KissMeData/357430/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	204100	63346760	2935	2935	2935	2935	316
3	20230915	204000	63346760	2935	2935	2935	2935	0
4	20230915	203900	63346760	2935	2935	2935	2935	0
5	20230915	203800	63346760	2935	2935	2935	2935	0
6	20230915	203700	63346760	2935	2935	2935	2935	0
7	20230915	203600	63346760	2935	2935	2935	2935	0
8	20230915	203500	63346760	2935	2935	2935	2935	0
9	20230915	203400	63346760	2935	2935	2935	2935	0
10	20230915	203300	63346760	2935	2935	2935	2935	0
11	20230915	203200	63346760	2935	2935	2935	2935	0
12	20230915	203100	63346760	2935	2935	2935	2935	0
13	20230915	203000	63346760	2935	2935	2935	2935	0
14	20230915	202900	63346760	2935	2935	2935	2935	0
15	20230915	202800	63346760	2935	2935	2935	2935	0
16	20230915	202700	63346760	2935	2935	2935	2935	0
17	20230915	202600	63346760	2935	2935	2935	2935	0
18	20230915	202500	63346760	2935	2935	2935	2935	0
19	20230915	202400	63346760	2935	2935	2935	2935	0
20	20230915	202300	63346760	2935	2935	2935	2935	0
21	20230915	202200	63346760	2935	2935	2935	2935	0
22	20230915	202100	63346760	2935	2935	2935	2935	0
23	20230915	202000	63346760	2935	2935	2935	2935	0
24	20230915	201900	63346760	2935	2935	2935	2935	0
25	20230915	201800	63346760	2935	2935	2935	2935	0
26	20230915	201700	63346760	2935	2935	2935	2935	0
27	20230915	201600	63346760	2935	2935	2935	2935	0
28	20230915	201500	63346760	2935	2935	2935	2935	0
29	20230915	201400	63346760	2935	2935	2935	2935	0
30	20230915	201300	63346760	2935	2935	2935	2935	0
31	20230915	201200	63346760	2935	2935	2935	2935	0
32	20230915	201100	63346760	2935	2935	2935	2935	316
33	20230915	201000	63346760	2935	2935	2935	2935	0
34	20230915	200900	63346760	2935	2935	2935	2935	0
35	20230915	200800	63346760	2935	2935	2935	2935	0
36	20230915	200700	63346760	2935	2935	2935	2935	0
37	20230915	200600	63346760	2935	2935	2935	2935	0
38	20230915	200500	63346760	2935	2935	2935	2935	0
39	20230915	200400	63346760	2935	2935	2935	2935	0
40	20230915	200300	63346760	2935	2935	2935	2935	0
41	20230915	200200	63346760	2935	2935	2935	2935	0
42	20230915	200100	63346760	2935	2935	2935	2935	0
43	20230915	200000	63346760	2935	2935	2935	2935	0
44	20230915	195900	63346760	2935	2935	2935	2935	0
45	20230915	195800	63346760	2935	2935	2935	2935	0
46	20230915	195700	63346760	2935	2935	2935	2935	0
47	20230915	195600	63346760	2935	2935	2935	2935	0
48	20230915	195500	63346760	2935	2935	2935	2935	0
49	20230915	195400	63346760	2935	2935	2935	2935	0
50	20230915	195300	63346760	2935	2935	2935	2935	0
51	20230915	195200	63346760	2935	2935	2935	2935	0
52	20230915	195100	63346760	2935	2935	2935	2935	0
53	20230915	195000	63346760	2935	2935	2935	2935	0
54	20230915	194900	63346760	2935	2935	2935	2935	0
55	20230915	194800	63346760	2935	2935	2935	2935	0
56	20230915	194700	63346760	2935	2935	2935	2935	0
57	20230915	194600	63346760	2935	2935	2935	2935	0
58	20230915	194500	63346760	2935	2935	2935	2935	0
59	20230915	194400	63346760	2935	2935	2935	2935	0
60	20230915	194300	63346760	2935	2935	2935	2935	0
61	20230915	194200	63346760	2935	2935	2935	2935	0
62	20230915	194100	63346760	2935	2935	2935	2935	316
63	20230915	194000	63346760	2935	2935	2935	2935	0
64	20230915	193900	63346760	2935	2935	2935	2935	0
65	20230915	193800	63346760	2935	2935	2935	2935	0
66	20230915	193700	63346760	2935	2935	2935	2935	0
67	20230915	193600	63346760	2935	2935	2935	2935	0
68	20230915	193500	63346760	2935	2935	2935	2935	0
69	20230915	193400	63346760	2935	2935	2935	2935	0
70	20230915	193300	63346760	2935	2935	2935	2935	0
71	20230915	193200	63346760	2935	2935	2935	2935	0
72	20230915	193100	63346760	2935	2935	2935	2935	0
73	20230915	193000	63346760	2935	2935	2935	2935	0
74	20230915	192900	63346760	2935	2935	2935	2935	0
75	20230915	192800	63346760	2935	2935	2935	2935	0
76	20230915	192700	63346760	2935	2935	2935	2935	0
77	20230915	192600	63346760	2935	2935	2935	2935	0
78	20230915	192500	63346760	2935	2935	2935	2935	0
79	20230915	192400	63346760	2935	2935	2935	2935	0
80	20230915	192300	63346760	2935	2935	2935	2935	0
81	20230915	192200	63346760	2935	2935	2935	2935	0
82	20230915	192100	63346760	2935	2935	2935	2935	0
83	20230915	192000	63346760	2935	2935	2935	2935	0
84	20230915	191900	63346760	2935	2935	2935	2935	0
85	20230915	191800	63346760	2935	2935	2935	2935	0
86	20230915	191700	63346760	2935	2935	2935	2935	0
87	20230915	191600	63346760	2935	2935	2935	2935	0
88	20230915	191500	63346760	2935	2935	2935	2935	0
89	20230915	191400	63346760	2935	2935	2935	2935	0
