KissMeData/347740/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203700	231937855	2955	2955	2955	2955	2388
3	20230914	203600	231937855	2955	2955	2955	2955	0
4	20230914	203500	231937855	2955	2955	2955	2955	0
5	20230914	203400	231937855	2955	2955	2955	2955	0
6	20230914	203300	231937855	2955	2955	2955	2955	0
7	20230914	203200	231937855	2955	2955	2955	2955	0
8	20230914	203100	231937855	2955	2955	2955	2955	0
9	20230914	203000	231937855	2955	2955	2955	2955	0
10	20230914	202900	231937855	2955	2955	2955	2955	0
11	20230914	202800	231937855	2955	2955	2955	2955	0
12	20230914	202700	231937855	2955	2955	2955	2955	0
13	20230914	202600	231937855	2955	2955	2955	2955	0
14	20230914	202500	231937855	2955	2955	2955	2955	0
15	20230914	202400	231937855	2955	2955	2955	2955	0
16	20230914	202300	231937855	2955	2955	2955	2955	0
17	20230914	202200	231937855	2955	2955	2955	2955	0
18	20230914	202100	231937855	2955	2955	2955	2955	0
19	20230914	202000	231937855	2955	2955	2955	2955	0
20	20230914	201900	231937855	2955	2955	2955	2955	0
21	20230914	201800	231937855	2955	2955	2955	2955	0
22	20230914	201700	231937855	2955	2955	2955	2955	0
23	20230914	201600	231937855	2955	2955	2955	2955	0
24	20230914	201500	231937855	2955	2955	2955	2955	0
25	20230914	201400	231937855	2955	2955	2955	2955	0
26	20230914	201300	231937855	2955	2955	2955	2955	0
27	20230914	201200	231937855	2955	2955	2955	2955	0
28	20230914	201100	231937855	2955	2955	2955	2955	0
29	20230914	201000	231937855	2955	2955	2955	2955	0
30	20230914	200900	231937855	2955	2955	2955	2955	0
31	20230914	200800	231937855	2955	2955	2955	2955	0
32	20230914	200700	231937855	2955	2955	2955	2955	2388
33	20230914	200600	231937855	2955	2955	2955	2955	0
34	20230914	200500	231937855	2955	2955	2955	2955	0
35	20230914	200400	231937855	2955	2955	2955	2955	0
36	20230914	200300	231937855	2955	2955	2955	2955	0
37	20230914	200200	231937855	2955	2955	2955	2955	0
38	20230914	200100	231937855	2955	2955	2955	2955	0
39	20230914	200000	231937855	2955	2955	2955	2955	0
40	20230914	195900	231937855	2955	2955	2955	2955	0
41	20230914	195800	231937855	2955	2955	2955	2955	0
42	20230914	195700	231937855	2955	2955	2955	2955	0
43	20230914	195600	231937855	2955	2955	2955	2955	0
44	20230914	195500	231937855	2955	2955	2955	2955	0
45	20230914	195400	231937855	2955	2955	2955	2955	0
46	20230914	195300	231937855	2955	2955	2955	2955	0
47	20230914	195200	231937855	2955	2955	2955	2955	0
48	20230914	195100	231937855	2955	2955	2955	2955	0
49	20230914	195000	231937855	2955	2955	2955	2955	0
50	20230914	194900	231937855	2955	2955	2955	2955	0
51	20230914	194800	231937855	2955	2955	2955	2955	0
52	20230914	194700	231937855	2955	2955	2955	2955	0
53	20230914	194600	231937855	2955	2955	2955	2955	0
54	20230914	194500	231937855	2955	2955	2955	2955	0
55	20230914	194400	231937855	2955	2955	2955	2955	0
56	20230914	194300	231937855	2955	2955	2955	2955	0
57	20230914	194200	231937855	2955	2955	2955	2955	0
58	20230914	194100	231937855	2955	2955	2955	2955	0
59	20230914	194000	231937855	2955	2955	2955	2955	0
60	20230914	193900	231937855	2955	2955	2955	2955	0
61	20230914	193800	231937855	2955	2955	2955	2955	0
62	20230914	193700	231937855	2955	2955	2955	2955	2388
63	20230914	193600	231937855	2955	2955	2955	2955	0
64	20230914	193500	231937855	2955	2955	2955	2955	0
65	20230914	193400	231937855	2955	2955	2955	2955	0
66	20230914	193300	231937855	2955	2955	2955	2955	0
67	20230914	193200	231937855	2955	2955	2955	2955	0
68	20230914	193100	231937855	2955	2955	2955	2955	0
69	20230914	193000	231937855	2955	2955	2955	2955	0
70	20230914	192900	231937855	2955	2955	2955	2955	0
71	20230914	192800	231937855	2955	2955	2955	2955	0
72	20230914	192700	231937855	2955	2955	2955	2955	0
73	20230914	192600	231937855	2955	2955	2955	2955	0
74	20230914	192500	231937855	2955	2955	2955	2955	0
75	20230914	192400	231937855	2955	2955	2955	2955	0
76	20230914	192300	231937855	2955	2955	2955	2955	0
77	20230914	192200	231937855	2955	2955	2955	2955	0
78	20230914	192100	231937855	2955	2955	2955	2955	0
79	20230914	192000	231937855	2955	2955	2955	2955	0
80	20230914	191900	231937855	2955	2955	2955	2955	0
81	20230914	191800	231937855	2955	2955	2955	2955	0
82	20230914	191700	231937855	2955	2955	2955	2955	0
83	20230914	191600	231937855	2955	2955	2955	2955	0
84	20230914	191500	231937855	2955	2955	2955	2955	0
85	20230914	191400	231937855	2955	2955	2955	2955	0
86	20230914	191300	231937855	2955	2955	2955	2955	0
87	20230914	191200	231937855	2955	2955	2955	2955	0
88	20230914	191100	231937855	2955	2955	2955	2955	0
89	20230914	191000	231937855	2955	2955	2955	2955	0
