KissMeData/239340/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	201900	239993315	2850	2850	2850	2850	857
3	20230913	201800	239993315	2850	2850	2850	2850	0
4	20230913	201700	239993315	2850	2850	2850	2850	0
5	20230913	201600	239993315	2850	2850	2850	2850	0
6	20230913	201500	239993315	2850	2850	2850	2850	0
7	20230913	201400	239993315	2850	2850	2850	2850	0
8	20230913	201300	239993315	2850	2850	2850	2850	0
9	20230913	201200	239993315	2850	2850	2850	2850	0
10	20230913	201100	239993315	2850	2850	2850	2850	0
11	20230913	201000	239993315	2850	2850	2850	2850	0
12	20230913	200900	239993315	2850	2850	2850	2850	0
13	20230913	200800	239993315	2850	2850	2850	2850	0
14	20230913	200700	239993315	2850	2850	2850	2850	0
15	20230913	200600	239993315	2850	2850	2850	2850	0
16	20230913	200500	239993315	2850	2850	2850	2850	0
17	20230913	200400	239993315	2850	2850	2850	2850	0
18	20230913	200300	239993315	2850	2850	2850	2850	0
19	20230913	200200	239993315	2850	2850	2850	2850	0
20	20230913	200100	239993315	2850	2850	2850	2850	0
21	20230913	200000	239993315	2850	2850	2850	2850	0
22	20230913	195900	239993315	2850	2850	2850	2850	0
23	20230913	195800	239993315	2850	2850	2850	2850	0
24	20230913	195700	239993315	2850	2850	2850	2850	0
25	20230913	195600	239993315	2850	2850	2850	2850	0
26	20230913	195500	239993315	2850	2850	2850	2850	0
27	20230913	195400	239993315	2850	2850	2850	2850	0
28	20230913	195300	239993315	2850	2850	2850	2850	0
29	20230913	195200	239993315	2850	2850	2850	2850	0
30	20230913	195100	239993315	2850	2850	2850	2850	0
31	20230913	195000	239993315	2850	2850	2850	2850	0
32	20230913	194900	239993315	2850	2850	2850	2850	857
33	20230913	194800	239993315	2850	2850	2850	2850	0
34	20230913	194700	239993315	2850	2850	2850	2850	0
35	20230913	194600	239993315	2850	2850	2850	2850	0
36	20230913	194500	239993315	2850	2850	2850	2850	0
37	20230913	194400	239993315	2850	2850	2850	2850	0
38	20230913	194300	239993315	2850	2850	2850	2850	0
39	20230913	194200	239993315	2850	2850	2850	2850	0
40	20230913	194100	239993315	2850	2850	2850	2850	0
41	20230913	194000	239993315	2850	2850	2850	2850	0
42	20230913	193900	239993315	2850	2850	2850	2850	0
43	20230913	193800	239993315	2850	2850	2850	2850	0
44	20230913	193700	239993315	2850	2850	2850	2850	0
45	20230913	193600	239993315	2850	2850	2850	2850	0
46	20230913	193500	239993315	2850	2850	2850	2850	0
47	20230913	193400	239993315	2850	2850	2850	2850	0
48	20230913	193300	239993315	2850	2850	2850	2850	0
49	20230913	193200	239993315	2850	2850	2850	2850	0
50	20230913	193100	239993315	2850	2850	2850	2850	0
51	20230913	193000	239993315	2850	2850	2850	2850	0
52	20230913	192900	239993315	2850	2850	2850	2850	0
53	20230913	192800	239993315	2850	2850	2850	2850	0
54	20230913	192700	239993315	2850	2850	2850	2850	0
55	20230913	192600	239993315	2850	2850	2850	2850	0
56	20230913	192500	239993315	2850	2850	2850	2850	0
57	20230913	192400	239993315	2850	2850	2850	2850	0
58	20230913	192300	239993315	2850	2850	2850	2850	0
59	20230913	192200	239993315	2850	2850	2850	2850	0
60	20230913	192100	239993315	2850	2850	2850	2850	0
61	20230913	192000	239993315	2850	2850	2850	2850	0
62	20230913	191900	239993315	2850	2850	2850	2850	857
63	20230913	191800	239993315	2850	2850	2850	2850	0
64	20230913	191700	239993315	2850	2850	2850	2850	0
65	20230913	191600	239993315	2850	2850	2850	2850	0
66	20230913	191500	239993315	2850	2850	2850	2850	0
67	20230913	191400	239993315	2850	2850	2850	2850	0
68	20230913	191300	239993315	2850	2850	2850	2850	0
69	20230913	191200	239993315	2850	2850	2850	2850	0
70	20230913	191100	239993315	2850	2850	2850	2850	0
71	20230913	191000	239993315	2850	2850	2850	2850	0
72	20230913	190900	239993315	2850	2850	2850	2850	0
73	20230913	190800	239993315	2850	2850	2850	2850	0
74	20230913	190700	239993315	2850	2850	2850	2850	0
75	20230913	190600	239993315	2850	2850	2850	2850	0
76	20230913	190500	239993315	2850	2850	2850	2850	0
77	20230913	190400	239993315	2850	2850	2850	2850	0
78	20230913	190300	239993315	2850	2850	2850	2850	0
79	20230913	190200	239993315	2850	2850	2850	2850	0
80	20230913	190100	239993315	2850	2850	2850	2850	0
81	20230913	190000	239993315	2850	2850	2850	2850	0
82	20230913	185900	239993315	2850	2850	2850	2850	0
83	20230913	185800	239993315	2850	2850	2850	2850	0
84	20230913	185700	239993315	2850	2850	2850	2850	0
85	20230913	185600	239993315	2850	2850	2850	2850	0
86	20230913	185500	239993315	2850	2850	2850	2850	0