90	20230915	191300	63346760	2935	2935	2935	2935	0
91	20230915	191200	63346760	2935	2935	2935	2935	0
92	20230915	191100	63346760	2935	2935	2935	2935	316
93	20230915	191000	63346760	2935	2935	2935	2935	0
94	20230915	190900	63346760	2935	2935	2935	2935	0
95	20230915	190800	63346760	2935	2935	2935	2935	0
96	20230915	190700	63346760	2935	2935	2935	2935	0
97	20230915	190600	63346760	2935	2935	2935	2935	0
98	20230915	190500	63346760	2935	2935	2935	2935	0
99	20230915	190400	63346760	2935	2935	2935	2935	0
100	20230915	190300	63346760	2935	2935	2935	2935	0
101	20230915	190200	63346760	2935	2935	2935	2935	0
102	20230915	190100	63346760	2935	2935	2935	2935	0
103	20230915	190000	63346760	2935	2935	2935	2935	0
104	20230915	185900	63346760	2935	2935	2935	2935	0
105	20230915	185800	63346760	2935	2935	2935	2935	0
106	20230915	185700	63346760	2935	2935	2935	2935	0
107	20230915	185600	63346760	2935	2935	2935	2935	0
108	20230915	185500	63346760	2935	2935	2935	2935	0
109	20230915	185400	63346760	2935	2935	2935	2935	0
110	20230915	185300	63346760	2935	2935	2935	2935	0
111	20230915	185200	63346760	2935	2935	2935	2935	0
112	20230915	185100	63346760	2935	2935	2935	2935	0
113	20230915	185000	63346760	2935	2935	2935	2935	0
114	20230915	184900	63346760	2935	2935	2935	2935	0
115	20230915	184800	63346760	2935	2935	2935	2935	0
116	20230915	184700	63346760	2935	2935	2935	2935	0
117	20230915	184600	63346760	2935	2935	2935	2935	0
118	20230915	184500	63346760	2935	2935	2935	2935	0
119	20230915	184400	63346760	2935	2935	2935	2935	0
120	20230915	184300	63346760	2935	2935	2935	2935	0
121	20230915	184200	63346760	2935	2935	2935	2935	0
122	20230915	184100	63346760	2935	2935	2935	2935	316
123	20230915	184000	63346760	2935	2935	2935	2935	0
124	20230915	183900	63346760	2935	2935	2935	2935	0
125	20230915	183800	63346760	2935	2935	2935	2935	0
126	20230915	183700	63346760	2935	2935	2935	2935	0
127	20230915	183600	63346760	2935	2935	2935	2935	0
128	20230915	183500	63346760	2935	2935	2935	2935	0
129	20230915	183400	63346760	2935	2935	2935	2935	0
130	20230915	183300	63346760	2935	2935	2935	2935	0
131	20230915	183200	63346760	2935	2935	2935	2935	0
132	20230915	183100	63346760	2935	2935	2935	2935	0
133	20230915	183000	63346760	2935	2935	2935	2935	0
134	20230915	182900	63346760	2935	2935	2935	2935	0
135	20230915	182800	63346760	2935	2935	2935	2935	0
136	20230915	182700	63346760	2935	2935	2935	2935	0
137	20230915	182600	63346760	2935	2935	2935	2935	0
138	20230915	182500	63346760	2935	2935	2935	2935	0
139	20230915	182400	63346760	2935	2935	2935	2935	0
140	20230915	182300	63346760	2935	2935	2935	2935	0
141	20230915	182200	63346760	2935	2935	2935	2935	0
142	20230915	182100	63346760	2935	2935	2935	2935	0
143	20230915	182000	63346760	2935	2935	2935	2935	0
144	20230915	181900	63346760	2935	2935	2935	2935	0
145	20230915	181800	63346760	2935	2935	2935	2935	0
146	20230915	181700	63346760	2935	2935	2935	2935	0
147	20230915	181600	63346760	2935	2935	2935	2935	0
148	20230915	181500	63346760	2935	2935	2935	2935	0
149	20230915	181400	63346760	2935	2935	2935	2935	0
150	20230915	181300	63346760	2935	2935	2935	2935	0
151	20230915	181200	63346760	2935	2935	2935	2935	0
152	20230915	181100	63346760	2935	2935	2935	2935	316
153	20230915	181000	63346760	2935	2935	2935	2935	0
154	20230915	180900	63346760	2935	2935	2935	2935	0
155	20230915	180800	63346760	2935	2935	2935	2935	0
156	20230915	180700	63346760	2935	2935	2935	2935	0
157	20230915	180600	63346760	2935	2935	2935	2935	0
158	20230915	180500	63346760	2935	2935	2935	2935	0
159	20230915	180400	63346760	2935	2935	2935	2935	0
160	20230915	180300	63346760	2935	2935	2935	2935	0
161	20230915	180200	63346760	2935	2935	2935	2935	0
162	20230915	180100	63346760	2935	2935	2935	2935	0
163	20230915	180000	63346760	2935	2935	2935	2935	0
164	20230915	175900	63346760	2935	2935	2935	2935	0
165	20230915	175800	63346760	2935	2935	2935	2935	0
166	20230915	175700	63346760	2935	2935	2935	2935	0
167	20230915	175600	63346760	2935	2935	2935	2935	0
168	20230915	175500	63346760	2935	2935	2935	2935	0
169	20230915	175400	63346760	2935	2935	2935	2935	0
170	20230915	175300	63346760	2935	2935	2935	2935	0
171	20230915	175200	63346760	2935	2935	2935	2935	0
172	20230915	175100	63346760	2935	2935	2935	2935	0
173	20230915	175000	63346760	2935	2935	2935	2935	0
174	20230915	174900	63346760	2935	2935	2935	2935	0
175	20230915	174800	63346760	2935	2935	2935	2935	0
176	20230915	174700	63346760	2935	2935	2935	2935	0
177	20230915	174600	63346760	2935	2935	2935	2935	0