90	20230914	190900	231937855	2955	2955	2955	2955	0
91	20230914	190800	231937855	2955	2955	2955	2955	0
92	20230914	190700	231937855	2955	2955	2955	2955	2388
93	20230914	190600	231937855	2955	2955	2955	2955	0
94	20230914	190500	231937855	2955	2955	2955	2955	0
95	20230914	190400	231937855	2955	2955	2955	2955	0
96	20230914	190300	231937855	2955	2955	2955	2955	0
97	20230914	190200	231937855	2955	2955	2955	2955	0
98	20230914	190100	231937855	2955	2955	2955	2955	0
99	20230914	190000	231937855	2955	2955	2955	2955	0
100	20230914	185900	231937855	2955	2955	2955	2955	0
101	20230914	185800	231937855	2955	2955	2955	2955	0
102	20230914	185700	231937855	2955	2955	2955	2955	0
103	20230914	185600	231937855	2955	2955	2955	2955	0
104	20230914	185500	231937855	2955	2955	2955	2955	0
105	20230914	185400	231937855	2955	2955	2955	2955	0
106	20230914	185300	231937855	2955	2955	2955	2955	0
107	20230914	185200	231937855	2955	2955	2955	2955	0
108	20230914	185100	231937855	2955	2955	2955	2955	0
109	20230914	185000	231937855	2955	2955	2955	2955	0
110	20230914	184900	231937855	2955	2955	2955	2955	0
111	20230914	184800	231937855	2955	2955	2955	2955	0
112	20230914	184700	231937855	2955	2955	2955	2955	0
113	20230914	184600	231937855	2955	2955	2955	2955	0
114	20230914	184500	231937855	2955	2955	2955	2955	0
115	20230914	184400	231937855	2955	2955	2955	2955	0
116	20230914	184300	231937855	2955	2955	2955	2955	0
117	20230914	184200	231937855	2955	2955	2955	2955	0
118	20230914	184100	231937855	2955	2955	2955	2955	0
119	20230914	184000	231937855	2955	2955	2955	2955	0
120	20230914	183900	231937855	2955	2955	2955	2955	0
121	20230914	183800	231937855	2955	2955	2955	2955	0
122	20230914	183700	231937855	2955	2955	2955	2955	2388
123	20230914	183600	231937855	2955	2955	2955	2955	0
124	20230914	183500	231937855	2955	2955	2955	2955	0
125	20230914	183400	231937855	2955	2955	2955	2955	0
126	20230914	183300	231937855	2955	2955	2955	2955	0
127	20230914	183200	231937855	2955	2955	2955	2955	0
128	20230914	183100	231937855	2955	2955	2955	2955	0
129	20230914	183000	231937855	2955	2955	2955	2955	0
130	20230914	182900	231937855	2955	2955	2955	2955	0
131	20230914	182800	231937855	2955	2955	2955	2955	0
132	20230914	182700	231937855	2955	2955	2955	2955	0
133	20230914	182600	231937855	2955	2955	2955	2955	0
134	20230914	182500	231937855	2955	2955	2955	2955	0
135	20230914	182400	231937855	2955	2955	2955	2955	0
136	20230914	182300	231937855	2955	2955	2955	2955	0
137	20230914	182200	231937855	2955	2955	2955	2955	0
138	20230914	182100	231937855	2955	2955	2955	2955	0
139	20230914	182000	231937855	2955	2955	2955	2955	0
140	20230914	181900	231937855	2955	2955	2955	2955	0
141	20230914	181800	231937855	2955	2955	2955	2955	0
142	20230914	181700	231937855	2955	2955	2955	2955	0
143	20230914	181600	231937855	2955	2955	2955	2955	0
144	20230914	181500	231937855	2955	2955	2955	2955	0
145	20230914	181400	231937855	2955	2955	2955	2955	0
146	20230914	181300	231937855	2955	2955	2955	2955	0
147	20230914	181200	231937855	2955	2955	2955	2955	0
148	20230914	181100	231937855	2955	2955	2955	2955	0
149	20230914	181000	231937855	2955	2955	2955	2955	0
150	20230914	180900	231937855	2955	2955	2955	2955	0
151	20230914	180800	231937855	2955	2955	2955	2955	0
152	20230914	180700	231937855	2955	2955	2955	2955	2388
153	20230914	180600	231937855	2955	2955	2955	2955	0
154	20230914	180500	231937855	2955	2955	2955	2955	0
155	20230914	180400	231937855	2955	2955	2955	2955	0
156	20230914	180300	231937855	2955	2955	2955	2955	0
157	20230914	180200	231937855	2955	2955	2955	2955	0
158	20230914	180100	231937855	2955	2955	2955	2955	0
159	20230914	180000	231937855	2955	2955	2955	2955	0
160	20230914	175900	231937855	2955	2955	2955	2955	0
161	20230914	175800	231937855	2955	2955	2955	2955	0
162	20230914	175700	231937855	2955	2955	2955	2955	0
163	20230914	175600	231937855	2955	2955	2955	2955	0
164	20230914	175500	231937855	2955	2955	2955	2955	0
165	20230914	175400	231937855	2955	2955	2955	2955	0
166	20230914	175300	231937855	2955	2955	2955	2955	0
167	20230914	175200	231937855	2955	2955	2955	2955	0
168	20230914	175100	231937855	2955	2955	2955	2955	0
169	20230914	175000	231937855	2955	2955	2955	2955	0
170	20230914	174900	231937855	2955	2955	2955	2955	0
171	20230914	174800	231937855	2955	2955	2955	2955	0
172	20230914	174700	231937855	2955	2955	2955	2955	0
173	20230914	174600	231937855	2955	2955	2955	2955	0
174	20230914	174500	231937855	2955	2955	2955	2955	0
175	20230914	174400	231937855	2955	2955	2955	2955	0
176	20230914	174300	231937855	2955	2955	2955	2955	0