87	20230913	185400	239993315	2850	2850	2850	2850	0
88	20230913	185300	239993315	2850	2850	2850	2850	0
89	20230913	185200	239993315	2850	2850	2850	2850	0
90	20230913	185100	239993315	2850	2850	2850	2850	0
91	20230913	185000	239993315	2850	2850	2850	2850	0
92	20230913	184900	239993315	2850	2850	2850	2850	857
93	20230913	184800	239993315	2850	2850	2850	2850	0
94	20230913	184700	239993315	2850	2850	2850	2850	0
95	20230913	184600	239993315	2850	2850	2850	2850	0
96	20230913	184500	239993315	2850	2850	2850	2850	0
97	20230913	184400	239993315	2850	2850	2850	2850	0
98	20230913	184300	239993315	2850	2850	2850	2850	0
99	20230913	184200	239993315	2850	2850	2850	2850	0
100	20230913	184100	239993315	2850	2850	2850	2850	0
101	20230913	184000	239993315	2850	2850	2850	2850	0
102	20230913	183900	239993315	2850	2850	2850	2850	0
103	20230913	183800	239993315	2850	2850	2850	2850	0
104	20230913	183700	239993315	2850	2850	2850	2850	0
105	20230913	183600	239993315	2850	2850	2850	2850	0
106	20230913	183500	239993315	2850	2850	2850	2850	0
107	20230913	183400	239993315	2850	2850	2850	2850	0
108	20230913	183300	239993315	2850	2850	2850	2850	0
109	20230913	183200	239993315	2850	2850	2850	2850	0
110	20230913	183100	239993315	2850	2850	2850	2850	0
111	20230913	183000	239993315	2850	2850	2850	2850	0
112	20230913	182900	239993315	2850	2850	2850	2850	0
113	20230913	182800	239993315	2850	2850	2850	2850	0
114	20230913	182700	239993315	2850	2850	2850	2850	0
115	20230913	182600	239993315	2850	2850	2850	2850	0
116	20230913	182500	239993315	2850	2850	2850	2850	0
117	20230913	182400	239993315	2850	2850	2850	2850	0
118	20230913	182300	239993315	2850	2850	2850	2850	0
119	20230913	182200	239993315	2850	2850	2850	2850	0
120	20230913	182100	239993315	2850	2850	2850	2850	0
121	20230913	182000	239993315	2850	2850	2850	2850	0
122	20230913	181900	239993315	2850	2850	2850	2850	857
123	20230913	181800	239993315	2850	2850	2850	2850	0
124	20230913	181700	239993315	2850	2850	2850	2850	0
125	20230913	181600	239993315	2850	2850	2850	2850	0
126	20230913	181500	239993315	2850	2850	2850	2850	0
127	20230913	181400	239993315	2850	2850	2850	2850	0
128	20230913	181300	239993315	2850	2850	2850	2850	0
129	20230913	181200	239993315	2850	2850	2850	2850	0
130	20230913	181100	239993315	2850	2850	2850	2850	0
131	20230913	181000	239993315	2850	2850	2850	2850	0
132	20230913	180900	239993315	2850	2850	2850	2850	0
133	20230913	180800	239993315	2850	2850	2850	2850	0
134	20230913	180700	239993315	2850	2850	2850	2850	0
135	20230913	180600	239993315	2850	2850	2850	2850	0
136	20230913	180500	239993315	2850	2850	2850	2850	0
137	20230913	180400	239993315	2850	2850	2850	2850	0
138	20230913	180300	239993315	2850	2850	2850	2850	0
139	20230913	180200	239993315	2850	2850	2850	2850	0
140	20230913	180100	239993315	2850	2850	2850	2850	0
141	20230913	180000	239993315	2850	2850	2850	2850	0
142	20230913	175900	239993315	2850	2850	2850	2850	0
143	20230913	175800	239993315	2850	2850	2850	2850	0
144	20230913	175700	239993315	2850	2850	2850	2850	0
145	20230913	175600	239993315	2850	2850	2850	2850	0
146	20230913	175500	239993315	2850	2850	2850	2850	0
147	20230913	175400	239993315	2850	2850	2850	2850	0
148	20230913	175300	239993315	2850	2850	2850	2850	0
149	20230913	175200	239993315	2850	2850	2850	2850	0
150	20230913	175100	239993315	2850	2850	2850	2850	0
151	20230913	175000	239993315	2850	2850	2850	2850	0
152	20230913	174900	239993315	2850	2850	2850	2850	857
153	20230913	174800	239993315	2850	2850	2850	2850	0
154	20230913	174700	239993315	2850	2850	2850	2850	0
155	20230913	174600	239993315	2850	2850	2850	2850	0
156	20230913	174500	239993315	2850	2850	2850	2850	0
157	20230913	174400	239993315	2850	2850	2850	2850	0
158	20230913	174300	239993315	2850	2850	2850	2850	0
159	20230913	174200	239993315	2850	2850	2850	2850	0
160	20230913	174100	239993315	2850	2850	2850	2850	0
161	20230913	174000	239993315	2850	2850	2850	2850	0
162	20230913	173900	239993315	2850	2850	2850	2850	0
163	20230913	173800	239993315	2850	2850	2850	2850	0
164	20230913	173700	239993315	2850	2850	2850	2850	0
165	20230913	173600	239993315	2850	2850	2850	2850	0
166	20230913	173500	239993315	2850	2850	2850	2850	0
167	20230913	173400	239993315	2850	2850	2850	2850	0
168	20230913	173300	239993315	2850	2850	2850	2850	0
169	20230913	173200	239993315	2850	2850	2850	2850	0
170	20230913	173100	239993315	2850	2850	2850	2850	0