178	20230915	174500	63346760	2935	2935	2935	2935	0
179	20230915	174400	63346760	2935	2935	2935	2935	0
180	20230915	174300	63346760	2935	2935	2935	2935	0
181	20230915	174200	63346760	2935	2935	2935	2935	0
182	20230915	174100	63346760	2935	2935	2935	2935	316
183	20230915	174000	63346760	2935	2935	2935	2935	0
184	20230915	173900	63346760	2935	2935	2935	2935	0
185	20230915	173800	63346760	2935	2935	2935	2935	0
186	20230915	173700	63346760	2935	2935	2935	2935	0
187	20230915	173600	63346760	2935	2935	2935	2935	0
188	20230915	173500	63346760	2935	2935	2935	2935	0
189	20230915	173400	63346760	2935	2935	2935	2935	0
190	20230915	173300	63346760	2935	2935	2935	2935	0
191	20230915	173200	63346760	2935	2935	2935	2935	0
192	20230915	173100	63346760	2935	2935	2935	2935	0
193	20230915	173000	63346760	2935	2935	2935	2935	0
194	20230915	172900	63346760	2935	2935	2935	2935	0
195	20230915	172800	63346760	2935	2935	2935	2935	0
196	20230915	172700	63346760	2935	2935	2935	2935	0
197	20230915	172600	63346760	2935	2935	2935	2935	0
198	20230915	172500	63346760	2935	2935	2935	2935	0
199	20230915	172400	63346760	2935	2935	2935	2935	0
200	20230915	172300	63346760	2935	2935	2935	2935	0
201	20230915	172200	63346760	2935	2935	2935	2935	0
202	20230915	172100	63346760	2935	2935	2935	2935	0
203	20230915	172000	63346760	2935	2935	2935	2935	0
204	20230915	171900	63346760	2935	2935	2935	2935	0
205	20230915	171800	63346760	2935	2935	2935	2935	0
206	20230915	171700	63346760	2935	2935	2935	2935	0
207	20230915	171600	63346760	2935	2935	2935	2935	0
208	20230915	171500	63346760	2935	2935	2935	2935	0
209	20230915	171400	63346760	2935	2935	2935	2935	0
210	20230915	171300	63346760	2935	2935	2935	2935	0
211	20230915	171200	63346760	2935	2935	2935	2935	0
212	20230915	171100	63346760	2935	2935	2935	2935	316
213	20230915	171000	63346760	2935	2935	2935	2935	0
214	20230915	170900	63346760	2935	2935	2935	2935	0
215	20230915	170800	63346760	2935	2935	2935	2935	0
216	20230915	170700	63346760	2935	2935	2935	2935	0
217	20230915	170600	63346760	2935	2935	2935	2935	0
218	20230915	170500	63346760	2935	2935	2935	2935	0
219	20230915	170400	63346760	2935	2935	2935	2935	0
220	20230915	170300	63346760	2935	2935	2935	2935	0
221	20230915	170200	63346760	2935	2935	2935	2935	0
222	20230915	170100	63346760	2935	2935	2935	2935	0
223	20230915	170000	63346760	2935	2935	2935	2935	0
224	20230915	165900	63346760	2935	2935	2935	2935	0
225	20230915	165800	63346760	2935	2935	2935	2935	0
226	20230915	165700	63346760	2935	2935	2935	2935	0
227	20230915	165600	63346760	2935	2935	2935	2935	0
228	20230915	165500	63346760	2935	2935	2935	2935	0
229	20230915	165400	63346760	2935	2935	2935	2935	0
230	20230915	165300	63346760	2935	2935	2935	2935	0
231	20230915	165200	63346760	2935	2935	2935	2935	0
232	20230915	165100	63346760	2935	2935	2935	2935	0
233	20230915	165000	63346760	2935	2935	2935	2935	0
234	20230915	164900	63346760	2935	2935	2935	2935	0
235	20230915	164800	63346760	2935	2935	2935	2935	0
236	20230915	164700	63346760	2935	2935	2935	2935	0
237	20230915	164600	63346760	2935	2935	2935	2935	0
238	20230915	164500	63346760	2935	2935	2935	2935	0
239	20230915	164400	63346760	2935	2935	2935	2935	0
240	20230915	164300	63346760	2935	2935	2935	2935	0
241	20230915	164200	63346760	2935	2935	2935	2935	0
242	20230915	164100	63346760	2935	2935	2935	2935	316
243	20230915	164000	63346760	2935	2935	2935	2935	0
244	20230915	163900	63346760	2935	2935	2935	2935	0
245	20230915	163800	63346760	2935	2935	2935	2935	0
246	20230915	163700	63346760	2935	2935	2935	2935	0
247	20230915	163600	63346760	2935	2935	2935	2935	0
248	20230915	163500	63346760	2935	2935	2935	2935	0
249	20230915	163400	63346760	2935	2935	2935	2935	0
250	20230915	163300	63346760	2935	2935	2935	2935	0
251	20230915	163200	63346760	2935	2935	2935	2935	0
252	20230915	163100	63346760	2935	2935	2935	2935	0
253	20230915	163000	63346760	2935	2935	2935	2935	0
254	20230915	162900	63346760	2935	2935	2935	2935	0
255	20230915	162800	63346760	2935	2935	2935	2935	0
256	20230915	162700	63346760	2935	2935	2935	2935	0
257	20230915	162600	63346760	2935	2935	2935	2935	0
258	20230915	162500	63346760	2935	2935	2935	2935	0
259	20230915	162400	63346760	2935	2935	2935	2935	0
260	20230915	162300	63346760	2935	2935	2935	2935	0
261	20230915	162200	63346760	2935	2935	2935	2935	0
262	20230915	162100	63346760	2935	2935	2935	2935	0
263	20230915	162000	63346760	2935	2935	2935	2935	0
264	20230915	161900	63346760	2935	2935	2935	2935	0
265	20230915	161800	63346760	2935	2935	2935	2935	0
