3970	0
351	20230912	144900	52269185	3970	3970	3970	3970	0
352	20230912	144800	52269185	3970	3970	3970	3970	0
353	20230912	144700	52269185	3970	3950	3970	3950	11
354	20230912	144600	52225715	3950	3940	3950	3940	9
355	20230912	144500	52190245	3955	3955	3955	3955	0
356	20230912	144400	52190245	3955	3955	3955	3955	0
357	20230912	144300	52190245	3955	3955	3955	3955	0
358	20230912	144200	52190245	3955	3930	3955	3930	23
359	20230912	144100	52099830	3935	3955	3955	3935	427
360	20230912	144000	50417300	3960	3960	3960	3960	0
361	20230912	143900	50417300	3960	3960	3960	3960	1
362	20230912	143800	50413340	3960	3960	3960	3960	0
363	20230912	143700	50413340	3960	3960	3960	3960	0
364	20230912	143600	50413340	3960	3965	3965	3960	563
365	20230912	143500	48181085	3970	3970	3970	3970	0
366	20230912	143400	48181085	3970	3970	3970	3970	0
367	20230912	143300	48181085	3970	3970	3970	3970	0
368	20230912	143200	48181085	3970	3970	3970	3970	0
369	20230912	143100	48181085	3970	3970	3970	3970	0
370	20230912	143000	48181085	3970	3970	3970	3970	0
371	20230912	142900	48181085	3970	3965	3970	3965	2
372	20230912	142800	48173150	3970	3960	3970	3960	21
373	20230912	142700	48089840	3965	3965	3965	3965	32
374	20230912	142600	47962960	3970	3970	3970	3970	0
375	20230912	142500	47962960	3970	3965	3970	3965	5
376	20230912	142400	47943130	3965	3960	3965	3955	125
377	20230912	142300	47447635	3955	3955	3955	3955	0
378	20230912	142200	47447635	3955	3960	3960	3955	631
379	20230912	142100	44949035	3960	3960	3960	3960	0
380	20230912	142000	44949035	3960	3960	3960	3960	0
381	20230912	141900	44949035	3960	3960	3960	3960	0
382	20230912	141800	44949035	3960	3960	3960	3960	0
383	20230912	141700	44949035	3960	3960	3960	3960	0
384	20230912	141600	44949035	3960	3960	3960	3960	20
385	20230912	141500	44869835	3960	3960	3960	3960	0
386	20230912	141400	44869835	3960	3960	3960	3960	0
387	20230912	141300	44869835	3960	3960	3960	3960	0
388	20230912	141200	44869835	3960	3960	3960	3960	0
389	20230912	141100	44869835	3960	3960	3960	3960	0
390	20230912	141000	44869835	3960	3960	3960	3960	0
391	20230912	140900	44869835	3960	3960	3960	3960	1
392	20230912	140800	44865875	3955	3955	3955	3955	0
393	20230912	140700	44865875	3955	3955	3955	3955	0
394	20230912	140600	44865875	3955	3955	3955	3955	0
395	20230912	140500	44865875	3955	3955	3955	3950	16
396	20230912	140400	44802600	3955	3955	3960	3955	32
397	20230912	140300	44676035	3965	3965	3965	3965	0
398	20230912	140200	44676035	3965	3955	3965	3955	11
399	20230912	140100	44632520	3950	3950	3950	3950	10
400	20230912	140000	44593020	3965	3965	3965	3965	0
401	20230912	135900	44593020	3965	3965	3965	3965	0
402	20230912	135800	44593020	3965	3965	3965	3965	0
403	20230912	135700	44593020	3965	3965	3965	3965	0
404	20230912	135600	44593020	3965	3965	3965	3965	0
405	20230912	135500	44593020	3965	3940	3965	3940	2
406	20230912	135400	44585115	3950	3955	3955	3950	35
407	20230912	135300	44446860	3945	3955	3955	3945	456
408	20230912	135200	42645390	3970	3970	3970	3970	0