171	20230913	173000	239993315	2850	2850	2850	2850	0
172	20230913	172900	239993315	2850	2850	2850	2850	0
173	20230913	172800	239993315	2850	2850	2850	2850	0
174	20230913	172700	239993315	2850	2850	2850	2850	0
175	20230913	172600	239993315	2850	2850	2850	2850	0
176	20230913	172500	239993315	2850	2850	2850	2850	0
177	20230913	172400	239993315	2850	2850	2850	2850	0
178	20230913	172300	239993315	2850	2850	2850	2850	0
179	20230913	172200	239993315	2850	2850	2850	2850	0
180	20230913	172100	239993315	2850	2850	2850	2850	0
181	20230913	172000	239993315	2850	2850	2850	2850	0
182	20230913	171900	239993315	2850	2850	2850	2850	857
183	20230913	171800	239993315	2850	2850	2850	2850	0
184	20230913	171700	239993315	2850	2850	2850	2850	0
185	20230913	171600	239993315	2850	2850	2850	2850	0
186	20230913	171500	239993315	2850	2850	2850	2850	0
187	20230913	171400	239993315	2850	2850	2850	2850	0
188	20230913	171300	239993315	2850	2850	2850	2850	0
189	20230913	171200	239993315	2850	2850	2850	2850	0
190	20230913	171100	239993315	2850	2850	2850	2850	0
191	20230913	171000	239993315	2850	2850	2850	2850	0
192	20230913	170900	239993315	2850	2850	2850	2850	0
193	20230913	170800	239993315	2850	2850	2850	2850	0
194	20230913	170700	239993315	2850	2850	2850	2850	0
195	20230913	170600	239993315	2850	2850	2850	2850	0
196	20230913	170500	239993315	2850	2850	2850	2850	0
197	20230913	170400	239993315	2850	2850	2850	2850	0
198	20230913	170300	239993315	2850	2850	2850	2850	0
199	20230913	170200	239993315	2850	2850	2850	2850	0
200	20230913	170100	239993315	2850	2850	2850	2850	0
201	20230913	170000	239993315	2850	2850	2850	2850	0
202	20230913	165900	239993315	2850	2850	2850	2850	0
203	20230913	165800	239993315	2850	2850	2850	2850	0
204	20230913	165700	239993315	2850	2850	2850	2850	0
205	20230913	165600	239993315	2850	2850	2850	2850	0
206	20230913	165500	239993315	2850	2850	2850	2850	0
207	20230913	165400	239993315	2850	2850	2850	2850	0
208	20230913	165300	239993315	2850	2850	2850	2850	0
209	20230913	165200	239993315	2850	2850	2850	2850	0
210	20230913	165100	239993315	2850	2850	2850	2850	0
211	20230913	165000	239993315	2850	2850	2850	2850	0
212	20230913	164900	239993315	2850	2850	2850	2850	857
213	20230913	164800	239993315	2850	2850	2850	2850	0
214	20230913	164700	239993315	2850	2850	2850	2850	0
215	20230913	164600	239993315	2850	2850	2850	2850	0
216	20230913	164500	239993315	2850	2850	2850	2850	0
217	20230913	164400	239993315	2850	2850	2850	2850	0
218	20230913	164300	239993315	2850	2850	2850	2850	0
219	20230913	164200	239993315	2850	2850	2850	2850	0
220	20230913	164100	239993315	2850	2850	2850	2850	0
221	20230913	164000	239993315	2850	2850	2850	2850	0
222	20230913	163900	239993315	2850	2850	2850	2850	0
223	20230913	163800	239993315	2850	2850	2850	2850	0
224	20230913	163700	239993315	2850	2850	2850	2850	0
225	20230913	163600	239993315	2850	2850	2850	2850	0
226	20230913	163500	239993315	2850	2850	2850	2850	0
227	20230913	163400	239993315	2850	2850	2850	2850	0
228	20230913	163300	239993315	2850	2850	2850	2850	0
229	20230913	163200	239993315	2850	2850	2850	2850	0
230	20230913	163100	239993315	2850	2850	2850	2850	0
231	20230913	163000	239993315	2850	2850	2850	2850	0
232	20230913	162900	239993315	2850	2850	2850	2850	0
233	20230913	162800	239993315	2850	2850	2850	2850	0
234	20230913	162700	239993315	2850	2850	2850	2850	0
235	20230913	162600	239993315	2850	2850	2850	2850	0
236	20230913	162500	239993315	2850	2850	2850	2850	0
237	20230913	162400	239993315	2850	2850	2850	2850	0
238	20230913	162300	239993315	2850	2850	2850	2850	0
239	20230913	162200	239993315	2850	2850	2850	2850	0
240	20230913	162100	239993315	2850	2850	2850	2850	0
241	20230913	162000	239993315	2850	2850	2850	2850	0
242	20230913	161900	239993315	2850	2850	2850	2850	857
243	20230913	161800	239993315	2850	2850	2850	2850	0
244	20230913	161700	239993315	2850	2850	2850	2850	0
245	20230913	161600	239993315	2850	2850	2850	2850	0
246	20230913	161500	239993315	2850	2850	2850	2850	0
247	20230913	161400	239993315	2850	2850	2850	2850	0
248	20230913	161300	239993315	2850	2850	2850	2850	0
249	20230913	161200	239993315	2850	2850	2850	2850	0
250	20230913	161100	239993315	2850	2850	2850	2850	0
251	20230913	161000	239993315	2850	2850	2850	2850	0
252	20230913	160900	239993315	2850	2850	2850	2850	0
253	20230913	160800	239993315	2850	2850	2850	2850	0
254	20230913	160700	239993315	2850	2850	2850	2850	0