266	20230915	161700	63346760	2935	2935	2935	2935	0
267	20230915	161600	63346760	2935	2935	2935	2935	0
268	20230915	161500	63346760	2935	2935	2935	2935	0
269	20230915	161400	63346760	2935	2935	2935	2935	0
270	20230915	161300	63346760	2935	2935	2935	2935	0
271	20230915	161200	63346760	2935	2935	2935	2935	0
272	20230915	161100	63346760	2935	2935	2935	2935	316
273	20230915	161000	63346760	2935	2935	2935	2935	0
274	20230915	160900	63346760	2935	2935	2935	2935	0
275	20230915	160800	63346760	2935	2935	2935	2935	0
276	20230915	160700	63346760	2935	2935	2935	2935	0
277	20230915	160600	63346760	2935	2935	2935	2935	0
278	20230915	160500	63346760	2935	2935	2935	2935	0
279	20230915	160400	63346760	2935	2935	2935	2935	0
280	20230915	160300	63346760	2935	2935	2935	2935	0
281	20230915	160200	63346760	2935	2935	2935	2935	0
282	20230915	160100	63346760	2935	2935	2935	2935	0
283	20230915	160000	63346760	2935	2935	2935	2935	0
284	20230915	155900	63346760	2935	2935	2935	2935	0
285	20230915	155800	63346760	2935	2935	2935	2935	0
286	20230915	155700	63346760	2935	2935	2935	2935	0
287	20230915	155600	63346760	2935	2935	2935	2935	0
288	20230915	155500	63346760	2935	2935	2935	2935	0
289	20230915	155400	63346760	2935	2935	2935	2935	0
290	20230915	155300	63346760	2935	2935	2935	2935	0
291	20230915	155200	63346760	2935	2935	2935	2935	0
292	20230915	155100	63346760	2935	2935	2935	2935	0
293	20230915	155000	63346760	2935	2935	2935	2935	0
294	20230915	154900	63346760	2935	2935	2935	2935	0
295	20230915	154800	63346760	2935	2935	2935	2935	0
296	20230915	154700	63346760	2935	2935	2935	2935	0
297	20230915	154600	63346760	2935	2935	2935	2935	0
298	20230915	154500	63346760	2935	2935	2935	2935	0
299	20230915	154400	63346760	2935	2935	2935	2935	0
300	20230915	154300	63346760	2935	2935	2935	2935	0
301	20230915	154200	63346760	2935	2935	2935	2935	0
302	20230915	154100	63346760	2935	2935	2935	2935	316
303	20230915	154000	63346760	2935	2935	2935	2935	0
304	20230915	153900	63346760	2935	2935	2935	2935	0
305	20230915	153800	63346760	2935	2935	2935	2935	0
306	20230915	153700	63346760	2935	2935	2935	2935	0
307	20230915	153600	63346760	2935	2935	2935	2935	0
308	20230915	153500	63346760	2935	2935	2935	2935	0
309	20230915	153400	63346760	2935	2935	2935	2935	0
310	20230915	153300	63346760	2935	2935	2935	2935	0
311	20230915	153200	63346760	2935	2935	2935	2935	0
312	20230915	153100	63346760	2935	2935	2935	2935	0
313	20230915	153000	63346760	2935	2935	2935	2935	316
314	20230915	152900	62419300	2930	2930	2930	2930	0
315	20230915	152800	62419300	2930	2930	2930	2930	0
316	20230915	152700	62419300	2930	2930	2930	2930	0
317	20230915	152600	62419300	2930	2930	2930	2930	0
318	20230915	152500	62419300	2930	2930	2930	2930	0
319	20230915	152400	62419300	2930	2930	2930	2930	0
320	20230915	152300	62419300	2930	2930	2930	2930	0
321	20230915	152200	62419300	2930	2930	2930	2930	0
322	20230915	152100	62419300	2930	2930	2930	2930	0
323	20230915	152000	62419300	2930	2930	2930	2930	0
324	20230915	151900	62419300	2930	2935	2935	2930	108
325	20230915	151800	62102325	2930	2930	2930	2930	0
326	20230915	151700	62102325	2930	2930	2930	2930	0
327	20230915	151600	62102325	2930	2930	2930	2930	60
328	20230915	151500	61926525	2935	2935	2935	2935	20
329	20230915	151400	61867825	2935	2935	2935	2935	0
330	20230915	151300	61867825	2935	2935	2935	2935	20
331	20230915	151200	61809125	2935	2935	2935	2935	0
332	20230915	151100	61809125	2935	2935	2935	2935	0
333	20230915	151000	61809125	2935	2935	2935	2935	0
334	20230915	150900	61809125	2935	2935	2935	2935	10
335	20230915	150800	61779775	2935	2930	2935	2930	1016
336	20230915	150700	58802595	2930	2930	2930	2930	0
337	20230915	150600	58802595	2930	2930	2930	2930	0
338	20230915	150500	58802595	2930	2930	2930	2930	0
339	20230915	150400	58802595	2930	2930	2930	2930	0
340	20230915	150300	58802595	2930	2925	2930	2925	25
341	20230915	150200	58729445	2925	2925	2925	2925	0
342	20230915	150100	58729445	2925	2925	2925	2925	0
343	20230915	150000	58729445	2925	2925	2925	2925	0
344	20230915	145900	58729445	2925	2925	2925	2925	20
345	20230915	145800	58670945	2925	2925	2925	2925	0
346	20230915	145700	58670945	2925	2925	2925	2925	0
347	20230915	145600	58670945	2925	2930	2930	2925	243
348	20230915	145500	57959875	2930	2930	2930	2930	1941
349	20230915	145400	52272745	2930	2930	2930	2930	115
350	20230915	145300	51935795	2930	2930	2930	2930	0
351	20230915	145200	51935795	2930	2930	2930	2930	0
352	20230915	145100	51935795	2930	2930	2930	2930	0