409	20230912	135100	42645390	3970	3970	3970	3970	0
410	20230912	135000	42645390	3970	3970	3970	3970	0
411	20230912	134900	42645390	3970	3970	3970	3970	0
412	20230912	134800	42645390	3970	3970	3970	3970	0
413	20230912	134700	42645390	3970	3970	3970	3970	0
414	20230912	134600	42645390	3970	3970	3970	3970	0
415	20230912	134500	42645390	3970	3970	3970	3970	0
416	20230912	134400	42645390	3970	3970	3970	3970	1
417	20230912	134300	42641420	3960	3960	3960	3960	10
418	20230912	134200	42601820	3970	3970	3970	3970	0
419	20230912	134100	42601820	3970	3970	3970	3970	0
420	20230912	134000	42601820	3970	3970	3970	3970	0
421	20230912	133900	42601820	3970	3970	3970	3970	1
422	20230912	133800	42597850	3965	3965	3965	3965	10
423	20230912	133700	42558200	3970	3970	3970	3970	1
424	20230912	133600	42554230	3965	3960	3965	3960	35
425	20230912	133500	42415575	3960	3960	3965	3960	21
426	20230912	133400	42332410	3960	3965	3965	3960	151
427	20230912	133300	41734400	3970	3970	3970	3970	1
428	20230912	133200	41730430	3960	3965	3965	3960	29
429	20230912	133100	41615450	3975	3975	3975	3975	0
430	20230912	133000	41615450	3975	3975	3975	3975	0
431	20230912	132900	41615450	3975	3975	3975	3975	0
432	20230912	132800	41615450	3975	3975	3975	3975	0
433	20230912	132700	41615450	3975	3975	3975	3975	0
434	20230912	132600	41615450	3975	3975	3975	3975	0
435	20230912	132500	41615450	3975	3975	3975	3975	1
436	20230912	132400	41611475	3965	3965	3965	3965	0
437	20230912	132300	41611475	3965	3960	3975	3960	282
438	20230912	132200	40494735	3975	3975	3975	3975	0
439	20230912	132100	40494735	3975	3975	3975	3975	0
440	20230912	132000	40494735	3975	3975	3975	3975	0
441	20230912	131900	40494735	3975	3975	3975	3975	9
442	20230912	131800	40458960	3975	3975	3975	3975	0
443	20230912	131700	40458960	3975	3975	3975	3975	0
444	20230912	131600	40458960	3975	3975	3975	3975	1
445	20230912	131500	40454985	3975	3975	3975	3975	0
446	20230912	131400	40454985	3975	3975	3975	3975	1
447	20230912	131300	40451010	3960	3960	3960	3960	5000
448	20230912	131200	20651010	3975	3975	3975	3975	0
449	20230912	131100	20651010	3975	3975	3975	3975	0
450	20230912	131000	20651010	3975	3975	3975	3975	0
451	20230912	130900	20651010	3975	3975	3975	3975	0
452	20230912	130800	20651010	3975	3975	3975	3975	0
453	20230912	130700	20651010	3975	3960	3975	3960	2
454	20230912	130600	20643075	3975	3975	3975	3975	0
455	20230912	130500	20643075	3975	3970	3975	3970	34
456	20230912	130400	20508000	3970	3970	3970	3970	1
457	20230912	130300	20504030	3960	3965	3965	3960	459
458	20230912	130200	18685670	3970	3970	3970	3970	6
459	20230912	130100	18661850	3970	3970	3970	3970	0
460	20230912	130000	18661850	3970	3970	3970	3970	12
461	20230912	125900	18614210	3970	3970	3970	3970	288
462	20230912	125800	17470850	3970	3970	3970	3970	1
463	20230912	125700	17466880	3970	3970	3970	3970	0
464	20230912	125600	17466880	3970	3970	3970	3970	0
465	20230912	125500	17466880	3970	3970	3970	3970	0