255	20230913	160600	239993315	2850	2850	2850	2850	0
256	20230913	160500	239993315	2850	2850	2850	2850	0
257	20230913	160400	239993315	2850	2850	2850	2850	0
258	20230913	160300	239993315	2850	2850	2850	2850	0
259	20230913	160200	239993315	2850	2850	2850	2850	0
260	20230913	160100	239993315	2850	2850	2850	2850	0
261	20230913	160000	239993315	2850	2850	2850	2850	0
262	20230913	155900	239993315	2850	2850	2850	2850	0
263	20230913	155800	239993315	2850	2850	2850	2850	0
264	20230913	155700	239993315	2850	2850	2850	2850	0
265	20230913	155600	239993315	2850	2850	2850	2850	0
266	20230913	155500	239993315	2850	2850	2850	2850	0
267	20230913	155400	239993315	2850	2850	2850	2850	0
268	20230913	155300	239993315	2850	2850	2850	2850	0
269	20230913	155200	239993315	2850	2850	2850	2850	0
270	20230913	155100	239993315	2850	2850	2850	2850	0
271	20230913	155000	239993315	2850	2850	2850	2850	0
272	20230913	154900	239993315	2850	2850	2850	2850	857
273	20230913	154800	239993315	2850	2850	2850	2850	0
274	20230913	154700	239993315	2850	2850	2850	2850	0
275	20230913	154600	239993315	2850	2850	2850	2850	0
276	20230913	154500	239993315	2850	2850	2850	2850	0
277	20230913	154400	239993315	2850	2850	2850	2850	0
278	20230913	154300	239993315	2850	2850	2850	2850	0
279	20230913	154200	239993315	2850	2850	2850	2850	0
280	20230913	154100	239993315	2850	2850	2850	2850	0
281	20230913	154000	239993315	2850	2850	2850	2850	0
282	20230913	153900	239993315	2850	2850	2850	2850	0
283	20230913	153800	239993315	2850	2850	2850	2850	0
284	20230913	153700	239993315	2850	2850	2850	2850	0
285	20230913	153600	239993315	2850	2850	2850	2850	0
286	20230913	153500	239993315	2850	2850	2850	2850	0
287	20230913	153400	239993315	2850	2850	2850	2850	0
288	20230913	153300	239993315	2850	2850	2850	2850	0
289	20230913	153200	239993315	2850	2850	2850	2850	0
290	20230913	153100	239993315	2850	2850	2850	2850	0
291	20230913	153000	239993315	2850	2850	2850	2850	857
292	20230913	152900	237550865	2850	2850	2850	2850	0
293	20230913	152800	237550865	2850	2850	2850	2850	0
294	20230913	152700	237550865	2850	2850	2850	2850	0
295	20230913	152600	237550865	2850	2850	2850	2850	0
296	20230913	152500	237550865	2850	2850	2850	2850	0
297	20230913	152400	237550865	2850	2850	2850	2850	0
298	20230913	152300	237550865	2850	2850	2850	2850	0
299	20230913	152200	237550865	2850	2850	2850	2850	0
300	20230913	152100	237550865	2850	2850	2850	2850	0
301	20230913	152000	237550865	2850	2850	2850	2850	0
302	20230913	151900	237550865	2850	2850	2860	2850	8
303	20230913	151800	237528055	2850	2850	2850	2850	222
304	20230913	151700	236895355	2860	2860	2860	2860	0
305	20230913	151600	236895355	2860	2860	2860	2860	10
306	20230913	151500	236866755	2860	2860	2860	2860	4
307	20230913	151400	236855315	2865	2865	2865	2865	0
308	20230913	151300	236855315	2865	2865	2865	2845	3
309	20230913	151200	236846740	2845	2845	2845	2845	0
310	20230913	151100	236846740	2845	2845	2845	2845	0
311	20230913	151000	236846740	2845	2850	2850	2845	100
312	20230913	150900	236562005	2875	2860	2875	2855	166
313	20230913	150800	236087800	2870	2870	2870	2870	9
314	20230913	150700	236061970	2870	2870	2870	2870	0
315	20230913	150600	236061970	2870	2870	2870	2870	0
316	20230913	150500	236061970	2870	2870	2870	2870	10
317	20230913	150400	236033270	2895	2895	2895	2895	0
318	20230913	150300	236033270	2895	2880	2895	2880	117
319	20230913	150200	235695255	2870	2860	2870	2860	349
320	20230913	150100	234694115	2860	2850	2860	2850	653
321	20230913	150000	232830615	2850	2850	2850	2850	2000
322	20230913	145900	227130615	2850	2850	2850	2850	0
323	20230913	145800	227130615	2850	2850	2850	2850	2
324	20230913	145700	227124915	2850	2850	2850	2850	0
325	20230913	145600	227124915	2850	2850	2850	2850	1
326	20230913	145500	227122065	2845	2845	2845	2845	0
327	20230913	145400	227122065	2845	2845	2845	2845	0
328	20230913	145300	227122065	2845	2845	2845	2845	0
329	20230913	145200	227122065	2845	2845	2845	2845	0
330	20230913	145100	227122065	2845	2845	2845	2845	649
331	20230913	145000	225275660	2845	2845	2845	2845	0
332	20230913	144900	225275660	2845	2845	2845	2845	352
333	20230913	144800	224274220	2845	2845	2845	2845	196
334	20230913	144700	223716600	2845	2845	2845	2845	0
335	20230913	144600	223716600	2845	2845	2845	2845	20
336	20230913	144500	223659700	2840	2840	2840	2840	1
337	20230913	144400	223656860	2845	2840	2845	2840	18
338	20230913	144300	223605735	2835	2835	2835	2835	0