177	20230914	174200	231937855	2955	2955	2955	2955	0
178	20230914	174100	231937855	2955	2955	2955	2955	0
179	20230914	174000	231937855	2955	2955	2955	2955	0
180	20230914	173900	231937855	2955	2955	2955	2955	0
181	20230914	173800	231937855	2955	2955	2955	2955	0
182	20230914	173700	231937855	2955	2955	2955	2955	2388
183	20230914	173600	231937855	2955	2955	2955	2955	0
184	20230914	173500	231937855	2955	2955	2955	2955	0
185	20230914	173400	231937855	2955	2955	2955	2955	0
186	20230914	173300	231937855	2955	2955	2955	2955	0
187	20230914	173200	231937855	2955	2955	2955	2955	0
188	20230914	173100	231937855	2955	2955	2955	2955	0
189	20230914	173000	231937855	2955	2955	2955	2955	0
190	20230914	172900	231937855	2955	2955	2955	2955	0
191	20230914	172800	231937855	2955	2955	2955	2955	0
192	20230914	172700	231937855	2955	2955	2955	2955	0
193	20230914	172600	231937855	2955	2955	2955	2955	0
194	20230914	172500	231937855	2955	2955	2955	2955	0
195	20230914	172400	231937855	2955	2955	2955	2955	0
196	20230914	172300	231937855	2955	2955	2955	2955	0
197	20230914	172200	231937855	2955	2955	2955	2955	0
198	20230914	172100	231937855	2955	2955	2955	2955	0
199	20230914	172000	231937855	2955	2955	2955	2955	0
200	20230914	171900	231937855	2955	2955	2955	2955	0
201	20230914	171800	231937855	2955	2955	2955	2955	0
202	20230914	171700	231937855	2955	2955	2955	2955	0
203	20230914	171600	231937855	2955	2955	2955	2955	0
204	20230914	171500	231937855	2955	2955	2955	2955	0
205	20230914	171400	231937855	2955	2955	2955	2955	0
206	20230914	171300	231937855	2955	2955	2955	2955	0
207	20230914	171200	231937855	2955	2955	2955	2955	0
208	20230914	171100	231937855	2955	2955	2955	2955	0
209	20230914	171000	231937855	2955	2955	2955	2955	0
210	20230914	170900	231937855	2955	2955	2955	2955	0
211	20230914	170800	231937855	2955	2955	2955	2955	0
212	20230914	170700	231937855	2955	2955	2955	2955	2388
213	20230914	170600	231937855	2955	2955	2955	2955	0
214	20230914	170500	231937855	2955	2955	2955	2955	0
215	20230914	170400	231937855	2955	2955	2955	2955	0
216	20230914	170300	231937855	2955	2955	2955	2955	0
217	20230914	170200	231937855	2955	2955	2955	2955	0
218	20230914	170100	231937855	2955	2955	2955	2955	0
219	20230914	170000	231937855	2955	2955	2955	2955	0
220	20230914	165900	231937855	2955	2955	2955	2955	0
221	20230914	165800	231937855	2955	2955	2955	2955	0
222	20230914	165700	231937855	2955	2955	2955	2955	0
223	20230914	165600	231937855	2955	2955	2955	2955	0
224	20230914	165500	231937855	2955	2955	2955	2955	0
225	20230914	165400	231937855	2955	2955	2955	2955	0
226	20230914	165300	231937855	2955	2955	2955	2955	0
227	20230914	165200	231937855	2955	2955	2955	2955	0
228	20230914	165100	231937855	2955	2955	2955	2955	0
229	20230914	165000	231937855	2955	2955	2955	2955	0
230	20230914	164900	231937855	2955	2955	2955	2955	0
231	20230914	164800	231937855	2955	2955	2955	2955	0
232	20230914	164700	231937855	2955	2955	2955	2955	0
233	20230914	164600	231937855	2955	2955	2955	2955	0
234	20230914	164500	231937855	2955	2955	2955	2955	0
235	20230914	164400	231937855	2955	2955	2955	2955	0
236	20230914	164300	231937855	2955	2955	2955	2955	0
237	20230914	164200	231937855	2955	2955	2955	2955	0
238	20230914	164100	231937855	2955	2955	2955	2955	0
239	20230914	164000	231937855	2955	2955	2955	2955	0
240	20230914	163900	231937855	2955	2955	2955	2955	0
241	20230914	163800	231937855	2955	2955	2955	2955	0
242	20230914	163700	231937855	2955	2955	2955	2955	2388
243	20230914	163600	231937855	2955	2955	2955	2955	0
244	20230914	163500	231937855	2955	2955	2955	2955	0
245	20230914	163400	231937855	2955	2955	2955	2955	0
246	20230914	163300	231937855	2955	2955	2955	2955	0
247	20230914	163200	231937855	2955	2955	2955	2955	0
248	20230914	163100	231937855	2955	2955	2955	2955	0
249	20230914	163000	231937855	2955	2955	2955	2955	0
250	20230914	162900	231937855	2955	2955	2955	2955	0
251	20230914	162800	231937855	2955	2955	2955	2955	0
252	20230914	162700	231937855	2955	2955	2955	2955	0
253	20230914	162600	231937855	2955	2955	2955	2955	0
254	20230914	162500	231937855	2955	2955	2955	2955	0
255	20230914	162400	231937855	2955	2955	2955	2955	0
256	20230914	162300	231937855	2955	2955	2955	2955	0
257	20230914	162200	231937855	2955	2955	2955	2955	0
258	20230914	162100	231937855	2955	2955	2955	2955	0
259	20230914	162000	231937855	2955	2955	2955	2955	0
260	20230914	161900	231937855	2955	2955	2955	2955	0
261	20230914	161800	231937855	2955	2955	2955	2955	0
262	20230914	161700	231937855	2955	2955	2955	2955	0
263	20230914	161600	231937855	2955	2955	2955	2955	0
264	20230914	161500	231937855	2955	2955	2955	2955	0