353	20230915	145000	51935795	2930	2930	2930	2930	0
354	20230915	144900	51935795	2930	2930	2930	2930	0
355	20230915	144800	51935795	2930	2930	2930	2930	5
356	20230915	144700	51921145	2930	2930	2930	2930	0
357	20230915	144600	51921145	2930	2930	2930	2930	100
358	20230915	144500	51628145	2930	2930	2930	2930	0
359	20230915	144400	51628145	2930	2930	2930	2930	0
360	20230915	144300	51628145	2930	2930	2930	2930	20
361	20230915	144200	51569545	2930	2930	2930	2930	0
362	20230915	144100	51569545	2930	2930	2930	2930	0
363	20230915	144000	51569545	2930	2930	2930	2930	20
364	20230915	143900	51510945	2930	2930	2930	2930	0
365	20230915	143800	51510945	2930	2930	2930	2930	1290
366	20230915	143700	47731245	2930	2930	2930	2930	200
367	20230915	143600	47145245	2925	2925	2925	2925	1427
368	20230915	143500	42971270	2925	2925	2925	2925	0
369	20230915	143400	42971270	2925	2925	2925	2925	20
370	20230915	143300	42912770	2925	2925	2925	2925	0
371	20230915	143200	42912770	2925	2925	2925	2925	0
372	20230915	143100	42912770	2925	2925	2925	2925	20
373	20230915	143000	42854270	2925	2925	2925	2925	0
374	20230915	142900	42854270	2925	2925	2925	2925	300
375	20230915	142800	41976770	2925	2925	2925	2925	314
376	20230915	142700	41058320	2925	2925	2925	2925	220
377	20230915	142600	40414820	2925	2925	2925	2925	0
378	20230915	142500	40414820	2925	2925	2925	2925	1237
379	20230915	142400	36796595	2920	2920	2920	2920	809
380	20230915	142300	34434315	2915	2915	2915	2915	0
381	20230915	142200	34434315	2915	2915	2915	2915	0
382	20230915	142100	34434315	2915	2915	2915	2915	20
383	20230915	142000	34376015	2915	2915	2915	2915	0
384	20230915	141900	34376015	2915	2915	2915	2915	100
385	20230915	141800	34084515	2915	2915	2915	2915	140
386	20230915	141700	33676415	2915	2915	2915	2915	0
387	20230915	141600	33676415	2915	2915	2915	2915	0
388	20230915	141500	33676415	2915	2915	2915	2915	20
389	20230915	141400	33618115	2915	2915	2915	2915	0
390	20230915	141300	33618115	2915	2915	2915	2915	0
391	20230915	141200	33618115	2915	2915	2915	2915	0
392	20230915	141100	33618115	2915	2915	2915	2915	40
393	20230915	141000	33501515	2915	2915	2915	2915	0
394	20230915	140900	33501515	2915	2915	2915	2915	0
395	20230915	140800	33501515	2915	2920	2920	2915	73
396	20230915	140700	33288455	2915	2915	2915	2915	0
397	20230915	140600	33288455	2915	2915	2915	2915	0
398	20230915	140500	33288455	2915	2915	2915	2915	40
399	20230915	140400	33171855	2915	2915	2915	2915	0
400	20230915	140300	33171855	2915	2915	2915	2915	0
401	20230915	140200	33171855	2915	2915	2915	2915	20
402	20230915	140100	33113555	2920	2920	2920	2920	0
403	20230915	140000	33113555	2920	2920	2920	2920	1
404	20230915	135900	33110635	2915	2915	2915	2915	20
405	20230915	135800	33052335	2920	2920	2920	2920	0
406	20230915	135700	33052335	2920	2920	2920	2920	0
407	20230915	135600	33052335	2920	2920	2920	2920	0
408	20230915	135500	33052335	2920	2920	2920	2920	0
409	20230915	135400	33052335	2920	2920	2920	2920	0
410	20230915	135300	33052335	2920	2920	2920	2920	130
411	20230915	135200	32672735	2920	2920	2920	2920	0
412	20230915	135100	32672735	2920	2920	2920	2920	0
413	20230915	135000	32672735	2920	2920	2920	2920	0
414	20230915	134900	32672735	2920	2920	2920	2920	1
415	20230915	134800	32669815	2920	2920	2920	2920	5
416	20230915	134700	32655215	2915	2915	2915	2915	0
417	20230915	134600	32655215	2915	2915	2915	2915	20
418	20230915	134500	32596915	2915	2915	2915	2915	0
419	20230915	134400	32596915	2915	2915	2915	2915	0
420	20230915	134300	32596915	2915	2915	2915	2915	20
421	20230915	134200	32538615	2915	2915	2915	2915	0
422	20230915	134100	32538615	2915	2915	2915	2915	0
423	20230915	134000	32538615	2915	2915	2915	2915	0
424	20230915	133900	32538615	2915	2915	2915	2915	40
425	20230915	133800	32422015	2915	2915	2915	2915	0
426	20230915	133700	32422015	2915	2915	2915	2915	0
427	20230915	133600	32422015	2915	2915	2915	2915	40
428	20230915	133500	32305415	2915	2915	2915	2915	0
429	20230915	133400	32305415	2915	2915	2915	2915	0
430	20230915	133300	32305415	2915	2915	2915	2915	40
431	20230915	133200	32188815	2915	2915	2915	2915	0
432	20230915	133100	32188815	2915	2915	2915	2915	0
433	20230915	133000	32188815	2915	2915	2915	2915	20
434	20230915	132900	32130515	2920	2920	2920	2920	0
435	20230915	132800	32130515	2920	2920	2920	2920	0
436	20230915	132700	32130515	2920	2915	2920	2915	60
437	20230915	132600	31955415	2920	2920	2920	2920	0
438	20230915	132500	31955415	2920	2920	2920	2920	0
439	20230915	132400	31955415	2920	2920	2920	2920	0