339	20230913	144200	223605735	2835	2835	2835	2835	0
340	20230913	144100	223605735	2835	2835	2835	2835	20
341	20230913	144000	223549035	2835	2835	2835	2835	0
342	20230913	143900	223549035	2835	2835	2835	2835	0
343	20230913	143800	223549035	2835	2835	2835	2835	0
344	20230913	143700	223549035	2835	2840	2840	2835	3946
345	20230913	143600	212357545	2845	2850	2850	2845	1726
346	20230913	143500	207447025	2850	2850	2850	2850	0
347	20230913	143400	207447025	2850	2850	2850	2850	0
348	20230913	143300	207447025	2850	2850	2850	2850	0
349	20230913	143200	207447025	2850	2850	2850	2850	0
350	20230913	143100	207447025	2850	2850	2850	2850	0
351	20230913	143000	207447025	2850	2850	2850	2850	2
352	20230913	142900	207441325	2850	2850	2850	2850	0
353	20230913	142800	207441325	2850	2850	2850	2850	0
354	20230913	142700	207441325	2850	2850	2850	2850	0
355	20230913	142600	207441325	2850	2850	2850	2850	76
356	20230913	142500	207224725	2850	2850	2850	2850	0
357	20230913	142400	207224725	2850	2850	2850	2850	0
358	20230913	142300	207224725	2850	2855	2855	2850	101
359	20230913	142200	206936870	2850	2850	2850	2850	101
360	20230913	142100	206649020	2850	2850	2850	2850	0
361	20230913	142000	206649020	2850	2850	2850	2850	10
362	20230913	141900	206620520	2850	2850	2850	2850	10
363	20230913	141800	206592020	2845	2845	2845	2845	0
364	20230913	141700	206592020	2845	2845	2845	2845	0
365	20230913	141600	206592020	2845	2845	2845	2845	81
366	20230913	141500	206361575	2845	2845	2845	2845	0
367	20230913	141400	206361575	2845	2845	2845	2845	0
368	20230913	141300	206361575	2845	2845	2845	2845	200
369	20230913	141200	205792575	2845	2845	2845	2845	0
370	20230913	141100	205792575	2845	2845	2845	2845	0
371	20230913	141000	205792575	2845	2845	2845	2845	0
372	20230913	140900	205792575	2845	2845	2845	2845	0
373	20230913	140800	205792575	2845	2845	2845	2845	36
374	20230913	140700	205690155	2845	2850	2850	2845	1332
375	20230913	140600	201900040	2850	2850	2850	2850	0
376	20230913	140500	201900040	2850	2850	2850	2850	0
377	20230913	140400	201900040	2850	2850	2850	2850	0
378	20230913	140300	201900040	2850	2850	2850	2850	0
379	20230913	140200	201900040	2850	2850	2850	2850	0
380	20230913	140100	201900040	2850	2850	2850	2850	16
381	20230913	140000	201854440	2850	2850	2850	2850	0
382	20230913	135900	201854440	2850	2850	2850	2850	69
383	20230913	135800	201657790	2850	2850	2850	2850	80
384	20230913	135700	201429790	2850	2850	2850	2850	1
385	20230913	135600	201426940	2850	2850	2850	2850	0
386	20230913	135500	201426940	2850	2850	2850	2850	0
387	20230913	135400	201426940	2850	2850	2850	2850	0
388	20230913	135300	201426940	2850	2850	2850	2850	0
389	20230913	135200	201426940	2850	2850	2850	2850	50
390	20230913	135100	201284440	2850	2850	2850	2850	0
391	20230913	135000	201284440	2850	2850	2850	2850	0
392	20230913	134900	201284440	2850	2850	2850	2850	0
393	20230913	134800	201284440	2850	2850	2850	2850	0
394	20230913	134700	201284440	2850	2850	2850	2850	122
395	20230913	134600	200936740	2850	2850	2850	2850	2
396	20230913	134500	200931040	2865	2850	2865	2850	514
397	20230913	134400	199466125	2850	2850	2850	2850	108
398	20230913	134300	199158325	2850	2850	2850	2850	1
399	20230913	134200	199155475	2845	2845	2845	2845	0
400	20230913	134100	199155475	2845	2845	2845	2845	0
401	20230913	134000	199155475	2845	2845	2845	2845	0
402	20230913	133900	199155475	2845	2845	2845	2845	0
403	20230913	133800	199155475	2845	2845	2845	2845	10
404	20230913	133700	199127025	2840	2840	2840	2840	1539
405	20230913	133600	194756265	2835	2840	2840	2835	1061
406	20230913	133500	191743180	2845	2845	2845	2845	0
407	20230913	133400	191743180	2845	2845	2845	2845	2
408	20230913	133300	191737490	2845	2840	2845	2840	293
409	20230913	133200	190903910	2840	2845	2845	2840	31
410	20230913	133100	190815720	2840	2840	2840	2840	0
411	20230913	133000	190815720	2840	2840	2840	2840	0
412	20230913	132900	190815720	2840	2840	2840	2840	0
413	20230913	132800	190815720	2840	2840	2840	2840	3
414	20230913	132700	190807200	2840	2840	2840	2840	3
415	20230913	132600	190798680	2845	2840	2845	2840	85
416	20230913	132500	190557200	2840	2840	2840	2840	10
417	20230913	132400	190528800	2840	2840	2840	2840	0
418	20230913	132300	190528800	2840	2840	2840	2840	0
419	20230913	132200	190528800	2840	2840	2840	2840	160
420	20230913	132100	190074400	2840	2840	2840	2840	0
421	20230913	132000	190074400	2840	2840	2840	2840	0