265	20230914	161400	231937855	2955	2955	2955	2955	0
266	20230914	161300	231937855	2955	2955	2955	2955	0
267	20230914	161200	231937855	2955	2955	2955	2955	0
268	20230914	161100	231937855	2955	2955	2955	2955	0
269	20230914	161000	231937855	2955	2955	2955	2955	0
270	20230914	160900	231937855	2955	2955	2955	2955	0
271	20230914	160800	231937855	2955	2955	2955	2955	0
272	20230914	160700	231937855	2955	2955	2955	2955	2388
273	20230914	160600	231937855	2955	2955	2955	2955	0
274	20230914	160500	231937855	2955	2955	2955	2955	0
275	20230914	160400	231937855	2955	2955	2955	2955	0
276	20230914	160300	231937855	2955	2955	2955	2955	0
277	20230914	160200	231937855	2955	2955	2955	2955	0
278	20230914	160100	231937855	2955	2955	2955	2955	0
279	20230914	160000	231937855	2955	2955	2955	2955	0
280	20230914	155900	231937855	2955	2955	2955	2955	0
281	20230914	155800	231937855	2955	2955	2955	2955	0
282	20230914	155700	231937855	2955	2955	2955	2955	0
283	20230914	155600	231937855	2955	2955	2955	2955	0
284	20230914	155500	231937855	2955	2955	2955	2955	0
285	20230914	155400	231937855	2955	2955	2955	2955	0
286	20230914	155300	231937855	2955	2955	2955	2955	0
287	20230914	155200	231937855	2955	2955	2955	2955	0
288	20230914	155100	231937855	2955	2955	2955	2955	0
289	20230914	155000	231937855	2955	2955	2955	2955	0
290	20230914	154900	231937855	2955	2955	2955	2955	0
291	20230914	154800	231937855	2955	2955	2955	2955	0
292	20230914	154700	231937855	2955	2955	2955	2955	0
293	20230914	154600	231937855	2955	2955	2955	2955	0
294	20230914	154500	231937855	2955	2955	2955	2955	0
295	20230914	154400	231937855	2955	2955	2955	2955	0
296	20230914	154300	231937855	2955	2955	2955	2955	0
297	20230914	154200	231937855	2955	2955	2955	2955	0
298	20230914	154100	231937855	2955	2955	2955	2955	0
299	20230914	154000	231937855	2955	2955	2955	2955	0
300	20230914	153900	231937855	2955	2955	2955	2955	0
301	20230914	153800	231937855	2955	2955	2955	2955	0
302	20230914	153700	231937855	2955	2955	2955	2955	2388
303	20230914	153600	231937855	2955	2955	2955	2955	0
304	20230914	153500	231937855	2955	2955	2955	2955	0
305	20230914	153400	231937855	2955	2955	2955	2955	0
306	20230914	153300	231937855	2955	2955	2955	2955	0
307	20230914	153200	231937855	2955	2955	2955	2955	0
308	20230914	153100	231937855	2955	2955	2955	2955	0
309	20230914	153000	231937855	2955	2955	2955	2955	2388
310	20230914	152900	224881315	2955	2955	2955	2955	0
311	20230914	152800	224881315	2955	2955	2955	2955	0
312	20230914	152700	224881315	2955	2955	2955	2955	0
313	20230914	152600	224881315	2955	2955	2955	2955	0
314	20230914	152500	224881315	2955	2955	2955	2955	0
315	20230914	152400	224881315	2955	2955	2955	2955	0
316	20230914	152300	224881315	2955	2955	2955	2955	0
317	20230914	152200	224881315	2955	2955	2955	2955	0
318	20230914	152100	224881315	2955	2955	2955	2955	0
319	20230914	152000	224881315	2955	2955	2955	2955	0
320	20230914	151900	224881315	2955	2955	2955	2955	0
321	20230914	151800	224881315	2955	2955	2955	2955	227
322	20230914	151700	224210530	2955	2955	2955	2955	0
323	20230914	151600	224210530	2955	2955	2955	2955	0
324	20230914	151500	224210530	2955	2955	2955	2955	110
325	20230914	151400	223885480	2955	2955	2955	2955	0
326	20230914	151300	223885480	2955	2955	2955	2955	10
327	20230914	151200	223855930	2955	2955	2955	2955	23
328	20230914	151100	223787965	2955	2955	2955	2955	0
329	20230914	151000	223787965	2955	2955	2955	2955	94
330	20230914	150900	223510195	2955	2955	2955	2955	0
331	20230914	150800	223510195	2955	2955	2955	2955	215
332	20230914	150700	222874870	2955	2955	2955	2955	41
333	20230914	150600	222753715	2955	2955	2955	2955	1084
334	20230914	150500	219550495	2955	2955	2955	2955	3622
335	20230914	150400	208847485	2955	2955	2955	2955	41
336	20230914	150300	208726330	2955	2950	2955	2950	759
337	20230914	150200	206487230	2955	2955	2955	2955	5
338	20230914	150100	206472455	2955	2955	2955	2955	16
339	20230914	150000	206425175	2955	2955	2955	2955	0
340	20230914	145900	206425175	2955	2955	2955	2955	0
341	20230914	145800	206425175	2955	2955	2955	2955	1
342	20230914	145700	206422220	2955	2955	2955	2955	100
343	20230914	145600	206126720	2950	2950	2950	2950	100
344	20230914	145500	205831720	2955	2955	2955	2955	1
345	20230914	145400	205828765	2955	2955	2955	2955	0
346	20230914	145300	205828765	2955	2955	2955	2955	1
347	20230914	145200	205825810	2955	2955	2955	2955	0
348	20230914	145100	205825810	2955	2955	2955	2955	0
349	20230914	145000	205825810	2955	2955	2955	2955	474
350	20230914	144900	204425140	2955	2955	2955	2955	500
