KissMeData/357430/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	204400	93350575	2960	2960	2960	2960	79
3	20230918	204300	93350575	2960	2960	2960	2960	0
4	20230918	204200	93350575	2960	2960	2960	2960	0
5	20230918	204100	93350575	2960	2960	2960	2960	0
6	20230918	204000	93350575	2960	2960	2960	2960	0
7	20230918	203900	93350575	2960	2960	2960	2960	0
8	20230918	203800	93350575	2960	2960	2960	2960	0
9	20230918	203700	93350575	2960	2960	2960	2960	0
10	20230918	203600	93350575	2960	2960	2960	2960	0
11	20230918	203500	93350575	2960	2960	2960	2960	0
12	20230918	203400	93350575	2960	2960	2960	2960	0
13	20230918	203300	93350575	2960	2960	2960	2960	0
14	20230918	203200	93350575	2960	2960	2960	2960	0
15	20230918	203100	93350575	2960	2960	2960	2960	0
16	20230918	203000	93350575	2960	2960	2960	2960	0
17	20230918	202900	93350575	2960	2960	2960	2960	0
18	20230918	202800	93350575	2960	2960	2960	2960	0
19	20230918	202700	93350575	2960	2960	2960	2960	0
20	20230918	202600	93350575	2960	2960	2960	2960	0
21	20230918	202500	93350575	2960	2960	2960	2960	0
22	20230918	202400	93350575	2960	2960	2960	2960	0
23	20230918	202300	93350575	2960	2960	2960	2960	0
24	20230918	202200	93350575	2960	2960	2960	2960	0
25	20230918	202100	93350575	2960	2960	2960	2960	0
26	20230918	202000	93350575	2960	2960	2960	2960	0
27	20230918	201900	93350575	2960	2960	2960	2960	0
28	20230918	201800	93350575	2960	2960	2960	2960	0
29	20230918	201700	93350575	2960	2960	2960	2960	0
30	20230918	201600	93350575	2960	2960	2960	2960	0
31	20230918	201500	93350575	2960	2960	2960	2960	0
32	20230918	201400	93350575	2960	2960	2960	2960	79
33	20230918	201300	93350575	2960	2960	2960	2960	0
34	20230918	201200	93350575	2960	2960	2960	2960	0
35	20230918	201100	93350575	2960	2960	2960	2960	0
36	20230918	201000	93350575	2960	2960	2960	2960	0
37	20230918	200900	93350575	2960	2960	2960	2960	0
38	20230918	200800	93350575	2960	2960	2960	2960	0
39	20230918	200700	93350575	2960	2960	2960	2960	0
40	20230918	200600	93350575	2960	2960	2960	2960	0
41	20230918	200500	93350575	2960	2960	2960	2960	0
42	20230918	200400	93350575	2960	2960	2960	2960	0
43	20230918	200300	93350575	2960	2960	2960	2960	0
44	20230918	200200	93350575	2960	2960	2960	2960	0
45	20230918	200100	93350575	2960	2960	2960	2960	0
46	20230918	200000	93350575	2960	2960	2960	2960	0
47	20230918	195900	93350575	2960	2960	2960	2960	0
48	20230918	195800	93350575	2960	2960	2960	2960	0
49	20230918	195700	93350575	2960	2960	2960	2960	0
50	20230918	195600	93350575	2960	2960	2960	2960	0
51	20230918	195500	93350575	2960	2960	2960	2960	0
52	20230918	195400	93350575	2960	2960	2960	2960	0
53	20230918	195300	93350575	2960	2960	2960	2960	0
54	20230918	195200	93350575	2960	2960	2960	2960	0
55	20230918	195100	93350575	2960	2960	2960	2960	0
56	20230918	195000	93350575	2960	2960	2960	2960	0
57	20230918	194900	93350575	2960	2960	2960	2960	0
58	20230918	194800	93350575	2960	2960	2960	2960	0
59	20230918	194700	93350575	2960	2960	2960	2960	0
60	20230918	194600	93350575	2960	2960	2960	2960	0
61	20230918	194500	93350575	2960	2960	2960	2960	0
62	20230918	194400	93350575	2960	2960	2960	2960	79
63	20230918	194300	93350575	2960	2960	2960	2960	0
64	20230918	194200	93350575	2960	2960	2960	2960	0
65	20230918	194100	93350575	2960	2960	2960	2960	0
66	20230918	194000	93350575	2960	2960	2960	2960	0
67	20230918	193900	93350575	2960	2960	2960	2960	0
68	20230918	193800	93350575	2960	2960	2960	2960	0
69	20230918	193700	93350575	2960	2960	2960	2960	0
70	20230918	193600	93350575	2960	2960	2960	2960	0
71	20230918	193500	93350575	2960	2960	2960	2960	0
72	20230918	193400	93350575	2960	2960	2960	2960	0
73	20230918	193300	93350575	2960	2960	2960	2960	0
74	20230918	193200	93350575	2960	2960	2960	2960	0
75	20230918	193100	93350575	2960	2960	2960	2960	0
76	20230918	193000	93350575	2960	2960	2960	2960	0
77	20230918	192900	93350575	2960	2960	2960	2960	0
78	20230918	192800	93350575	2960	2960	2960	2960	0
79	20230918	192700	93350575	2960	2960	2960	2960	0
80	20230918	192600	93350575	2960	2960	2960	2960	0
81	20230918	192500	93350575	2960	2960	2960	2960	0
82	20230918	192400	93350575	2960	2960	2960	2960	0
83	20230918	192300	93350575	2960	2960	2960	2960	0
84	20230918	192200	93350575	2960	2960	2960	2960	0
85	20230918	192100	93350575	2960	2960	2960	2960	0
86	20230918	192000	93350575	2960	2960	2960	2960	0
87	20230918	191900	93350575	2960	2960	2960	2960	0
88	20230918	191800	93350575	2960	2960	2960	2960	0
89	20230918	191700	93350575	2960	2960	2960	2960	0
90	20230918	191600	93350575	2960	2960	2960	2960	0