422	20230913	131900	190074400	2840	2840	2840	2840	0
423	20230913	131800	190074400	2840	2840	2840	2840	50
424	20230913	131700	189932400	2840	2840	2840	2840	55
425	20230913	131600	189776200	2840	2840	2840	2840	1
426	20230913	131500	189773360	2840	2840	2840	2840	9
427	20230913	131400	189747800	2835	2835	2835	2835	0
428	20230913	131300	189747800	2835	2835	2835	2835	50
429	20230913	131200	189606050	2835	2835	2835	2835	0
430	20230913	131100	189606050	2835	2835	2835	2835	1
431	20230913	131000	189603215	2830	2830	2830	2830	0
432	20230913	130900	189603215	2830	2830	2830	2830	0
433	20230913	130800	189603215	2830	2830	2830	2830	0
434	20230913	130700	189603215	2830	2830	2830	2830	0
435	20230913	130600	189603215	2830	2830	2830	2830	108
436	20230913	130500	189297575	2830	2835	2835	2830	364
437	20230913	130400	188266380	2840	2840	2840	2840	1
438	20230913	130300	188263540	2830	2830	2830	2830	81
439	20230913	130200	188034310	2830	2830	2830	2830	350
440	20230913	130100	187043810	2830	2830	2830	2830	400
441	20230913	130000	185911810	2830	2830	2830	2830	714
442	20230913	125900	183891190	2830	2835	2835	2830	1500
443	20230913	125800	179640635	2835	2835	2835	2835	301
444	20230913	125700	178787300	2835	2835	2835	2835	523
445	20230913	125600	177304595	2835	2835	2835	2835	6
446	20230913	125500	177287585	2835	2835	2835	2835	50
447	20230913	125400	177145835	2840	2840	2840	2840	0
448	20230913	125300	177145835	2840	2840	2840	2840	131
449	20230913	125200	176773795	2840	2840	2840	2840	0
450	20230913	125100	176773795	2840	2840	2840	2840	0
451	20230913	125000	176773795	2840	2840	2840	2840	2
452	20230913	124900	176768115	2840	2840	2840	2840	25
453	20230913	124800	176697115	2840	2840	2840	2840	0
454	20230913	124700	176697115	2840	2840	2840	2840	255
455	20230913	124600	175972915	2845	2845	2845	2845	286
456	20230913	124500	175159245	2845	2845	2845	2845	0
457	20230913	124400	175159245	2845	2845	2845	2845	0
458	20230913	124300	175159245	2845	2845	2845	2845	9
459	20230913	124200	175133640	2845	2845	2845	2845	0
460	20230913	124100	175133640	2845	2840	2845	2830	1108
461	20230913	124000	171992970	2845	2845	2845	2845	0
462	20230913	123900	171992970	2845	2855	2855	2820	9293
463	20230913	123800	145622740	2865	2865	2865	2865	0
464	20230913	123700	145622740	2865	2865	2865	2865	2
465	20230913	123600	145617010	2865	2865	2865	2865	0
466	20230913	123500	145617010	2865	2865	2865	2865	0
467	20230913	123400	145617010	2865	2865	2865	2865	100
468	20230913	123300	145330510	2865	2865	2865	2865	0
469	20230913	123200	145330510	2865	2855	2865	2855	186
470	20230913	123100	144799470	2855	2855	2855	2855	0
471	20230913	123000	144799470	2855	2855	2855	2855	0
472	20230913	122900	144799470	2855	2855	2855	2855	0
473	20230913	122800	144799470	2855	2855	2855	2855	0
474	20230913	122700	144799470	2855	2855	2855	2855	0
475	20230913	122600	144799470	2855	2855	2855	2855	0
476	20230913	122500	144799470	2855	2855	2855	2855	0
477	20230913	122400	144799470	2855	2855	2855	2855	0
478	20230913	122300	144799470	2855	2855	2855	2855	0
479	20230913	122200	144799470	2855	2855	2855	2855	400
480	20230913	122100	143657470	2850	2850	2850	2850	0
481	20230913	122000	143657470	2850	2850	2850	2850	0
482	20230913	121900	143657470	2850	2850	2850	2850	54
483	20230913	121800	143503570	2850	2850	2850	2850	0
484	20230913	121700	143503570	2850	2850	2850	2850	0
485	20230913	121600	143503570	2850	2850	2850	2850	65
486	20230913	121500	143318320	2850	2850	2850	2850	450
487	20230913	121400	142035820	2850	2850	2850	2850	0
488	20230913	121300	142035820	2850	2850	2850	2850	511
489	20230913	121200	140579470	2850	2850	2850	2850	1489
490	20230913	121100	136335820	2850	2850	2850	2850	535
491	20230913	121000	134811070	2850	2855	2855	2850	143
492	20230913	120900	134403305	2855	2855	2855	2855	1
493	20230913	120800	134400450	2855	2855	2855	2855	12
494	20230913	120700	134366190	2850	2850	2850	2850	21
495	20230913	120600	134306340	2855	2855	2855	2855	12
496	20230913	120500	134272080	2855	2855	2855	2855	1
497	20230913	120400	134269225	2855	2855	2855	2855	190
498	20230913	120300	133726775	2855	2855	2855	2855	500
499	20230913	120200	132299275	2855	2855	2855	2855	1
500	20230913	120100	132296420	2855	2855	2855	2855	5
501	20230913	120000	132282145	2855	2855	2855	2855	0
502	20230913	115900	132282145	2855	2855	2855	2855	6
503	20230913	115800	132265015	2855	2855	2855	2855	0
504	20230913	115700	132265015	2855	2855	2855	2855	60