351	20230914	144800	202947640	2960	2960	2960	2960	3
352	20230914	144700	202938760	2960	2960	2960	2960	0
353	20230914	144600	202938760	2960	2960	2960	2960	1
354	20230914	144500	202935800	2960	2960	2960	2960	0
355	20230914	144400	202935800	2960	2960	2960	2960	13
356	20230914	144300	202897320	2960	2960	2960	2960	13
357	20230914	144200	202858840	2960	2955	2960	2955	3664
358	20230914	144100	192021270	2955	2955	2955	2955	0
359	20230914	144000	192021270	2955	2955	2955	2955	1
360	20230914	143900	192018315	2955	2955	2955	2955	1414
361	20230914	143800	187839945	2950	2950	2950	2950	0
362	20230914	143700	187839945	2950	2950	2950	2950	0
363	20230914	143600	187839945	2950	2950	2950	2950	0
364	20230914	143500	187839945	2950	2950	2950	2950	100
365	20230914	143400	187544945	2950	2950	2950	2950	0
366	20230914	143300	187544945	2950	2950	2950	2950	0
367	20230914	143200	187544945	2950	2950	2950	2950	0
368	20230914	143100	187544945	2950	2950	2950	2950	0
369	20230914	143000	187544945	2950	2950	2950	2950	0
370	20230914	142900	187544945	2950	2950	2950	2950	0
371	20230914	142800	187544945	2950	2950	2950	2950	0
372	20230914	142700	187544945	2950	2950	2950	2950	0
373	20230914	142600	187544945	2950	2950	2950	2950	0
374	20230914	142500	187544945	2950	2950	2950	2950	0
375	20230914	142400	187544945	2950	2950	2950	2950	0
376	20230914	142300	187544945	2950	2950	2950	2950	0
377	20230914	142200	187544945	2950	2950	2950	2950	0
378	20230914	142100	187544945	2950	2950	2950	2950	0
379	20230914	142000	187544945	2950	2950	2950	2950	5
380	20230914	141900	187530195	2950	2950	2950	2950	0
381	20230914	141800	187530195	2950	2950	2950	2950	254
382	20230914	141700	186780895	2955	2955	2955	2955	10
383	20230914	141600	186751345	2955	2955	2955	2955	0
384	20230914	141500	186751345	2955	2955	2955	2955	0
385	20230914	141400	186751345	2955	2955	2955	2955	0
386	20230914	141300	186751345	2955	2955	2955	2955	0
387	20230914	141200	186751345	2955	2955	2955	2955	0
388	20230914	141100	186751345	2955	2955	2955	2955	0
389	20230914	141000	186751345	2955	2955	2955	2955	10
390	20230914	140900	186721795	2950	2950	2950	2950	1756
391	20230914	140800	181541595	2940	2940	2940	2940	0
392	20230914	140700	181541595	2940	2940	2940	2940	0
393	20230914	140600	181541595	2940	2940	2940	2940	0
394	20230914	140500	181541595	2940	2940	2940	2940	0
395	20230914	140400	181541595	2940	2945	2945	2940	1000
396	20230914	140300	178601585	2945	2945	2945	2945	0
397	20230914	140200	178601585	2945	2945	2945	2945	0
398	20230914	140100	178601585	2945	2945	2945	2945	0
399	20230914	140000	178601585	2945	2945	2945	2945	0
400	20230914	135900	178601585	2945	2945	2945	2945	0
401	20230914	135800	178601585	2945	2945	2945	2945	0
402	20230914	135700	178601585	2945	2945	2945	2945	0
403	20230914	135600	178601585	2945	2945	2945	2945	0
404	20230914	135500	178601585	2945	2945	2945	2945	0
405	20230914	135400	178601585	2945	2945	2945	2945	0
406	20230914	135300	178601585	2945	2945	2945	2945	0
407	20230914	135200	178601585	2945	2945	2945	2945	0
408	20230914	135100	178601585	2945	2945	2945	2945	0
409	20230914	135000	178601585	2945	2945	2945	2945	0
410	20230914	134900	178601585	2945	2945	2945	2945	0
411	20230914	134800	178601585	2945	2945	2945	2945	0
412	20230914	134700	178601585	2945	2945	2945	2945	0
413	20230914	134600	178601585	2945	2945	2945	2945	0
414	20230914	134500	178601585	2945	2945	2945	2945	0
415	20230914	134400	178601585	2945	2945	2945	2945	0
416	20230914	134300	178601585	2945	2945	2945	2945	0
417	20230914	134200	178601585	2945	2945	2945	2945	0
418	20230914	134100	178601585	2945	2945	2945	2945	0
419	20230914	134000	178601585	2945	2945	2945	2945	0
420	20230914	133900	178601585	2945	2945	2945	2945	0
421	20230914	133800	178601585	2945	2945	2945	2945	0
422	20230914	133700	178601585	2945	2945	2945	2945	0
423	20230914	133600	178601585	2945	2945	2945	2945	0
424	20230914	133500	178601585	2945	2945	2945	2945	0
425	20230914	133400	178601585	2945	2945	2945	2945	0
426	20230914	133300	178601585	2945	2945	2945	2945	0
427	20230914	133200	178601585	2945	2945	2945	2945	1000
428	20230914	133100	175656585	2950	2950	2950	2950	0
429	20230914	133000	175656585	2950	2950	2950	2950	11
430	20230914	132900	175624135	2950	2950	2950	2950	0
431	20230914	132800	175624135	2950	2950	2950	2950	0
432	20230914	132700	175624135	2950	2950	2950	2950	0
433	20230914	132600	175624135	2950	2950	2950	2950	0
434	20230914	132500	175624135	2950	2950	2950	2950	1449
435	20230914	132400	171349585	2950	2950	2950	2950	0
436	20230914	132300	171349585	2950	2950	2950	2950	20
437	20230914	132200	171290585	2950	2950	2950	2950	0