91	20230918	191500	93350575	2960	2960	2960	2960	0
92	20230918	191400	93350575	2960	2960	2960	2960	79
93	20230918	191300	93350575	2960	2960	2960	2960	0
94	20230918	191200	93350575	2960	2960	2960	2960	0
95	20230918	191100	93350575	2960	2960	2960	2960	0
96	20230918	191000	93350575	2960	2960	2960	2960	0
97	20230918	190900	93350575	2960	2960	2960	2960	0
98	20230918	190800	93350575	2960	2960	2960	2960	0
99	20230918	190700	93350575	2960	2960	2960	2960	0
100	20230918	190600	93350575	2960	2960	2960	2960	0
101	20230918	190500	93350575	2960	2960	2960	2960	0
102	20230918	190400	93350575	2960	2960	2960	2960	0
103	20230918	190300	93350575	2960	2960	2960	2960	0
104	20230918	190200	93350575	2960	2960	2960	2960	0
105	20230918	190100	93350575	2960	2960	2960	2960	0
106	20230918	190000	93350575	2960	2960	2960	2960	0
107	20230918	185900	93350575	2960	2960	2960	2960	0
108	20230918	185800	93350575	2960	2960	2960	2960	0
109	20230918	185700	93350575	2960	2960	2960	2960	0
110	20230918	185600	93350575	2960	2960	2960	2960	0
111	20230918	185500	93350575	2960	2960	2960	2960	0
112	20230918	185400	93350575	2960	2960	2960	2960	0
113	20230918	185300	93350575	2960	2960	2960	2960	0
114	20230918	185200	93350575	2960	2960	2960	2960	0
115	20230918	185100	93350575	2960	2960	2960	2960	0
116	20230918	185000	93350575	2960	2960	2960	2960	0
117	20230918	184900	93350575	2960	2960	2960	2960	0
118	20230918	184800	93350575	2960	2960	2960	2960	0
119	20230918	184700	93350575	2960	2960	2960	2960	0
120	20230918	184600	93350575	2960	2960	2960	2960	0
121	20230918	184500	93350575	2960	2960	2960	2960	0
122	20230918	184400	93350575	2960	2960	2960	2960	79
123	20230918	184300	93350575	2960	2960	2960	2960	0
124	20230918	184200	93350575	2960	2960	2960	2960	0
125	20230918	184100	93350575	2960	2960	2960	2960	0
126	20230918	184000	93350575	2960	2960	2960	2960	0
127	20230918	183900	93350575	2960	2960	2960	2960	0
128	20230918	183800	93350575	2960	2960	2960	2960	0
129	20230918	183700	93350575	2960	2960	2960	2960	0
130	20230918	183600	93350575	2960	2960	2960	2960	0
131	20230918	183500	93350575	2960	2960	2960	2960	0
132	20230918	183400	93350575	2960	2960	2960	2960	0
133	20230918	183300	93350575	2960	2960	2960	2960	0
134	20230918	183200	93350575	2960	2960	2960	2960	0
135	20230918	183100	93350575	2960	2960	2960	2960	0
136	20230918	183000	93350575	2960	2960	2960	2960	0
137	20230918	182900	93350575	2960	2960	2960	2960	0
138	20230918	182800	93350575	2960	2960	2960	2960	0
139	20230918	182700	93350575	2960	2960	2960	2960	0
140	20230918	182600	93350575	2960	2960	2960	2960	0
141	20230918	182500	93350575	2960	2960	2960	2960	0
142	20230918	182400	93350575	2960	2960	2960	2960	0
143	20230918	182300	93350575	2960	2960	2960	2960	0
144	20230918	182200	93350575	2960	2960	2960	2960	0
145	20230918	182100	93350575	2960	2960	2960	2960	0
146	20230918	182000	93350575	2960	2960	2960	2960	0
147	20230918	181900	93350575	2960	2960	2960	2960	0
148	20230918	181800	93350575	2960	2960	2960	2960	0
149	20230918	181700	93350575	2960	2960	2960	2960	0
150	20230918	181600	93350575	2960	2960	2960	2960	0
151	20230918	181500	93350575	2960	2960	2960	2960	0
152	20230918	181400	93350575	2960	2960	2960	2960	79
153	20230918	181300	93350575	2960	2960	2960	2960	0
154	20230918	181200	93350575	2960	2960	2960	2960	0
155	20230918	181100	93350575	2960	2960	2960	2960	0
156	20230918	181000	93350575	2960	2960	2960	2960	0
157	20230918	180900	93350575	2960	2960	2960	2960	0
158	20230918	180800	93350575	2960	2960	2960	2960	0
159	20230918	180700	93350575	2960	2960	2960	2960	0
160	20230918	180600	93350575	2960	2960	2960	2960	0
161	20230918	180500	93350575	2960	2960	2960	2960	0
162	20230918	180400	93350575	2960	2960	2960	2960	0
163	20230918	180300	93350575	2960	2960	2960	2960	0
164	20230918	180200	93350575	2960	2960	2960	2960	0
165	20230918	180100	93350575	2960	2960	2960	2960	0
166	20230918	180000	93350575	2960	2960	2960	2960	0
167	20230918	175900	93350575	2960	2960	2960	2960	0
168	20230918	175800	93350575	2960	2960	2960	2960	0
169	20230918	175700	93350575	2960	2960	2960	2960	0
170	20230918	175600	93350575	2960	2960	2960	2960	0
171	20230918	175500	93350575	2960	2960	2960	2960	0
172	20230918	175400	93350575	2960	2960	2960	2960	0
173	20230918	175300	93350575	2960	2960	2960	2960	0
174	20230918	175200	93350575	2960	2960	2960	2960	0
175	20230918	175100	93350575	2960	2960	2960	2960	0
176	20230918	175000	93350575	2960	2960	2960	2960	0
177	20230918	174900	93350575	2960	2960	2960	2960	0
178	20230918	174800	93350575	2960	2960	2960	2960	0