466	20230912	125400	17466880	3970	3970	3970	3970	0
467	20230912	125300	17466880	3970	3970	3970	3970	0
468	20230912	125200	17466880	3970	3970	3970	3970	0
469	20230912	125100	17466880	3970	3970	3970	3970	0
470	20230912	125000	17466880	3970	3970	3970	3970	0
471	20230912	124900	17466880	3970	3970	3970	3970	932
472	20230912	124800	13766840	3970	3970	3970	3970	0
473	20230912	124700	13766840	3970	3970	3970	3970	0
474	20230912	124600	13766840	3970	3970	3970	3970	0
475	20230912	124500	13766840	3970	3970	3970	3970	0
476	20230912	124400	13766840	3970	3970	3970	3970	0
477	20230912	124300	13766840	3970	3970	3970	3970	0
478	20230912	124200	13766840	3970	3970	3970	3970	1
479	20230912	124100	13762870	3965	3965	3965	3965	0
480	20230912	124000	13762870	3965	3965	3965	3965	0
481	20230912	123900	13762870	3965	3965	3965	3965	10
482	20230912	123800	13723220	3965	3965	3965	3965	17
483	20230912	123700	13655815	3965	3965	3965	3965	1
484	20230912	123600	13651850	3960	3960	3960	3960	22
485	20230912	123500	13564730	3960	3960	3960	3960	0
486	20230912	123400	13564730	3960	3960	3960	3960	0
487	20230912	123300	13564730	3960	3960	3960	3960	0
488	20230912	123200	13564730	3960	3960	3960	3960	1
489	20230912	123100	13560770	3965	3960	3965	3960	2
490	20230912	123000	13552845	3960	3965	3965	3960	37
491	20230912	122900	13406145	3965	3965	3965	3965	1
492	20230912	122800	13402180	3965	3965	3965	3965	11
493	20230912	122700	13358565	3965	3960	3965	3960	18
494	20230912	122600	13287220	3965	3965	3965	3960	6
495	20230912	122500	13263450	3960	3965	3965	3960	141
496	20230912	122400	12704410	3965	3965	3965	3965	11
497	20230912	122300	12660795	3965	3965	3965	3965	9
498	20230912	122200	12625110	3965	3965	3965	3965	266
499	20230912	122100	11570420	3965	3965	3965	3965	0
500	20230912	122000	11570420	3965	3965	3965	3965	0
501	20230912	121900	11570420	3965	3965	3965	3965	0
502	20230912	121800	11570420	3965	3965	3965	3965	0
503	20230912	121700	11570420	3965	3965	3965	3965	0
504	20230912	121600	11570420	3965	3965	3965	3965	0
505	20230912	121500	11570420	3965	3965	3965	3965	0
506	20230912	121400	11570420	3965	3965	3965	3965	0
507	20230912	121300	11570420	3965	3965	3965	3965	0
508	20230912	121200	11570420	3965	3965	3965	3965	0
509	20230912	121100	11570420	3965	3965	3965	3965	0
510	20230912	121000	11570420	3965	3965	3965	3965	0
511	20230912	120900	11570420	3965	3965	3965	3965	0
512	20230912	120800	11570420	3965	3965	3965	3965	0
513	20230912	120700	11570420	3965	3965	3965	3965	0
514	20230912	120600	11570420	3965	3965	3965	3965	0
515	20230912	120500	11570420	3965	3965	3965	3965	0
516	20230912	120400	11570420	3965	3965	3965	3965	0
517	20230912	120300	11570420	3965	3965	3965	3965	0
518	20230912	120200	11570420	3965	3965	3965	3965	0
519	20230912	120100	11570420	3965	3965	3965	3965	0
520	20230912	120000	11570420	3965	3965	3965	3965	5
521	20230912	115900	11550595	3970	3970	3970	3970	0
522	20230912	115800	11550595	3970	3970	3970	3970	0
523	20230912	115700	11550595	3970	3970	3970	3970	0