438	20230914	132100	171290585	2950	2950	2950	2950	0
439	20230914	132000	171290585	2950	2950	2950	2950	0
440	20230914	131900	171290585	2950	2950	2950	2950	0
441	20230914	131800	171290585	2950	2950	2950	2950	0
442	20230914	131700	171290585	2950	2950	2950	2950	0
443	20230914	131600	171290585	2950	2950	2950	2950	0
444	20230914	131500	171290585	2950	2950	2950	2950	0
445	20230914	131400	171290585	2950	2950	2950	2950	0
446	20230914	131300	171290585	2950	2950	2950	2950	0
447	20230914	131200	171290585	2950	2950	2950	2950	0
448	20230914	131100	171290585	2950	2940	2950	2940	22
449	20230914	131000	171225695	2945	2945	2945	2945	0
450	20230914	130900	171225695	2945	2945	2945	2945	0
451	20230914	130800	171225695	2945	2945	2945	2945	185
452	20230914	130700	170680870	2950	2950	2950	2950	0
453	20230914	130600	170680870	2950	2950	2950	2950	0
454	20230914	130500	170680870	2950	2940	2950	2940	2
455	20230914	130400	170674980	2950	2950	2950	2950	20
456	20230914	130300	170615980	2950	2950	2950	2950	0
457	20230914	130200	170615980	2950	2950	2950	2950	0
458	20230914	130100	170615980	2950	2950	2950	2950	0
459	20230914	130000	170615980	2950	2950	2950	2950	0
460	20230914	125900	170615980	2950	2950	2950	2950	1
461	20230914	125800	170613030	2950	2950	2950	2950	0
462	20230914	125700	170613030	2950	2950	2950	2950	0
463	20230914	125600	170613030	2950	2950	2950	2950	0
464	20230914	125500	170613030	2950	2950	2950	2950	0
465	20230914	125400	170613030	2950	2950	2950	2950	1
466	20230914	125300	170610080	2940	2940	2940	2940	1
467	20230914	125200	170607140	2940	2940	2940	2940	0
468	20230914	125100	170607140	2940	2940	2940	2940	0
469	20230914	125000	170607140	2940	2940	2940	2940	0
470	20230914	124900	170607140	2940	2940	2940	2940	0
471	20230914	124800	170607140	2940	2940	2940	2940	0
472	20230914	124700	170607140	2940	2940	2940	2940	0
473	20230914	124600	170607140	2940	2940	2940	2940	0
474	20230914	124500	170607140	2940	2940	2940	2940	0
475	20230914	124400	170607140	2940	2940	2940	2940	0
476	20230914	124300	170607140	2940	2940	2940	2940	0
477	20230914	124200	170607140	2940	2940	2940	2940	0
478	20230914	124100	170607140	2940	2940	2940	2940	0
479	20230914	124000	170607140	2940	2940	2940	2940	0
480	20230914	123900	170607140	2940	2940	2940	2940	15
481	20230914	123800	170563040	2945	2945	2945	2945	0
482	20230914	123700	170563040	2945	2945	2945	2945	0
483	20230914	123600	170563040	2945	2945	2945	2945	0
484	20230914	123500	170563040	2945	2945	2945	2945	0
485	20230914	123400	170563040	2945	2945	2945	2945	340
486	20230914	123300	169561740	2945	2945	2945	2945	0
487	20230914	123200	169561740	2945	2945	2945	2945	340
488	20230914	123100	168560440	2945	2945	2945	2945	3281
489	20230914	123000	158897895	2940	2940	2940	2940	4200
490	20230914	122900	146549895	2940	2940	2940	2940	0
491	20230914	122800	146549895	2940	2940	2940	2940	0
492	20230914	122700	146549895	2940	2940	2940	2940	1862
493	20230914	122600	141075615	2940	2930	2940	2930	7309
494	20230914	122500	119636615	2935	2935	2940	2935	56
495	20230914	122400	119472250	2930	2930	2930	2930	0
496	20230914	122300	119472250	2930	2930	2930	2930	100
497	20230914	122200	119179250	2940	2940	2940	2940	0
498	20230914	122100	119179250	2940	2940	2940	2940	26
499	20230914	122000	119102810	2940	2940	2940	2940	1
500	20230914	121900	119099870	2935	2935	2935	2935	0
501	20230914	121800	119099870	2935	2935	2935	2935	0
502	20230914	121700	119099870	2935	2935	2935	2935	0
503	20230914	121600	119099870	2935	2935	2940	2935	30
504	20230914	121500	119011770	2935	2935	2935	2935	0
505	20230914	121400	119011770	2935	2935	2935	2935	0
506	20230914	121300	119011770	2935	2935	2935	2935	1
507	20230914	121200	119008835	2935	2935	2935	2935	8
508	20230914	121100	118985355	2935	2935	2935	2935	0
509	20230914	121000	118985355	2935	2935	2935	2935	400
510	20230914	120900	117811355	2930	2930	2930	2930	0
511	20230914	120800	117811355	2930	2930	2930	2930	0
512	20230914	120700	117811355	2930	2930	2930	2930	0
513	20230914	120600	117811355	2930	2930	2930	2930	0
514	20230914	120500	117811355	2930	2930	2930	2930	0
515	20230914	120400	117811355	2930	2930	2930	2930	1100
516	20230914	120300	114588355	2930	2930	2930	2930	0
517	20230914	120200	114588355	2930	2930	2930	2930	0
518	20230914	120100	114588355	2930	2930	2930	2930	0
519	20230914	120000	114588355	2930	2930	2930	2930	350
520	20230914	115900	113562855	2935	2935	2935	2935	0
521	20230914	115800	113562855	2935	2935	2935	2935	0
522	20230914	115700	113562855	2935	2935	2935	2935	377
523	20230914	115600	112456360	2940	2940	2940	2940	0
524	20230914	115500	112456360	2940	2940	2940	2940	0