179	20230918	174700	93350575	2960	2960	2960	2960	0
180	20230918	174600	93350575	2960	2960	2960	2960	0
181	20230918	174500	93350575	2960	2960	2960	2960	0
182	20230918	174400	93350575	2960	2960	2960	2960	79
183	20230918	174300	93350575	2960	2960	2960	2960	0
184	20230918	174200	93350575	2960	2960	2960	2960	0
185	20230918	174100	93350575	2960	2960	2960	2960	0
186	20230918	174000	93350575	2960	2960	2960	2960	0
187	20230918	173900	93350575	2960	2960	2960	2960	0
188	20230918	173800	93350575	2960	2960	2960	2960	0
189	20230918	173700	93350575	2960	2960	2960	2960	0
190	20230918	173600	93350575	2960	2960	2960	2960	0
191	20230918	173500	93350575	2960	2960	2960	2960	0
192	20230918	173400	93350575	2960	2960	2960	2960	0
193	20230918	173300	93350575	2960	2960	2960	2960	0
194	20230918	173200	93350575	2960	2960	2960	2960	0
195	20230918	173100	93350575	2960	2960	2960	2960	0
196	20230918	173000	93350575	2960	2960	2960	2960	0
197	20230918	172900	93350575	2960	2960	2960	2960	0
198	20230918	172800	93350575	2960	2960	2960	2960	0
199	20230918	172700	93350575	2960	2960	2960	2960	0
200	20230918	172600	93350575	2960	2960	2960	2960	0
201	20230918	172500	93350575	2960	2960	2960	2960	0
202	20230918	172400	93350575	2960	2960	2960	2960	0
203	20230918	172300	93350575	2960	2960	2960	2960	0
204	20230918	172200	93350575	2960	2960	2960	2960	0
205	20230918	172100	93350575	2960	2960	2960	2960	0
206	20230918	172000	93350575	2960	2960	2960	2960	0
207	20230918	171900	93350575	2960	2960	2960	2960	0
208	20230918	171800	93350575	2960	2960	2960	2960	0
209	20230918	171700	93350575	2960	2960	2960	2960	0
210	20230918	171600	93350575	2960	2960	2960	2960	0
211	20230918	171500	93350575	2960	2960	2960	2960	0
212	20230918	171400	93350575	2960	2960	2960	2960	79
213	20230918	171300	93350575	2960	2960	2960	2960	0
214	20230918	171200	93350575	2960	2960	2960	2960	0
215	20230918	171100	93350575	2960	2960	2960	2960	0
216	20230918	171000	93350575	2960	2960	2960	2960	0
217	20230918	170900	93350575	2960	2960	2960	2960	0
218	20230918	170800	93350575	2960	2960	2960	2960	0
219	20230918	170700	93350575	2960	2960	2960	2960	0
220	20230918	170600	93350575	2960	2960	2960	2960	0
221	20230918	170500	93350575	2960	2960	2960	2960	0
222	20230918	170400	93350575	2960	2960	2960	2960	0
223	20230918	170300	93350575	2960	2960	2960	2960	0
224	20230918	170200	93350575	2960	2960	2960	2960	0
225	20230918	170100	93350575	2960	2960	2960	2960	0
226	20230918	170000	93350575	2960	2960	2960	2960	0
227	20230918	165900	93350575	2960	2960	2960	2960	0
228	20230918	165800	93350575	2960	2960	2960	2960	0
229	20230918	165700	93350575	2960	2960	2960	2960	0
230	20230918	165600	93350575	2960	2960	2960	2960	0
231	20230918	165500	93350575	2960	2960	2960	2960	0
232	20230918	165400	93350575	2960	2960	2960	2960	0
233	20230918	165300	93350575	2960	2960	2960	2960	0
234	20230918	165200	93350575	2960	2960	2960	2960	0
235	20230918	165100	93350575	2960	2960	2960	2960	0
236	20230918	165000	93350575	2960	2960	2960	2960	0
237	20230918	164900	93350575	2960	2960	2960	2960	0
238	20230918	164800	93350575	2960	2960	2960	2960	0
239	20230918	164700	93350575	2960	2960	2960	2960	0
240	20230918	164600	93350575	2960	2960	2960	2960	0
241	20230918	164500	93350575	2960	2960	2960	2960	0
242	20230918	164400	93350575	2960	2960	2960	2960	79
243	20230918	164300	93350575	2960	2960	2960	2960	0
244	20230918	164200	93350575	2960	2960	2960	2960	0
245	20230918	164100	93350575	2960	2960	2960	2960	0
246	20230918	164000	93350575	2960	2960	2960	2960	0
247	20230918	163900	93350575	2960	2960	2960	2960	0
248	20230918	163800	93350575	2960	2960	2960	2960	0
249	20230918	163700	93350575	2960	2960	2960	2960	0
250	20230918	163600	93350575	2960	2960	2960	2960	0
251	20230918	163500	93350575	2960	2960	2960	2960	0
252	20230918	163400	93350575	2960	2960	2960	2960	0
253	20230918	163300	93350575	2960	2960	2960	2960	0
254	20230918	163200	93350575	2960	2960	2960	2960	0
255	20230918	163100	93350575	2960	2960	2960	2960	0
256	20230918	163000	93350575	2960	2960	2960	2960	0
257	20230918	162900	93350575	2960	2960	2960	2960	0
258	20230918	162800	93350575	2960	2960	2960	2960	0
259	20230918	162700	93350575	2960	2960	2960	2960	0
260	20230918	162600	93350575	2960	2960	2960	2960	0
261	20230918	162500	93350575	2960	2960	2960	2960	0
262	20230918	162400	93350575	2960	2960	2960	2960	0
263	20230918	162300	93350575	2960	2960	2960	2960	0
264	20230918	162200	93350575	2960	2960	2960	2960	0
265	20230918	162100	93350575	2960	2960	2960	2960	0
266	20230918	162000	93350575	2960	2960	2960	2960	0