524	20230912	115600	11550595	3970	3970	3970	3970	1
525	20230912	115500	11546625	3965	3965	3965	3965	0
526	20230912	115400	11546625	3965	3965	3965	3965	0
527	20230912	115300	11546625	3965	3965	3965	3965	0
528	20230912	115200	11546625	3965	3965	3965	3965	0
529	20230912	115100	11546625	3965	3965	3965	3965	0
530	20230912	115000	11546625	3965	3965	3965	3965	0
531	20230912	114900	11546625	3965	3965	3965	3965	1
532	20230912	114800	11542660	3960	3960	3960	3960	0
533	20230912	114700	11542660	3960	3960	3960	3960	0
534	20230912	114600	11542660	3960	3960	3960	3960	0
535	20230912	114500	11542660	3960	3960	3960	3960	0
536	20230912	114400	11542660	3960	3960	3960	3960	0
537	20230912	114300	11542660	3960	3960	3960	3960	0
538	20230912	114200	11542660	3960	3960	3960	3960	0
539	20230912	114100	11542660	3960	3960	3960	3960	0
540	20230912	114000	11542660	3960	3960	3960	3960	0
541	20230912	113900	11542660	3960	3960	3960	3960	0
542	20230912	113800	11542660	3960	3960	3960	3960	0
543	20230912	113700	11542660	3960	3960	3960	3960	0
544	20230912	113600	11542660	3960	3960	3960	3960	10
545	20230912	113500	11503060	3965	3965	3965	3965	0
546	20230912	113400	11503060	3965	3965	3965	3965	11
547	20230912	113300	11459445	3965	3965	3965	3965	2
548	20230912	113200	11451515	3960	3960	3960	3960	0
549	20230912	113100	11451515	3960	3960	3960	3960	0
550	20230912	113000	11451515	3960	3970	3970	3960	361
551	20230912	112900	10020695	3980	3980	3980	3980	0
552	20230912	112800	10020695	3980	3975	3980	3975	3
553	20230912	112700	10008760	3965	3965	3965	3965	0
554	20230912	112600	10008760	3965	3965	3965	3965	0
555	20230912	112500	10008760	3965	3965	3965	3965	0
556	20230912	112400	10008760	3965	3965	3965	3965	0
557	20230912	112300	10008760	3965	3970	3970	3965	50
558	20230912	112200	9810505	3965	3965	3965	3965	0
559	20230912	112100	9810505	3965	3965	3965	3965	0
560	20230912	112000	9810505	3965	3965	3965	3965	0
561	20230912	111900	9810505	3965	3965	3965	3965	0
562	20230912	111800	9810505	3965	3965	3965	3965	0
563	20230912	111700	9810505	3965	3965	3965	3965	13
564	20230912	111600	9758960	3965	3965	3965	3965	0
565	20230912	111500	9758960	3965	3965	3965	3965	1
566	20230912	111400	9754995	3960	3960	3960	3960	0
567	20230912	111300	9754995	3960	3960	3960	3960	114
568	20230912	111200	9303555	3960	3960	3960	3960	57
569	20230912	111100	9077835	3965	3965	3965	3965	0
570	20230912	111000	9077835	3965	3965	3965	3965	0
571	20230912	110900	9077835	3965	3965	3965	3965	0
572	20230912	110800	9077835	3965	3965	3965	3965	0
573	20230912	110700	9077835	3965	3965	3965	3965	0
574	20230912	110600	9077835	3965	3965	3965	3965	1
575	20230912	110500	9073870	3960	3960	3960	3960	0
576	20230912	110400	9073870	3960	3960	3960	3960	0
577	20230912	110300	9073870	3960	3960	3960	3960	0
578	20230912	110200	9073870	3960	3960	3960	3960	0
579	20230912	110100	9073870	3960	3960	3960	3960	0
580	20230912	110000	9073870	3960	3960	3960	3960	0
581	20230912	105900	9073870	3960	3960	3960	3960	0
582	20230912	105800	9073870	3960	3960	3960	3960	0