525	20230914	115400	112456360	2940	2940	2940	2940	1
526	20230914	115300	112453420	2940	2940	2940	2940	0
527	20230914	115200	112453420	2940	2940	2940	2940	0
528	20230914	115100	112453420	2940	2940	2940	2940	1
529	20230914	115000	112450480	2940	2940	2940	2940	0
530	20230914	114900	112450480	2940	2940	2940	2940	0
531	20230914	114800	112450480	2940	2940	2940	2940	0
532	20230914	114700	112450480	2940	2940	2940	2940	0
533	20230914	114600	112450480	2940	2940	2940	2940	0
534	20230914	114500	112450480	2940	2940	2940	2940	0
535	20230914	114400	112450480	2940	2940	2940	2940	15
536	20230914	114300	112406380	2940	2940	2940	2940	10
537	20230914	114200	112376980	2940	2940	2940	2940	1
538	20230914	114100	112374040	2935	2935	2935	2935	0
539	20230914	114000	112374040	2935	2935	2935	2935	0
540	20230914	113900	112374040	2935	2935	2935	2935	0
541	20230914	113800	112374040	2935	2940	2940	2935	533
542	20230914	113700	110809110	2935	2935	2935	2935	0
543	20230914	113600	110809110	2935	2935	2935	2935	0
544	20230914	113500	110809110	2935	2935	2935	2935	0
545	20230914	113400	110809110	2935	2935	2935	2935	0
546	20230914	113300	110809110	2935	2935	2935	2935	0
547	20230914	113200	110809110	2935	2935	2935	2935	25
548	20230914	113100	110735735	2935	2935	2935	2935	0
549	20230914	113000	110735735	2935	2935	2935	2935	0
550	20230914	112900	110735735	2935	2935	2935	2935	0
551	20230914	112800	110735735	2935	2935	2935	2935	0
552	20230914	112700	110735735	2935	2935	2935	2935	0
553	20230914	112600	110735735	2935	2935	2935	2935	10
554	20230914	112500	110706385	2935	2935	2935	2935	0
555	20230914	112400	110706385	2935	2935	2935	2935	0
556	20230914	112300	110706385	2935	2935	2935	2935	0
557	20230914	112200	110706385	2935	2935	2935	2935	0
558	20230914	112100	110706385	2935	2935	2935	2935	0
559	20230914	112000	110706385	2935	2935	2935	2935	1
560	20230914	111900	110703450	2935	2935	2935	2935	0
561	20230914	111800	110703450	2935	2935	2935	2935	0
562	20230914	111700	110703450	2935	2935	2935	2935	0
563	20230914	111600	110703450	2935	2935	2935	2935	0
564	20230914	111500	110703450	2935	2935	2935	2935	0
565	20230914	111400	110703450	2935	2940	2940	2935	600
566	20230914	111300	108942200	2935	2935	2935	2935	8
567	20230914	111200	108918720	2935	2935	2935	2935	110
568	20230914	111100	108595870	2935	2935	2935	2935	1
569	20230914	111000	108592935	2935	2935	2935	2935	0
570	20230914	110900	108592935	2935	2935	2935	2935	10
571	20230914	110800	108563585	2935	2935	2935	2935	11
572	20230914	110700	108531300	2935	2935	2935	2935	180
573	20230914	110600	108003000	2935	2935	2935	2935	1000
574	20230914	110500	105068000	2935	2935	2935	2935	0
575	20230914	110400	105068000	2935	2935	2935	2935	0
576	20230914	110300	105068000	2935	2935	2935	2935	0
577	20230914	110200	105068000	2935	2935	2935	2935	0
578	20230914	110100	105068000	2935	2935	2935	2935	0
579	20230914	110000	105068000	2935	2935	2935	2935	0
580	20230914	105900	105068000	2935	2935	2935	2935	0
581	20230914	105800	105068000	2935	2935	2935	2935	0
582	20230914	105700	105068000	2935	2935	2935	2935	90
583	20230914	105600	104803850	2945	2945	2945	2945	0
584	20230914	105500	104803850	2945	2945	2945	2945	0
585	20230914	105400	104803850	2945	2945	2945	2945	10
586	20230914	105300	104774400	2945	2945	2945	2945	0
587	20230914	105200	104774400	2945	2945	2945	2945	50
588	20230914	105100	104627150	2945	2945	2945	2945	5
589	20230914	105000	104612425	2950	2950	2950	2950	0
590	20230914	104900	104612425	2950	2950	2950	2950	2
591	20230914	104800	104606525	2940	2940	2940	2940	0
592	20230914	104700	104606525	2940	2940	2940	2940	100
593	20230914	104600	104312525	2955	2955	2955	2955	0
594	20230914	104500	104312525	2955	2955	2955	2955	15
595	20230914	104400	104268200	2945	2945	2945	2945	0
596	20230914	104300	104268200	2945	2945	2945	2945	1492
597	20230914	104200	99874260	2945	2945	2945	2945	0
598	20230914	104100	99874260	2945	2945	2945	2945	3
599	20230914	104000	99865425	2945	2945	2945	2945	0
600	20230914	103900	99865425	2945	2945	2945	2945	0
601	20230914	103800	99865425	2945	2945	2945	2945	0
602	20230914	103700	99865425	2945	2945	2945	2945	0
603	20230914	103600	99865425	2945	2945	2945	2945	0
604	20230914	103500	99865425	2945	2945	2945	2945	0
605	20230914	103400	99865425	2945	2945	2945	2945	6
606	20230914	103300	99847755	2930	2930	2930	2930	0
607	20230914	103200	99847755	2930	2935	2935	2930	65
608	20230914	103100	99657300	2930	2935	2935	2930	635
609	20230914	103000	97796060	2930	2930	2930	2930	580
610	20230914	102900	96096660	2930	2930	2930	2930	457
611	20230914	102800	94757650	2930	2930	2930	2930	4121