267	20230918	161900	93350575	2960	2960	2960	2960	0
268	20230918	161800	93350575	2960	2960	2960	2960	0
269	20230918	161700	93350575	2960	2960	2960	2960	0
270	20230918	161600	93350575	2960	2960	2960	2960	0
271	20230918	161500	93350575	2960	2960	2960	2960	0
272	20230918	161400	93350575	2960	2960	2960	2960	79
273	20230918	161300	93350575	2960	2960	2960	2960	0
274	20230918	161200	93350575	2960	2960	2960	2960	0
275	20230918	161100	93350575	2960	2960	2960	2960	0
276	20230918	161000	93350575	2960	2960	2960	2960	0
277	20230918	160900	93350575	2960	2960	2960	2960	0
278	20230918	160800	93350575	2960	2960	2960	2960	0
279	20230918	160700	93350575	2960	2960	2960	2960	0
280	20230918	160600	93350575	2960	2960	2960	2960	0
281	20230918	160500	93350575	2960	2960	2960	2960	0
282	20230918	160400	93350575	2960	2960	2960	2960	0
283	20230918	160300	93350575	2960	2960	2960	2960	0
284	20230918	160200	93350575	2960	2960	2960	2960	0
285	20230918	160100	93350575	2960	2960	2960	2960	0
286	20230918	160000	93350575	2960	2960	2960	2960	0
287	20230918	155900	93350575	2960	2960	2960	2960	0
288	20230918	155800	93350575	2960	2960	2960	2960	0
289	20230918	155700	93350575	2960	2960	2960	2960	0
290	20230918	155600	93350575	2960	2960	2960	2960	0
291	20230918	155500	93350575	2960	2960	2960	2960	0
292	20230918	155400	93350575	2960	2960	2960	2960	0
293	20230918	155300	93350575	2960	2960	2960	2960	0
294	20230918	155200	93350575	2960	2960	2960	2960	0
295	20230918	155100	93350575	2960	2960	2960	2960	0
296	20230918	155000	93350575	2960	2960	2960	2960	0
297	20230918	154900	93350575	2960	2960	2960	2960	0
298	20230918	154800	93350575	2960	2960	2960	2960	0
299	20230918	154700	93350575	2960	2960	2960	2960	0
300	20230918	154600	93350575	2960	2960	2960	2960	0
301	20230918	154500	93350575	2960	2960	2960	2960	0
302	20230918	154400	93350575	2960	2960	2960	2960	79
303	20230918	154300	93350575	2960	2960	2960	2960	0
304	20230918	154200	93350575	2960	2960	2960	2960	0
305	20230918	154100	93350575	2960	2960	2960	2960	0
306	20230918	154000	93350575	2960	2960	2960	2960	0
307	20230918	153900	93350575	2960	2960	2960	2960	0
308	20230918	153800	93350575	2960	2960	2960	2960	0
309	20230918	153700	93350575	2960	2960	2960	2960	0
310	20230918	153600	93350575	2960	2960	2960	2960	0
311	20230918	153500	93350575	2960	2960	2960	2960	0
312	20230918	153400	93350575	2960	2960	2960	2960	0
313	20230918	153300	93350575	2960	2960	2960	2960	0
314	20230918	153200	93350575	2960	2960	2960	2960	0
315	20230918	153100	93350575	2960	2960	2960	2960	0
316	20230918	153000	93350575	2960	2960	2960	2960	79
317	20230918	152900	93116735	2955	2955	2955	2955	0
318	20230918	152800	93116735	2955	2955	2955	2955	0
319	20230918	152700	93116735	2955	2955	2955	2955	0
320	20230918	152600	93116735	2955	2955	2955	2955	0
321	20230918	152500	93116735	2955	2955	2955	2955	0
322	20230918	152400	93116735	2955	2955	2955	2955	0
323	20230918	152300	93116735	2955	2955	2955	2955	0
324	20230918	152200	93116735	2955	2955	2955	2955	0
325	20230918	152100	93116735	2955	2955	2955	2955	0
326	20230918	152000	93116735	2955	2955	2955	2955	0
327	20230918	151900	93116735	2955	2955	2955	2955	0
328	20230918	151800	93116735	2955	2955	2955	2955	0
329	20230918	151700	93116735	2955	2955	2955	2955	0
330	20230918	151600	93116735	2955	2955	2955	2955	0
331	20230918	151500	93116735	2955	2955	2955	2955	10
332	20230918	151400	93087185	2960	2960	2960	2960	479
333	20230918	151300	91669345	2960	2960	2960	2960	0
334	20230918	151200	91669345	2960	2960	2960	2960	0
335	20230918	151100	91669345	2960	2960	2960	2960	0
336	20230918	151000	91669345	2960	2960	2960	2960	0
337	20230918	150900	91669345	2960	2960	2960	2960	0
338	20230918	150800	91669345	2960	2960	2960	2960	0
339	20230918	150700	91669345	2960	2960	2960	2960	1
340	20230918	150600	91666385	2955	2955	2955	2955	0
341	20230918	150500	91666385	2955	2955	2955	2955	0
342	20230918	150400	91666385	2955	2960	2960	2955	2000
343	20230918	150300	85751385	2955	2955	2955	2955	0
344	20230918	150200	85751385	2955	2955	2955	2955	0
345	20230918	150100	85751385	2955	2955	2955	2955	2
346	20230918	150000	85745475	2960	2960	2960	2960	1
347	20230918	145900	85742515	2960	2960	2960	2960	249
348	20230918	145800	85005475	2960	2960	2960	2960	0
349	20230918	145700	85005475	2960	2960	2960	2960	0
350	20230918	145600	85005475	2960	2960	2960	2960	0
351	20230918	145500	85005475	2960	2960	2960	2960	67
352	20230918	145400	84807155	2960	2960	2960	2960	0
353	20230918	145300	84807155	2960	2960	2960	2960	0
354	20230918	145200	84807155	2960	2960	2960	2960	45