583	20230912	105700	9073870	3960	3960	3960	3960	0
584	20230912	105600	9073870	3960	3960	3960	3960	10
585	20230912	105500	9034270	3965	3965	3965	3965	0
586	20230912	105400	9034270	3965	3965	3965	3965	0
587	20230912	105300	9034270	3965	3965	3965	3965	0
588	20230912	105200	9034270	3965	3965	3965	3965	0
589	20230912	105100	9034270	3965	3965	3965	3965	5
590	20230912	105000	9014445	3965	3965	3965	3965	0
591	20230912	104900	9014445	3965	3965	3965	3965	3
592	20230912	104800	9002550	3965	3965	3965	3965	57
593	20230912	104700	8776545	3965	3965	3965	3965	9
594	20230912	104600	8740860	3965	3965	3965	3965	0
595	20230912	104500	8740860	3965	3965	3965	3965	0
596	20230912	104400	8740860	3965	3965	3965	3965	5
597	20230912	104300	8721035	3965	3965	3965	3965	18
598	20230912	104200	8649665	3990	3990	3990	3990	0
599	20230912	104100	8649665	3990	3990	3990	3990	0
600	20230912	104000	8649665	3990	3990	3990	3990	0
601	20230912	103900	8649665	3990	3990	3990	3990	0
602	20230912	103800	8649665	3990	3990	3990	3990	0
603	20230912	103700	8649665	3990	3990	3990	3990	1
604	20230912	103600	8645675	3990	3990	3990	3990	0
605	20230912	103500	8645675	3990	3990	3990	3990	0
606	20230912	103400	8645675	3990	3990	3990	3990	0
607	20230912	103300	8645675	3990	3990	3990	3990	5
608	20230912	103200	8625725	3990	3990	3990	3990	1
609	20230912	103100	8621735	3965	3965	3965	3965	0
610	20230912	103000	8621735	3965	3965	3965	3965	0
611	20230912	102900	8621735	3965	3965	3965	3965	0
612	20230912	102800	8621735	3965	3990	3990	3965	41
613	20230912	102700	8459145	3970	3970	3970	3970	14
614	20230912	102600	8403565	3970	3970	3970	3970	14
615	20230912	102500	8347985	3970	3970	3970	3970	31
616	20230912	102400	8224915	3995	3995	3995	3995	0
617	20230912	102300	8224915	3995	3995	3995	3995	0
618	20230912	102200	8224915	3995	3995	3995	3995	0
619	20230912	102100	8224915	3995	3995	3995	3995	1
620	20230912	102000	8220920	3995	3995	3995	3995	0
621	20230912	101900	8220920	3995	3995	3995	3995	5
622	20230912	101800	8200945	3995	3995	3995	3995	0
623	20230912	101700	8200945	3995	3995	3995	3995	29
624	20230912	101600	8085090	3980	3985	3985	3980	53
625	20230912	101500	7873890	4000	4000	4000	4000	0
626	20230912	101400	7873890	4000	4000	4000	4000	0
627	20230912	101300	7873890	4000	4000	4000	4000	0
628	20230912	101200	7873890	4000	4000	4000	4000	1
629	20230912	101100	7869890	3995	3995	3995	3995	3
630	20230912	101000	7857905	4000	4000	4000	4000	0
631	20230912	100900	7857905	4000	4000	4000	4000	0
632	20230912	100800	7857905	4000	4000	4000	4000	0
633	20230912	100700	7857905	4000	4000	4000	4000	0
634	20230912	100600	7857905	4000	4000	4000	4000	0
635	20230912	100500	7857905	4000	4000	4000	4000	0
636	20230912	100400	7857905	4000	3990	4000	3990	127
637	20230912	100300	7350325	3995	3995	3995	3995	0
638	20230912	100200	7350325	3995	3995	3995	3995	0
639	20230912	100100	7350325	3995	3995	3995	3995	0
640	20230912	100000	7350325	3995	3995	3995	3995	0
641	20230912	095900	7350325	3995	3995	3995	3995	0