505	20230913	115600	132093715	2855	2855	2855	2855	0
506	20230913	115500	132093715	2855	2865	2865	2855	4776
507	20230913	115400	118436885	2870	2870	2870	2870	0
508	20230913	115300	118436885	2870	2870	2870	2870	0
509	20230913	115200	118436885	2870	2870	2870	2870	1
510	20230913	115100	118434015	2870	2870	2870	2870	0
511	20230913	115000	118434015	2870	2870	2870	2870	40
512	20230913	114900	118319215	2870	2870	2870	2870	5
513	20230913	114800	118304865	2870	2870	2870	2870	0
514	20230913	114700	118304865	2870	2870	2870	2870	0
515	20230913	114600	118304865	2870	2870	2870	2870	1
516	20230913	114500	118301995	2870	2870	2870	2870	20
517	20230913	114400	118244595	2870	2870	2870	2870	0
518	20230913	114300	118244595	2870	2870	2870	2870	1
519	20230913	114200	118241725	2870	2870	2870	2870	30
520	20230913	114100	118155625	2865	2865	2865	2865	0
521	20230913	114000	118155625	2865	2865	2865	2865	0
522	20230913	113900	118155625	2865	2865	2865	2865	0
523	20230913	113800	118155625	2865	2865	2865	2865	362
524	20230913	113700	117118495	2865	2865	2865	2865	0
525	20230913	113600	117118495	2865	2865	2865	2865	2
526	20230913	113500	117112765	2865	2865	2865	2865	1
527	20230913	113400	117109900	2865	2865	2865	2865	39
528	20230913	113300	116998165	2865	2865	2865	2865	425
529	20230913	113200	115780540	2865	2865	2865	2865	0
530	20230913	113100	115780540	2865	2865	2865	2865	320
531	20230913	113000	114863740	2865	2865	2865	2865	1
532	20230913	112900	114860875	2865	2865	2865	2865	50
533	20230913	112800	114717625	2865	2865	2865	2860	87
534	20230913	112700	114468455	2865	2865	2865	2865	0
535	20230913	112600	114468455	2865	2865	2865	2865	0
536	20230913	112500	114468455	2865	2865	2865	2865	11
537	20230913	112400	114436940	2865	2865	2865	2865	8
538	20230913	112300	114414020	2865	2865	2865	2865	0
539	20230913	112200	114414020	2865	2865	2865	2865	255
540	20230913	112100	113683445	2865	2865	2865	2865	745
541	20230913	112000	111549020	2865	2865	2865	2865	167
542	20230913	111900	111070565	2865	2865	2865	2865	0
543	20230913	111800	111070565	2865	2865	2865	2865	0
544	20230913	111700	111070565	2865	2865	2865	2865	976
545	20230913	111600	108274325	2870	2870	2870	2870	0
546	20230913	111500	108274325	2870	2880	2880	2870	3511
547	20230913	111400	98197655	2880	2880	2880	2880	0
548	20230913	111300	98197655	2880	2880	2880	2880	0
549	20230913	111200	98197655	2880	2880	2880	2880	0
550	20230913	111100	98197655	2880	2870	2880	2870	2
551	20230913	111000	98191905	2870	2870	2870	2870	0
552	20230913	110900	98191905	2870	2870	2870	2870	1921
553	20230913	110800	92678635	2875	2875	2875	2875	157
554	20230913	110700	92227260	2875	2875	2875	2870	94
555	20230913	110600	91957400	2880	2880	2880	2880	0
556	20230913	110500	91957400	2880	2880	2880	2880	4
557	20230913	110400	91945880	2880	2880	2880	2880	1
558	20230913	110300	91943000	2875	2875	2875	2875	10
559	20230913	110200	91914250	2870	2870	2870	2870	1
560	20230913	110100	91911380	2870	2870	2870	2870	0
561	20230913	110000	91911380	2870	2870	2870	2870	0
562	20230913	105900	91911380	2870	2870	2870	2870	0
563	20230913	105800	91911380	2870	2880	2880	2870	15
564	20230913	105700	91868280	2865	2865	2865	2865	100
565	20230913	105600	91581780	2865	2865	2865	2865	0
566	20230913	105500	91581780	2865	2865	2865	2865	4
567	20230913	105400	91570320	2865	2865	2865	2865	44
568	20230913	105300	91444260	2865	2865	2865	2865	188
569	20230913	105200	90905640	2870	2870	2870	2870	598
570	20230913	105100	89189380	2870	2870	2870	2870	0
571	20230913	105000	89189380	2870	2870	2870	2870	105
572	20230913	104900	88888030	2875	2875	2875	2875	0
573	20230913	104800	88888030	2875	2875	2880	2875	11
574	20230913	104700	88856400	2875	2875	2875	2875	1000
575	20230913	104600	85981400	2875	2875	2875	2875	0
576	20230913	104500	85981400	2875	2870	2875	2870	1325
577	20230913	104400	82172645	2870	2870	2870	2870	18
578	20230913	104300	82120985	2870	2870	2870	2865	210
579	20230913	104200	81518335	2870	2870	2870	2870	0
580	20230913	104100	81518335	2870	2870	2870	2870	0
581	20230913	104000	81518335	2870	2870	2870	2870	100
582	20230913	103900	81231335	2870	2870	2870	2870	60
583	20230913	103800	81059135	2870	2870	2870	2870	600
584	20230913	103700	79337135	2870	2880	2880	2865	4628
585	20230913	103600	66036415	2885	2885	2885	2885	50
586	20230913	103500	65892165	2880	2880	2880	2880	1044
587	20230913	103400	62885445	2880	2880	2880	2880	347