355	20230918	145100	84673955	2960	2960	2960	2960	0
356	20230918	145000	84673955	2960	2960	2960	2960	0
357	20230918	144900	84673955	2960	2960	2960	2960	1845
358	20230918	144800	79212755	2955	2955	2955	2955	0
359	20230918	144700	79212755	2955	2955	2955	2955	0
360	20230918	144600	79212755	2955	2955	2955	2955	0
361	20230918	144500	79212755	2955	2955	2955	2955	0
362	20230918	144400	79212755	2955	2955	2955	2955	0
363	20230918	144300	79212755	2955	2955	2955	2955	0
364	20230918	144200	79212755	2955	2955	2955	2955	0
365	20230918	144100	79212755	2955	2955	2955	2955	0
366	20230918	144000	79212755	2955	2955	2955	2955	0
367	20230918	143900	79212755	2955	2955	2955	2955	5
368	20230918	143800	79197980	2955	2955	2955	2955	0
369	20230918	143700	79197980	2955	2955	2955	2955	0
370	20230918	143600	79197980	2955	2955	2955	2955	0
371	20230918	143500	79197980	2955	2955	2955	2955	1
372	20230918	143400	79195025	2960	2960	2960	2960	38
373	20230918	143300	79082545	2960	2960	2960	2960	0
374	20230918	143200	79082545	2960	2960	2960	2960	0
375	20230918	143100	79082545	2960	2960	2960	2960	0
376	20230918	143000	79082545	2960	2960	2960	2960	0
377	20230918	142900	79082545	2960	2960	2960	2960	0
378	20230918	142800	79082545	2960	2960	2960	2960	0
379	20230918	142700	79082545	2960	2960	2960	2960	20
380	20230918	142600	79023345	2960	2960	2960	2960	0
381	20230918	142500	79023345	2960	2960	2960	2960	0
382	20230918	142400	79023345	2960	2960	2960	2960	0
383	20230918	142300	79023345	2960	2960	2960	2960	0
384	20230918	142200	79023345	2960	2960	2960	2960	0
385	20230918	142100	79023345	2960	2960	2960	2960	0
386	20230918	142000	79023345	2960	2960	2960	2960	1
387	20230918	141900	79020385	2955	2955	2955	2955	172
388	20230918	141800	78512125	2960	2960	2960	2960	0
389	20230918	141700	78512125	2960	2960	2960	2960	1
390	20230918	141600	78509165	2960	2960	2960	2960	302
391	20230918	141500	77615245	2955	2955	2955	2955	0
392	20230918	141400	77615245	2955	2955	2955	2955	0
393	20230918	141300	77615245	2955	2955	2955	2955	0
394	20230918	141200	77615245	2955	2955	2955	2955	0
395	20230918	141100	77615245	2955	2955	2955	2955	0
396	20230918	141000	77615245	2955	2955	2955	2955	0
397	20230918	140900	77615245	2955	2955	2955	2955	0
398	20230918	140800	77615245	2955	2955	2955	2955	0
399	20230918	140700	77615245	2955	2955	2955	2955	996
400	20230918	140600	74672065	2955	2955	2955	2955	0
401	20230918	140500	74672065	2955	2955	2955	2955	0
402	20230918	140400	74672065	2955	2955	2955	2955	0
403	20230918	140300	74672065	2955	2955	2955	2955	0
404	20230918	140200	74672065	2955	2955	2955	2955	20
405	20230918	140100	74612965	2955	2955	2955	2955	20
406	20230918	140000	74553865	2955	2955	2955	2955	436
407	20230918	135900	73265485	2955	2955	2955	2955	1
408	20230918	135800	73262530	2955	2955	2955	2955	710
409	20230918	135700	71164480	2950	2950	2950	2950	0
410	20230918	135600	71164480	2950	2950	2950	2950	0
411	20230918	135500	71164480	2950	2950	2950	2950	0
412	20230918	135400	71164480	2950	2950	2950	2950	100
413	20230918	135300	70869480	2950	2950	2950	2950	0
414	20230918	135200	70869480	2950	2950	2950	2950	0
415	20230918	135100	70869480	2950	2950	2950	2950	0
416	20230918	135000	70869480	2950	2950	2950	2950	340
417	20230918	134900	69866480	2950	2950	2950	2950	0
418	20230918	134800	69866480	2950	2950	2950	2950	0
419	20230918	134700	69866480	2950	2950	2950	2950	5
420	20230918	134600	69851730	2950	2950	2950	2950	0
421	20230918	134500	69851730	2950	2950	2950	2950	535
422	20230918	134400	68273480	2945	2945	2945	2945	0
423	20230918	134300	68273480	2945	2945	2945	2945	1339
424	20230918	134200	64330125	2945	2945	2945	2945	0
425	20230918	134100	64330125	2945	2945	2945	2945	0
426	20230918	134000	64330125	2945	2945	2945	2945	0
427	20230918	133900	64330125	2945	2945	2945	2945	0
428	20230918	133800	64330125	2945	2945	2945	2945	0
429	20230918	133700	64330125	2945	2945	2945	2945	0
430	20230918	133600	64330125	2945	2945	2945	2945	308
431	20230918	133500	63423065	2945	2945	2945	2945	704
432	20230918	133400	61349785	2945	2945	2945	2945	500
433	20230918	133300	59877285	2945	2945	2945	2945	0
434	20230918	133200	59877285	2945	2945	2945	2945	0
435	20230918	133100	59877285	2945	2945	2945	2945	0
436	20230918	133000	59877285	2945	2945	2945	2945	0
437	20230918	132900	59877285	2945	2945	2945	2945	0
438	20230918	132800	59877285	2945	2945	2945	2945	0
439	20230918	132700	59877285	2945	2945	2945	2945	0
440	20230918	132600	59877285	2945	2945	2945	2945	0
441	20230918	132500	59877285	2945	2945	2945	2945	0
442	20230918	132400	59877285	2945	2945	2945	2945	0