642	20230912	095800	7350325	3995	3995	3995	3995	0
643	20230912	095700	7350325	3995	3995	3995	3995	0
644	20230912	095600	7350325	3995	3995	3995	3995	0
645	20230912	095500	7350325	3995	3995	3995	3995	0
646	20230912	095400	7350325	3995	3995	3995	3995	1
647	20230912	095300	7346330	3985	3985	3985	3985	207
648	20230912	095200	6521435	3995	3995	3995	3995	0
649	20230912	095100	6521435	3995	3995	3995	3995	0
650	20230912	095000	6521435	3995	3985	3995	3985	11
651	20230912	094900	6477575	3985	3985	3985	3985	232
652	20230912	094800	5553055	3985	3985	3985	3985	3
653	20230912	094700	5541100	3985	3985	3985	3985	1
654	20230912	094600	5537115	3960	3980	3980	3960	95
655	20230912	094500	5160435	4000	4000	4000	4000	0
656	20230912	094400	5160435	4000	3995	4000	3995	3
657	20230912	094300	5148445	4000	4000	4000	4000	75
658	20230912	094200	4848445	4000	4000	4000	4000	0
659	20230912	094100	4848445	4000	4000	4000	4000	0
660	20230912	094000	4848445	4000	4000	4000	4000	0
661	20230912	093900	4848445	4000	3995	4000	3995	3
662	20230912	093800	4836455	3995	3995	3995	3995	0
663	20230912	093700	4836455	3995	3995	3995	3995	0
664	20230912	093600	4836455	3995	3995	3995	3995	0
665	20230912	093500	4836455	3995	3995	3995	3995	1
666	20230912	093400	4832460	3980	3980	3980	3980	107
667	20230912	093300	4406600	4000	4000	4000	4000	1
668	20230912	093200	4402600	4005	4005	4005	4005	0
669	20230912	093100	4402600	4005	4005	4005	4005	1
670	20230912	093000	4398595	4000	4000	4000	4000	0
671	20230912	092900	4398595	4000	4000	4000	4000	0
672	20230912	092800	4398595	4000	4000	4000	4000	0
673	20230912	092700	4398595	4000	4000	4000	4000	0
674	20230912	092600	4398595	4000	4000	4000	4000	0
675	20230912	092500	4398595	4000	4000	4000	4000	0
676	20230912	092400	4398595	4000	4000	4000	4000	0
677	20230912	092300	4398595	4000	4000	4000	4000	0
678	20230912	092200	4398595	4000	4000	4000	4000	0
679	20230912	092100	4398595	4000	4000	4000	4000	7
680	20230912	092000	4370595	4005	4005	4005	4005	0
681	20230912	091900	4370595	4005	4005	4005	4005	0
682	20230912	091800	4370595	4005	4005	4005	4005	0
683	20230912	091700	4370595	4005	4005	4005	4005	1
684	20230912	091600	4366590	4000	4000	4000	4000	45
685	20230912	091500	4186590	4000	4000	4000	4000	26
686	20230912	091400	4082590	4000	4000	4000	4000	359
687	20230912	091300	2646590	4000	4000	4000	4000	0
688	20230912	091200	2646590	4000	4000	4000	4000	169
689	20230912	091100	1970590	4000	4000	4000	4000	55
690	20230912	091000	1750590	4000	3990	4000	3990	231
691	20230912	090900	828095	3990	3985	3990	3985	80
692	20230912	090800	509290	3980	3980	3980	3980	0
693	20230912	090700	509290	3980	3980	3980	3980	51
694	20230912	090600	306310	3965	3965	3965	3965	0
695	20230912	090500	306310	3965	3965	3965	3965	0
696	20230912	090400	306310	3965	3965	3965	3965	0
697	20230912	090300	306310	3965	3965	3965	3965	0
698	20230912	090200	306310	3965	3965	3965	3965	0
699	20230912	090100	306310	3965	3965	3965	3965	0
700	20230912	090000	306310	3965	3980	3980	3965	77