440	20230915	132300	31955415	2920	2920	2920	2920	0
441	20230915	132200	31955415	2920	2920	2920	2920	0
442	20230915	132100	31955415	2920	2920	2920	2920	1
443	20230915	132000	31952495	2920	2920	2920	2920	0
444	20230915	131900	31952495	2920	2920	2920	2920	0
445	20230915	131800	31952495	2920	2920	2920	2920	0
446	20230915	131700	31952495	2920	2920	2920	2920	0
447	20230915	131600	31952495	2920	2920	2920	2920	0
448	20230915	131500	31952495	2920	2920	2920	2920	0
449	20230915	131400	31952495	2920	2920	2920	2920	20
450	20230915	131300	31894095	2920	2920	2920	2920	96
451	20230915	131200	31613775	2915	2915	2915	2915	0
452	20230915	131100	31613775	2915	2915	2915	2915	20
453	20230915	131000	31555475	2915	2915	2915	2915	0
454	20230915	130900	31555475	2915	2915	2915	2915	0
455	20230915	130800	31555475	2915	2915	2915	2915	0
456	20230915	130700	31555475	2915	2915	2915	2915	40
457	20230915	130600	31438875	2915	2915	2915	2915	0
458	20230915	130500	31438875	2915	2915	2915	2915	0
459	20230915	130400	31438875	2915	2915	2915	2915	40
460	20230915	130300	31322275	2915	2915	2915	2915	0
461	20230915	130200	31322275	2915	2915	2915	2915	0
462	20230915	130100	31322275	2915	2915	2915	2915	20
463	20230915	130000	31263975	2915	2915	2915	2915	0
464	20230915	125900	31263975	2915	2915	2915	2915	0
465	20230915	125800	31263975	2915	2915	2915	2915	20
466	20230915	125700	31205675	2920	2920	2920	2920	0
467	20230915	125600	31205675	2920	2920	2920	2920	1
468	20230915	125500	31202755	2915	2915	2915	2915	20
469	20230915	125400	31144455	2920	2920	2920	2920	1
470	20230915	125300	31141535	2920	2920	2920	2920	1
471	20230915	125200	31138615	2920	2920	2920	2920	9
472	20230915	125100	31112335	2915	2915	2915	2915	40
473	20230915	125000	30995735	2915	2915	2915	2915	0
474	20230915	124900	30995735	2915	2915	2915	2915	0
475	20230915	124800	30995735	2915	2915	2915	2915	20
476	20230915	124700	30937435	2920	2920	2920	2920	0
477	20230915	124600	30937435	2920	2920	2920	2920	0
478	20230915	124500	30937435	2920	2920	2920	2920	0
479	20230915	124400	30937435	2920	2920	2920	2920	0
480	20230915	124300	30937435	2920	2920	2920	2920	1
481	20230915	124200	30934515	2920	2920	2920	2920	0
482	20230915	124100	30934515	2920	2920	2920	2920	680
483	20230915	124000	28948915	2920	2920	2920	2920	0
484	20230915	123900	28948915	2920	2920	2920	2920	0
485	20230915	123800	28948915	2920	2920	2920	2920	0
486	20230915	123700	28948915	2920	2920	2920	2920	0
487	20230915	123600	28948915	2920	2920	2920	2920	0
488	20230915	123500	28948915	2920	2915	2920	2915	37
489	20230915	123400	28840975	2915	2915	2915	2915	0
490	20230915	123300	28840975	2915	2915	2915	2915	0
491	20230915	123200	28840975	2915	2915	2915	2915	40
492	20230915	123100	28724375	2915	2915	2915	2915	0
493	20230915	123000	28724375	2915	2915	2915	2915	9
494	20230915	122900	28698140	2910	2915	2915	2910	140
495	20230915	122800	28290640	2910	2910	2910	2910	0
496	20230915	122700	28290640	2910	2910	2910	2910	0
497	20230915	122600	28290640	2910	2915	2915	2910	963
498	20230915	122500	25488210	2915	2915	2915	2915	0
499	20230915	122400	25488210	2915	2920	2920	2915	367
500	20230915	122300	24418355	2920	2920	2920	2920	10
501	20230915	122200	24389155	2920	2920	2920	2920	104
502	20230915	122100	24085475	2920	2920	2920	2920	0
503	20230915	122000	24085475	2920	2920	2920	2920	0
504	20230915	121900	24085475	2920	2920	2920	2920	3
505	20230915	121800	24076715	2920	2920	2920	2920	6
506	20230915	121700	24059195	2920	2920	2920	2920	0
507	20230915	121600	24059195	2920	2920	2920	2920	21
508	20230915	121500	23997875	2920	2920	2920	2920	176
509	20230915	121400	23483955	2915	2915	2915	2915	0
510	20230915	121300	23483955	2915	2915	2915	2915	40
511	20230915	121200	23367355	2915	2915	2915	2915	0
512	20230915	121100	23367355	2915	2915	2915	2915	0
513	20230915	121000	23367355	2915	2915	2915	2915	20
514	20230915	120900	23309055	2915	2915	2915	2915	0
515	20230915	120800	23309055	2915	2915	2915	2915	0
516	20230915	120700	23309055	2915	2915	2915	2915	40
517	20230915	120600	23192455	2915	2915	2915	2915	707
518	20230915	120500	21131550	2920	2920	2920	2920	0
519	20230915	120400	21131550	2920	2920	2920	2920	2
520	20230915	120300	21125710	2915	2915	2915	2915	20
521	20230915	120200	21067410	2920	2920	2920	2920	1067
522	20230915	120100	17951770	2920	2920	2920	2920	0
523	20230915	120000	17951770	2920	2920	2920	2920	23
524	20230915	115900	17884610	2925	2925	2925	2925	0
525	20230915	115800	17884610	2925	2925	2925	2925	0
526	20230915	115700	17884610	2925	2925	2925	2925	2