443	20230918	132300	59877285	2945	2945	2945	2945	10
444	20230918	132200	59847835	2940	2940	2940	2940	0
445	20230918	132100	59847835	2940	2940	2940	2940	0
446	20230918	132000	59847835	2940	2940	2940	2940	0
447	20230918	131900	59847835	2940	2940	2940	2940	0
448	20230918	131800	59847835	2940	2940	2940	2940	0
449	20230918	131700	59847835	2940	2940	2940	2940	0
450	20230918	131600	59847835	2940	2940	2940	2940	0
451	20230918	131500	59847835	2940	2940	2940	2940	0
452	20230918	131400	59847835	2940	2940	2940	2940	0
453	20230918	131300	59847835	2940	2940	2940	2940	0
454	20230918	131200	59847835	2940	2940	2940	2940	0
455	20230918	131100	59847835	2940	2940	2940	2940	0
456	20230918	131000	59847835	2940	2940	2940	2940	668
457	20230918	130900	57883915	2940	2940	2940	2940	0
458	20230918	130800	57883915	2940	2940	2940	2940	0
459	20230918	130700	57883915	2940	2940	2940	2940	0
460	20230918	130600	57883915	2940	2940	2940	2940	13
461	20230918	130500	57845695	2940	2940	2940	2940	0
462	20230918	130400	57845695	2940	2940	2940	2940	0
463	20230918	130300	57845695	2940	2940	2940	2940	0
464	20230918	130200	57845695	2940	2940	2940	2940	0
465	20230918	130100	57845695	2940	2940	2940	2940	0
466	20230918	130000	57845695	2940	2940	2940	2940	321
467	20230918	125900	56901955	2940	2940	2940	2940	0
468	20230918	125800	56901955	2940	2940	2940	2940	0
469	20230918	125700	56901955	2940	2940	2940	2940	0
470	20230918	125600	56901955	2940	2940	2940	2940	699
471	20230918	125500	54846895	2940	2940	2940	2940	0
472	20230918	125400	54846895	2940	2940	2940	2940	0
473	20230918	125300	54846895	2940	2940	2940	2940	0
474	20230918	125200	54846895	2940	2940	2940	2940	86
475	20230918	125100	54594055	2940	2940	2940	2940	169
476	20230918	125000	54097195	2940	2940	2940	2940	0
477	20230918	124900	54097195	2940	2940	2940	2940	0
478	20230918	124800	54097195	2940	2940	2940	2940	0
479	20230918	124700	54097195	2940	2940	2940	2940	832
480	20230918	124600	51651115	2940	2940	2940	2940	110
481	20230918	124500	51327715	2935	2935	2935	2935	0
482	20230918	124400	51327715	2935	2935	2935	2935	0
483	20230918	124300	51327715	2935	2935	2935	2935	0
484	20230918	124200	51327715	2935	2935	2935	2935	0
485	20230918	124100	51327715	2935	2935	2935	2935	100
486	20230918	124000	51034215	2940	2940	2940	2940	0
487	20230918	123900	51034215	2940	2940	2940	2940	0
488	20230918	123800	51034215	2940	2940	2940	2940	0
489	20230918	123700	51034215	2940	2940	2940	2940	0
490	20230918	123600	51034215	2940	2940	2940	2940	0
491	20230918	123500	51034215	2940	2940	2940	2940	0
492	20230918	123400	51034215	2940	2940	2940	2940	0
493	20230918	123300	51034215	2940	2940	2940	2940	0
494	20230918	123200	51034215	2940	2940	2940	2940	0
495	20230918	123100	51034215	2940	2940	2940	2940	0
496	20230918	123000	51034215	2940	2940	2940	2940	0
497	20230918	122900	51034215	2940	2940	2940	2940	0
498	20230918	122800	51034215	2940	2940	2940	2940	0
499	20230918	122700	51034215	2940	2940	2940	2940	0
500	20230918	122600	51034215	2940	2940	2940	2940	1
501	20230918	122500	51031275	2940	2940	2940	2940	0
502	20230918	122400	51031275	2940	2940	2940	2940	0
503	20230918	122300	51031275	2940	2940	2940	2940	0
504	20230918	122200	51031275	2940	2940	2940	2940	0
505	20230918	122100	51031275	2940	2940	2940	2940	0
506	20230918	122000	51031275	2940	2940	2940	2940	0
507	20230918	121900	51031275	2940	2940	2940	2940	0
508	20230918	121800	51031275	2940	2940	2940	2940	0
509	20230918	121700	51031275	2940	2940	2940	2940	0
510	20230918	121600	51031275	2940	2940	2940	2940	0
511	20230918	121500	51031275	2940	2940	2940	2940	0
512	20230918	121400	51031275	2940	2940	2940	2940	0
513	20230918	121300	51031275	2940	2940	2940	2940	0
514	20230918	121200	51031275	2940	2940	2940	2940	0
515	20230918	121100	51031275	2940	2940	2940	2940	0
516	20230918	121000	51031275	2940	2940	2940	2940	0
517	20230918	120900	51031275	2940	2940	2940	2940	0
518	20230918	120800	51031275	2940	2940	2940	2940	0
519	20230918	120700	51031275	2940	2940	2940	2940	0
520	20230918	120600	51031275	2940	2940	2940	2940	0
521	20230918	120500	51031275	2940	2940	2940	2940	0
522	20230918	120400	51031275	2940	2940	2940	2940	0
523	20230918	120300	51031275	2940	2940	2940	2940	0
524	20230918	120200	51031275	2940	2940	2940	2940	0
525	20230918	120100	51031275	2940	2940	2940	2940	1
526	20230918	120000	51028335	2940	2940	2940	2940	0
527	20230918	115900	51028335	2940	2940	2940	2940	67
528	20230918	115800	50831355	2940	2940	2940	2940	0
529	20230918	115700	50831355	2940	2940	2940	2940	0