612	20230914	102700	82683120	2930	2935	2935	2930	1470
613	20230914	102600	78370910	2935	2935	2935	2935	502
614	20230914	102500	76897540	2950	2950	2950	2950	0
615	20230914	102400	76897540	2950	2950	2950	2950	101
616	20230914	102300	76599590	2935	2935	2935	2935	0
617	20230914	102200	76599590	2935	2935	2935	2935	0
618	20230914	102100	76599590	2935	2935	2935	2935	0
619	20230914	102000	76599590	2935	2935	2935	2935	80
620	20230914	101900	76364790	2935	2935	2935	2935	0
621	20230914	101800	76364790	2935	2935	2935	2935	0
622	20230914	101700	76364790	2935	2935	2935	2935	0
623	20230914	101600	76364790	2935	2935	2935	2935	0
624	20230914	101500	76364790	2935	2935	2935	2935	1
625	20230914	101400	76361855	2935	2935	2935	2935	0
626	20230914	101300	76361855	2935	2935	2935	2935	0
627	20230914	101200	76361855	2935	2935	2935	2935	195
628	20230914	101100	75789530	2935	2935	2935	2935	34
629	20230914	101000	75689740	2935	2935	2935	2935	2696
630	20230914	100900	67776980	2940	2940	2940	2940	34
631	20230914	100800	67677020	2955	2955	2955	2955	0
632	20230914	100700	67677020	2955	2955	2955	2955	0
633	20230914	100600	67677020	2955	2955	2955	2955	2
634	20230914	100500	67671110	2940	2940	2940	2940	0
635	20230914	100400	67671110	2940	2940	2940	2940	0
636	20230914	100300	67671110	2940	2940	2940	2940	0
637	20230914	100200	67671110	2940	2940	2940	2940	1154
638	20230914	100100	64278350	2950	2950	2950	2950	0
639	20230914	100000	64278350	2950	2950	2950	2950	0
640	20230914	095900	64278350	2950	2950	2950	2950	0
641	20230914	095800	64278350	2950	2950	2950	2950	0
642	20230914	095700	64278350	2950	2950	2950	2950	0
643	20230914	095600	64278350	2950	2950	2950	2950	0
644	20230914	095500	64278350	2950	2950	2950	2950	0
645	20230914	095400	64278350	2950	2950	2950	2950	0
646	20230914	095300	64278350	2950	2950	2950	2950	7
647	20230914	095200	64257700	2950	2950	2950	2950	0
648	20230914	095100	64257700	2950	2950	2950	2950	0
649	20230914	095000	64257700	2950	2950	2950	2950	3
650	20230914	094900	64248850	2955	2955	2955	2955	0
651	20230914	094800	64248850	2955	2955	2955	2955	0
652	20230914	094700	64248850	2955	2955	2955	2955	0
653	20230914	094600	64248850	2955	2955	2955	2955	0
654	20230914	094500	64248850	2955	2955	2955	2955	0
655	20230914	094400	64248850	2955	2955	2955	2955	0
656	20230914	094300	64248850	2955	2955	2955	2955	20
657	20230914	094200	64189750	2955	2950	2955	2950	110
658	20230914	094100	63864955	2955	2940	2955	2940	2800
659	20230914	094000	55600545	2945	2945	2945	2945	1000
660	20230914	093900	52655545	2940	2940	2940	2940	0
661	20230914	093800	52655545	2940	2940	2940	2940	1706
662	20230914	093700	47639905	2940	2940	2940	2940	586
663	20230914	093600	45917065	2940	2945	2945	2940	51
664	20230914	093500	45767115	2945	2945	2945	2945	5
665	20230914	093400	45752390	2945	2945	2945	2945	5
666	20230914	093300	45737665	2940	2940	2940	2940	0
667	20230914	093200	45737665	2940	2950	2950	2940	49
668	20230914	093100	45593595	2940	2940	2940	2940	0
669	20230914	093000	45593595	2940	2940	2940	2940	50
670	20230914	092900	45446595	2940	2940	2940	2940	3043
671	20230914	092800	36500175	2940	2940	2940	2940	0
672	20230914	092700	36500175	2940	2935	2940	2935	126
673	20230914	092600	36129910	2935	2935	2935	2935	3075
674	20230914	092500	27104785	2940	2940	2940	2940	0
675	20230914	092400	27104785	2940	2940	2940	2940	10
676	20230914	092300	27075385	2940	2940	2940	2940	1
677	20230914	092200	27072445	2940	2950	2950	2940	2049
678	20230914	092100	21047385	2940	2940	2940	2940	125
679	20230914	092000	20679885	2940	2940	2940	2940	0
680	20230914	091900	20679885	2940	2940	2940	2940	0
681	20230914	091800	20679885	2940	2940	2940	2940	250
682	20230914	091700	19944885	2940	2940	2940	2940	51
683	20230914	091600	19794945	2935	2935	2935	2935	1
684	20230914	091500	19792010	2940	2940	2940	2940	100
685	20230914	091400	19498010	2945	2945	2945	2945	0
686	20230914	091300	19498010	2945	2940	2945	2930	3100
687	20230914	091200	10397230	2940	2940	2940	2940	0
688	20230914	091100	10397230	2940	2945	2945	2940	208
689	20230914	091000	9784950	2945	2945	2945	2945	214
690	20230914	090900	9154720	2945	2945	2945	2945	165
691	20230914	090800	8668795	2940	2940	2940	2940	313
692	20230914	090700	7748575	2945	2945	2945	2945	100
693	20230914	090600	7454075	2940	2940	2940	2940	0
694	20230914	090500	7454075	2940	2945	2945	2940	161
695	20230914	090400	6980560	2940	2940	2940	2940	0
696	20230914	090300	6980560	2940	2940	2940	2940	0
697	20230914	090200	6980560	2940	2940	2940	2940	0
698	20230914	090100	6980560	2940	2945	2945	2940	400
699	20230914	090000	5803560	2940	2940	2940	2940	1974