527	20230915	115600	17878760	2925	2925	2925	2925	2
528	20230915	115500	17872910	2925	2925	2925	2925	0
529	20230915	115400	17872910	2925	2925	2925	2925	2
530	20230915	115300	17867060	2925	2925	2925	2925	0
531	20230915	115200	17867060	2925	2925	2925	2925	1
532	20230915	115100	17864135	2920	2920	2920	2920	20
533	20230915	115000	17805735	2920	2920	2920	2920	15
534	20230915	114900	17761935	2920	2920	2920	2920	4
535	20230915	114800	17750255	2920	2920	2920	2920	15
536	20230915	114700	17706455	2920	2920	2920	2920	20
537	20230915	114600	17648055	2920	2920	2920	2920	0
538	20230915	114500	17648055	2920	2920	2920	2920	0
539	20230915	114400	17648055	2920	2920	2920	2920	20
540	20230915	114300	17589655	2920	2920	2920	2920	0
541	20230915	114200	17589655	2920	2920	2920	2920	0
542	20230915	114100	17589655	2920	2920	2920	2920	20
543	20230915	114000	17531255	2920	2920	2920	2920	0
544	20230915	113900	17531255	2920	2920	2920	2920	0
545	20230915	113800	17531255	2920	2920	2920	2920	20
546	20230915	113700	17472855	2920	2920	2920	2920	15
547	20230915	113600	17429055	2920	2920	2920	2920	0
548	20230915	113500	17429055	2920	2920	2920	2920	20
549	20230915	113400	17370655	2920	2920	2920	2920	0
550	20230915	113300	17370655	2920	2920	2920	2920	0
551	20230915	113200	17370655	2920	2920	2920	2920	0
552	20230915	113100	17370655	2920	2920	2920	2920	20
553	20230915	113000	17312255	2920	2920	2920	2920	0
554	20230915	112900	17312255	2920	2920	2920	2920	1395
555	20230915	112800	13238855	2915	2915	2915	2915	20
556	20230915	112700	13180555	2915	2915	2915	2915	0
557	20230915	112600	13180555	2915	2915	2915	2915	0
558	20230915	112500	13180555	2915	2915	2915	2915	20
559	20230915	112400	13122255	2915	2915	2915	2915	0
560	20230915	112300	13122255	2915	2915	2915	2915	1
561	20230915	112200	13119340	2915	2920	2920	2915	29
562	20230915	112100	13034760	2920	2920	2920	2920	0
563	20230915	112000	13034760	2920	2920	2920	2920	2
564	20230915	111900	13028920	2915	2915	2915	2915	40
565	20230915	111800	12912320	2915	2915	2915	2915	0
566	20230915	111700	12912320	2915	2915	2915	2915	0
567	20230915	111600	12912320	2915	2915	2915	2915	14
568	20230915	111500	12871510	2915	2915	2915	2915	650
569	20230915	111400	10976760	2920	2920	2920	2920	35
570	20230915	111300	10874560	2920	2920	2920	2920	0
571	20230915	111200	10874560	2920	2920	2920	2920	0
572	20230915	111100	10874560	2920	2920	2920	2920	0
573	20230915	111000	10874560	2920	2920	2920	2920	0
574	20230915	110900	10874560	2920	2920	2920	2920	0
575	20230915	110800	10874560	2920	2920	2920	2920	4
576	20230915	110700	10862880	2915	2915	2915	2915	0
577	20230915	110600	10862880	2915	2915	2915	2915	40
578	20230915	110500	10746280	2915	2915	2915	2915	1
579	20230915	110400	10743365	2915	2915	2915	2915	0
580	20230915	110300	10743365	2915	2915	2915	2915	40
581	20230915	110200	10626765	2915	2915	2915	2915	0
582	20230915	110100	10626765	2915	2915	2915	2915	0
583	20230915	110000	10626765	2915	2915	2915	2915	0
584	20230915	105900	10626765	2915	2915	2915	2915	20
585	20230915	105800	10568465	2915	2915	2915	2915	8
586	20230915	105700	10545145	2920	2920	2920	2920	0
587	20230915	105600	10545145	2920	2920	2920	2920	0
588	20230915	105500	10545145	2920	2920	2920	2920	0
589	20230915	105400	10545145	2920	2920	2920	2920	0
590	20230915	105300	10545145	2920	2920	2920	2920	199
591	20230915	105200	9964065	2920	2920	2920	2920	21
592	20230915	105100	9902745	2925	2925	2925	2925	748
593	20230915	105000	7714845	2920	2920	2920	2920	20
594	20230915	104900	7656445	2920	2920	2920	2920	827
595	20230915	104800	5241605	2915	2915	2915	2915	0
596	20230915	104700	5241605	2915	2915	2915	2915	20
597	20230915	104600	5183305	2915	2915	2915	2915	0
598	20230915	104500	5183305	2915	2915	2915	2915	0
599	20230915	104400	5183305	2915	2915	2915	2915	197
600	20230915	104300	4609050	2910	2910	2910	2910	20
601	20230915	104200	4550850	2915	2915	2915	2915	0
602	20230915	104100	4550850	2915	2915	2915	2915	0
603	20230915	104000	4550850	2915	2915	2915	2915	0
604	20230915	103900	4550850	2915	2915	2915	2915	0
605	20230915	103800	4550850	2915	2915	2915	2915	0
606	20230915	103700	4550850	2915	2915	2915	2915	0
607	20230915	103600	4550850	2915	2915	2915	2915	0
608	20230915	103500	4550850	2915	2915	2915	2915	0
609	20230915	103400	4550850	2915	2915	2915	2915	0
610	20230915	103300	4550850	2915	2915	2915	2915	0
611	20230915	103200	4550850	2915	2915	2915	2915	0
612	20230915	103100	4550850	2915	2910	2915	2910	92
613	20230915	103000	4282770	2910	2910	2910	2910	0