530	20230918	115600	50831355	2940	2940	2940	2940	0
531	20230918	115500	50831355	2940	2940	2940	2940	0
532	20230918	115400	50831355	2940	2940	2940	2940	0
533	20230918	115300	50831355	2940	2940	2940	2940	0
534	20230918	115200	50831355	2940	2940	2940	2940	0
535	20230918	115100	50831355	2940	2940	2940	2940	0
536	20230918	115000	50831355	2940	2940	2940	2940	31
537	20230918	114900	50740215	2940	2940	2940	2940	0
538	20230918	114800	50740215	2940	2940	2940	2940	1493
539	20230918	114700	46350795	2940	2940	2940	2940	0
540	20230918	114600	46350795	2940	2940	2940	2940	0
541	20230918	114500	46350795	2940	2940	2940	2940	0
542	20230918	114400	46350795	2940	2940	2940	2940	0
543	20230918	114300	46350795	2940	2940	2940	2940	12
544	20230918	114200	46315515	2935	2935	2935	2935	0
545	20230918	114100	46315515	2935	2935	2935	2935	0
546	20230918	114000	46315515	2935	2935	2935	2935	0
547	20230918	113900	46315515	2935	2935	2935	2935	0
548	20230918	113800	46315515	2935	2935	2935	2935	0
549	20230918	113700	46315515	2935	2935	2935	2935	0
550	20230918	113600	46315515	2935	2935	2935	2935	0
551	20230918	113500	46315515	2935	2935	2935	2935	0
552	20230918	113400	46315515	2935	2935	2935	2935	0
553	20230918	113300	46315515	2935	2935	2935	2935	0
554	20230918	113200	46315515	2935	2935	2935	2935	0
555	20230918	113100	46315515	2935	2935	2935	2935	0
556	20230918	113000	46315515	2935	2935	2935	2935	0
557	20230918	112900	46315515	2935	2935	2935	2935	0
558	20230918	112800	46315515	2935	2935	2935	2935	0
559	20230918	112700	46315515	2935	2935	2935	2935	0
560	20230918	112600	46315515	2935	2935	2935	2935	0
561	20230918	112500	46315515	2935	2935	2935	2935	0
562	20230918	112400	46315515	2935	2935	2935	2935	0
563	20230918	112300	46315515	2935	2935	2935	2935	0
564	20230918	112200	46315515	2935	2935	2935	2935	0
565	20230918	112100	46315515	2935	2935	2935	2935	0
566	20230918	112000	46315515	2935	2935	2935	2935	0
567	20230918	111900	46315515	2935	2935	2935	2935	0
568	20230918	111800	46315515	2935	2935	2935	2935	0
569	20230918	111700	46315515	2935	2935	2935	2935	0
570	20230918	111600	46315515	2935	2935	2935	2935	0
571	20230918	111500	46315515	2935	2935	2935	2935	0
572	20230918	111400	46315515	2935	2935	2935	2935	0
573	20230918	111300	46315515	2935	2935	2935	2935	0
574	20230918	111200	46315515	2935	2935	2935	2935	0
575	20230918	111100	46315515	2935	2935	2935	2935	0
576	20230918	111000	46315515	2935	2935	2935	2935	199
577	20230918	110900	45731450	2940	2940	2940	2940	1
578	20230918	110800	45728510	2940	2940	2940	2940	0
579	20230918	110700	45728510	2940	2940	2940	2940	170
580	20230918	110600	45228710	2940	2940	2940	2940	0
581	20230918	110500	45228710	2940	2935	2940	2935	1176
582	20230918	110400	41771770	2940	2940	2940	2940	0
583	20230918	110300	41771770	2940	2940	2940	2940	0
584	20230918	110200	41771770	2940	2940	2940	2940	0
585	20230918	110100	41771770	2940	2940	2940	2940	0
586	20230918	110000	41771770	2940	2940	2940	2940	0
587	20230918	105900	41771770	2940	2940	2940	2940	0
588	20230918	105800	41771770	2940	2940	2940	2940	0
589	20230918	105700	41771770	2940	2940	2940	2940	0
590	20230918	105600	41771770	2940	2940	2940	2940	0
591	20230918	105500	41771770	2940	2940	2940	2940	0
592	20230918	105400	41771770	2940	2940	2940	2940	0
593	20230918	105300	41771770	2940	2940	2940	2940	0
594	20230918	105200	41771770	2940	2940	2940	2940	72
595	20230918	105100	41560090	2940	2940	2940	2940	11
596	20230918	105000	41527750	2940	2940	2940	2940	0
597	20230918	104900	41527750	2940	2940	2940	2940	0
598	20230918	104800	41527750	2940	2930	2940	2930	503
599	20230918	104700	40048940	2930	2930	2930	2930	0
600	20230918	104600	40048940	2930	2935	2935	2930	111
601	20230918	104500	39723210	2935	2935	2935	2935	0
602	20230918	104400	39723210	2935	2935	2935	2935	415
603	20230918	104300	38505185	2935	2935	2935	2935	0
604	20230918	104200	38505185	2935	2935	2935	2935	0
605	20230918	104100	38505185	2935	2935	2935	2935	0
606	20230918	104000	38505185	2935	2935	2935	2935	1
607	20230918	103900	38502250	2935	2935	2935	2935	9
608	20230918	103800	38475835	2935	2935	2935	2935	1313
609	20230918	103700	34622180	2935	2935	2935	2935	0
610	20230918	103600	34622180	2935	2935	2935	2935	1329
611	20230918	103500	30721565	2940	2940	2940	2940	0
612	20230918	103400	30721565	2940	2940	2940	2940	0
613	20230918	103300	30721565	2940	2940	2940	2940	0
614	20230918	103200	30721565	2940	2940	2940	2940	10
615	20230918	103100	30692165	2940	2940	2940	2940	0
616	20230918	103000	30692165	2940	2940	2940	2940	0
617	20230918	102900	30692165	2940	2940	2940	2940	0
618	20230918	102800	30692165	2940	2940	2940	2940	0
619	20230918	102700	30692165	2940	2940	2940	2940	0
620	20230918	102600	30692165	2940	2940	2940	2940	0
621	20230918	102500	30692165	2940	2940	2940	2940	0
622	20230918	102400	30692165	2940	2940	2940	2940	0
623	20230918	102300	30692165	2940	2940	2940	2940	0
624	20230918	102200	30692165	2940	2940	2940	2940	0
625	20230918	102100	30692165	2940	2940	2940	2940	0
626	20230918	102000	30692165	2940	2940	2940	2940	2
627	20230918	101900	30686285	2930	2930	2930	2930	0
628	20230918	101800	30686285	2930	2930	2930	2930	216
629	20230918	101700	30053405	2930	2930	2930	2930	8
630	20230918	101600	30029965	2930	2930	2930	2930	115
631	20230918	101500	29693015	2930	2930	2930	2930	0
632	20230918	101400	29693015	2930	2930	2930	2930	0
633	20230918	101300	29693015	2930	2935	2935	2930	243
634	20230918	101200	28981005	2930	2930	2930	2930	0
635	20230918	101100	28981005	2930	2930	2930	2930	0
636	20230918	101000	28981005	2930	2930	2930	2930	0
637	20230918	100900	28981005	2930	2930	2930	2930	0
638	20230918	100800	28981005	2930	2930	2930	2930	0
639	20230918	100700	28981005	2930	2930	2930	2930	0
640	20230918	100600	28981005	2930	2930	2930	2930	0
641	20230918	100500	28981005	2930	2930	2930	2930	0
642	20230918	100400	28981005	2930	2930	2930	2930	0
643	20230918	100300	28981005	2930	2930	2930	2930	0
644	20230918	100200	28981005	2930	2930	2930	2930	0
645	20230918	100100	28981005	2930	2930	2930	2930	0
646	20230918	100000	28981005	2930	2930	2930	2930	0
647	20230918	095900	28981005	2930	2930	2930	2930	0
648	20230918	095800	28981005	2930	2930	2930	2930	0
649	20230918	095700	28981005	2930	2930	2930	2930	0
650	20230918	095600	28981005	2930	2930	2930	2930	0
651	20230918	095500	28981005	2930	2930	2930	2930	0
652	20230918	095400	28981005	2930	2930	2930	2930	5591
653	20230918	095300	12599375	2925	2925	2925	2925	0
654	20230918	095200	12599375	2925	2930	2930	2925	100
655	20230918	095100	12306790	2935	2935	2935	2935	1
656	20230918	095000	12303855	2930	2930	2930	2930	0
657	20230918	094900	12303855	2930	2930	2930	2930	5
658	20230918	094800	12289205	2925	2925	2925	2925	0
659	20230918	094700	12289205	2925	2925	2925	2925	0
660	20230918	094600	12289205	2925	2925	2925	2925	0
661	20230918	094500	12289205	2925	2930	2930	2925	1000
662	20230918	094400	9362445	2930	2930	2930	2930	0
663	20230918	094300	9362445	2930	2935	2935	2930	755
664	20230918	094200	7148840	2940	2940	2940	2940	1
665	20230918	094100	7145900	2940	2940	2940	2940	3
666	20230918	094000	7137080	2940	2940	2940	2940	0
667	20230918	093900	7137080	2940	2940	2940	2940	0
668	20230918	093800	7137080	2940	2940	2940	2940	31
669	20230918	093700	7045940	2940	2940	2940	2940	1
670	20230918	093600	7043000	2940	2940	2940	2940	0
671	20230918	093500	7043000	2940	2940	2940	2940	0
672	20230918	093400	7043000	2940	2940	2940	2940	0
673	20230918	093300	7043000	2940	2940	2940	2940	5
674	20230918	093200	7028300	2935	2935	2935	2935	0
675	20230918	093100	7028300	2935	2935	2935	2935	0
676	20230918	093000	7028300	2935	2935	2935	2935	69
677	20230918	092900	6825785	2940	2940	2940	2940	0
678	20230918	092800	6825785	2940	2940	2940	2940	0
679	20230918	092700	6825785	2940	2945	2945	2940	690
680	20230918	092600	4796685	2940	2940	2940	2940	1410
681	20230918	092500	651285	2940	2940	2940	2940	1
682	20230918	092400	648345	2940	2940	2940	2940	0
683	20230918	092300	648345	2940	2940	2940	2940	0
684	20230918	092200	648345	2940	2940	2940	2940	89
685	20230918	092100	386685	2950	2950	2950	2950	0
686	20230918	092000	386685	2950	2950	2950	2950	0
687	20230918	091900	386685	2950	2950	2950	2950	0
688	20230918	091800	386685	2950	2945	2950	2945	36
689	20230918	091700	280580	2945	2945	2945	2945	0
690	20230918	091600	280580	2945	2945	2945	2945	9
691	20230918	091500	254075	2940	2940	2940	2940	0
692	20230918	091400	254075	2940	2940	2940	2940	0
693	20230918	091300	254075	2940	2940	2940	2940	0
694	20230918	091200	254075	2940	2940	2940	2940	0
695	20230918	091100	254075	2940	2940	2940	2940	0
696	20230918	091000	254075	2940	2940	2940	2940	0
697	20230918	090900	254075	2940	2940	2940	2940	0
698	20230918	090800	254075	2940	2940	2940	2940	0
699	20230918	090700	254075	2940	2940	2940	2940	1
700	20230918	090600	251135	2945	2945	2945	2945	1
701	20230918	090500	248190	2950	2950	2950	2950	3
702	20230918	090400	239340	2950	2950	2950	2950	3
703	20230918	090300	230490	2955	2955	2955	2955	0
704	20230918	090200	230490	2955	2955	2955	2955	0
705	20230918	090100	230490	2955	2955	2955	2955	0
706	20230918	090000	230490	2955	2955	2955	2955	78