614	20230915	102900	4282770	2910	2910	2910	2910	0
615	20230915	102800	4282770	2910	2910	2910	2910	0
616	20230915	102700	4282770	2910	2910	2910	2910	40
617	20230915	102600	4166370	2910	2910	2910	2910	0
618	20230915	102500	4166370	2910	2910	2910	2910	0
619	20230915	102400	4166370	2910	2910	2910	2910	40
620	20230915	102300	4049970	2910	2910	2910	2910	0
621	20230915	102200	4049970	2910	2910	2910	2910	0
622	20230915	102100	4049970	2910	2910	2910	2910	40
623	20230915	102000	3933570	2910	2910	2910	2910	0
624	20230915	101900	3933570	2910	2910	2910	2910	0
625	20230915	101800	3933570	2910	2910	2910	2910	20
626	20230915	101700	3875370	2915	2915	2915	2915	0
627	20230915	101600	3875370	2915	2915	2915	2915	2
628	20230915	101500	3869540	2910	2910	2910	2910	20
629	20230915	101400	3811340	2915	2915	2915	2915	0
630	20230915	101300	3811340	2915	2915	2915	2915	0
631	20230915	101200	3811340	2915	2915	2915	2915	5
632	20230915	101100	3796765	2910	2910	2910	2910	20
633	20230915	101000	3738565	2915	2915	2915	2915	0
634	20230915	100900	3738565	2915	2915	2915	2915	20
635	20230915	100800	3680265	2915	2915	2915	2915	0
636	20230915	100700	3680265	2915	2915	2915	2915	0
637	20230915	100600	3680265	2915	2915	2915	2915	0
638	20230915	100500	3680265	2915	2915	2915	2915	0
639	20230915	100400	3680265	2915	2915	2915	2915	0
640	20230915	100300	3680265	2915	2915	2915	2915	0
641	20230915	100200	3680265	2915	2915	2915	2915	0
642	20230915	100100	3680265	2915	2915	2915	2915	2
643	20230915	100000	3674435	2915	2915	2915	2915	556
644	20230915	095900	2053695	2915	2915	2915	2915	20
645	20230915	095800	1995395	2920	2920	2920	2920	0
646	20230915	095700	1995395	2920	2920	2920	2920	171
647	20230915	095600	1496075	2915	2915	2915	2915	0
648	20230915	095500	1496075	2915	2915	2915	2915	0
649	20230915	095400	1496075	2915	2915	2915	2915	0
650	20230915	095300	1496075	2915	2915	2915	2915	0
651	20230915	095200	1496075	2915	2915	2915	2915	0
652	20230915	095100	1496075	2915	2915	2915	2915	0
653	20230915	095000	1496075	2915	2915	2915	2915	0
654	20230915	094900	1496075	2915	2915	2915	2915	2
655	20230915	094800	1490245	2920	2920	2920	2920	0
656	20230915	094700	1490245	2920	2920	2920	2920	0
657	20230915	094600	1490245	2920	2920	2920	2920	0
658	20230915	094500	1490245	2920	2920	2920	2920	0
659	20230915	094400	1490245	2920	2920	2920	2920	0
660	20230915	094300	1490245	2920	2920	2920	2920	1
661	20230915	094200	1487325	2920	2920	2920	2920	0
662	20230915	094100	1487325	2920	2920	2920	2920	0
663	20230915	094000	1487325	2920	2920	2920	2920	1
664	20230915	093900	1484405	2925	2925	2925	2925	0
665	20230915	093800	1484405	2925	2925	2925	2925	0
666	20230915	093700	1484405	2925	2925	2925	2925	0
667	20230915	093600	1484405	2925	2925	2925	2925	0
668	20230915	093500	1484405	2925	2925	2925	2925	2
669	20230915	093400	1478555	2925	2925	2925	2925	1
670	20230915	093300	1475630	2925	2925	2925	2925	0
671	20230915	093200	1475630	2925	2925	2925	2925	0
672	20230915	093100	1475630	2925	2925	2925	2925	14
673	20230915	093000	1434680	2920	2920	2920	2920	205
674	20230915	092900	836080	2920	2920	2920	2920	0
675	20230915	092800	836080	2920	2920	2920	2920	0
676	20230915	092700	836080	2920	2920	2920	2920	0
677	20230915	092600	836080	2920	2920	2920	2920	0
678	20230915	092500	836080	2920	2920	2920	2920	0
679	20230915	092400	836080	2920	2920	2920	2920	2
680	20230915	092300	830240	2920	2920	2920	2920	0
681	20230915	092200	830240	2920	2920	2920	2920	0
682	20230915	092100	830240	2920	2920	2920	2920	0
683	20230915	092000	830240	2920	2925	2925	2920	4
684	20230915	091900	818555	2925	2925	2925	2925	0
685	20230915	091800	818555	2925	2925	2925	2925	0
686	20230915	091700	818555	2925	2925	2925	2925	0
687	20230915	091600	818555	2925	2925	2925	2925	1
688	20230915	091500	815630	2925	2925	2925	2925	0
689	20230915	091400	815630	2925	2925	2925	2925	5
690	20230915	091300	801005	2925	2925	2925	2925	5
691	20230915	091200	786380	2925	2925	2925	2925	0
692	20230915	091100	786380	2925	2925	2925	2925	0
693	20230915	091000	786380	2925	2925	2925	2925	3
694	20230915	090900	777605	2930	2930	2930	2930	0
695	20230915	090800	777605	2930	2930	2930	2930	1
696	20230915	090700	774675	2930	2930	2930	2930	0
697	20230915	090600	774675	2930	2930	2930	2930	0
698	20230915	090500	774675	2930	2930	2930	2930	3
699	20230915	090400	765885	2930	2930	2930	2930	0
700	20230915	090300	765885	2930	2930	2930	2930	8
701	20230915	090200	742445	2930	2930	2930	2930	0
702	20230915	090100	742445	2930	2915	2930	2915	2
703	20230915	090000	736600	2900	2900	2900	2900	254