588	20230913	103300	61886085	2880	2885	2885	2880	658
589	20230913	103200	59991020	2900	2900	2900	2900	7
590	20230913	103100	59970720	2890	2895	2905	2890	1419
591	20230913	103000	55865690	2905	2905	2905	2905	0
592	20230913	102900	55865690	2905	2905	2905	2905	0
593	20230913	102800	55865690	2905	2900	2905	2900	128
594	20230913	102700	55494485	2890	2895	2900	2890	1351
595	20230913	102600	51581060	2900	2900	2900	2900	32
596	20230913	102500	51488260	2900	2900	2900	2900	1
597	20230913	102400	51485360	2910	2900	2910	2895	406
598	20230913	102300	50309950	2920	2900	2920	2900	32
599	20230913	102200	50217110	2900	2925	2925	2900	2401
600	20230913	102100	43249845	2905	2925	2925	2905	540
601	20230913	102000	41680085	2915	2910	2915	2910	289
602	20230913	101900	40839055	2925	2925	2925	2925	5
603	20230913	101800	40824430	2925	2925	2925	2925	5
604	20230913	101700	40809805	2925	2925	2925	2925	0
605	20230913	101600	40809805	2925	2925	2925	2925	300
606	20230913	101500	39932305	2925	2915	2925	2905	1202
607	20230913	101400	36433685	2925	2925	2925	2925	0
608	20230913	101300	36433685	2925	2925	2925	2925	1
609	20230913	101200	36430760	2925	2925	2925	2925	44
610	20230913	101100	36302060	2925	2925	2925	2925	0
611	20230913	101000	36302060	2925	2925	2925	2925	0
612	20230913	100900	36302060	2925	2925	2925	2925	0
613	20230913	100800	36302060	2925	2920	2925	2920	22
614	20230913	100700	36237810	2920	2920	2920	2920	0
615	20230913	100600	36237810	2920	2925	2925	2920	3
616	20230913	100500	36229040	2920	2930	2935	2915	514
617	20230913	100400	34730555	2935	2935	2935	2935	0
618	20230913	100300	34730555	2935	2935	2935	2935	0
619	20230913	100200	34730555	2935	2915	2935	2915	220
620	20230913	100100	34086535	2925	2925	2925	2925	2
621	20230913	100000	34080685	2930	2930	2930	2930	0
622	20230913	095900	34080685	2930	2930	2930	2930	0
623	20230913	095800	34080685	2930	2930	2930	2930	0
624	20230913	095700	34080685	2930	2930	2930	2930	0
625	20230913	095600	34080685	2930	2930	2930	2930	20
626	20230913	095500	34022085	2930	2930	2930	2930	0
627	20230913	095400	34022085	2930	2930	2930	2930	22
628	20230913	095300	33957625	2930	2930	2930	2930	0
629	20230913	095200	33957625	2930	2930	2930	2930	2
630	20230913	095100	33951765	2910	2915	2915	2910	1008
631	20230913	095000	31016375	2935	2935	2935	2935	0
632	20230913	094900	31016375	2935	2935	2935	2935	0
633	20230913	094800	31016375	2935	2935	2935	2935	0
634	20230913	094700	31016375	2935	2930	2935	2930	33
635	20230913	094600	30919680	2930	2930	2930	2930	1008
636	20230913	094500	27966240	2930	2930	2930	2930	0
637	20230913	094400	27966240	2930	2930	2930	2930	39
638	20230913	094300	27851970	2920	2930	2930	2920	144
639	20230913	094200	27431430	2930	2920	2930	2920	42
640	20230913	094100	27308740	2930	2930	2930	2930	0
641	20230913	094000	27308740	2930	2930	2930	2930	0
642	20230913	093900	27308740	2930	2930	2930	2930	0
643	20230913	093800	27308740	2930	2925	2930	2925	52
644	20230913	093700	27156635	2925	2925	2925	2925	213
645	20230913	093600	26533610	2925	2925	2925	2925	70
646	20230913	093500	26328860	2925	2925	2925	2925	2
647	20230913	093400	26323010	2925	2925	2925	2925	0
648	20230913	093300	26323010	2925	2920	2925	2920	35
649	20230913	093200	26220800	2925	2925	2925	2925	0
650	20230913	093100	26220800	2925	2925	2925	2925	18
651	20230913	093000	26168150	2905	2925	2925	2905	92
652	20230913	092900	25900830	2920	2920	2920	2920	1
653	20230913	092800	25897910	2925	2925	2925	2925	0
654	20230913	092700	25897910	2925	2925	2925	2925	5
655	20230913	092600	25883285	2925	2905	2925	2905	123
656	20230913	092500	25525930	2905	2905	2905	2905	52
657	20230913	092400	25374870	2900	2925	2925	2900	226
658	20230913	092300	24717405	2910	2910	2910	2910	1071
659	20230913	092200	21600795	2915	2915	2915	2915	512
660	20230913	092100	20108315	2930	2930	2930	2930	0
661	20230913	092000	20108315	2930	2930	2930	2930	3
662	20230913	091900	20099525	2930	2930	2930	2930	0
663	20230913	091800	20099525	2930	2930	2930	2930	0
664	20230913	091700	20099525	2930	2930	2930	2930	2
665	20230913	091600	20093665	2920	2920	2920	2920	200
666	20230913	091500	19509665	2925	2925	2925	2925	0
667	20230913	091400	19509665	2925	2925	2925	2925	1
668	20230913	091300	19506740	2925	2915	2925	2915	1676
669	20230913	091200	14621155	2920	2935	2935	2920	1966
670	20230913	091100	8879420	2920	2920	2920	2920	0
671	20230913	091000	8879420	2920	2920	2920	2920	0
672	20230913	090900	8879420	2920	2920	2920	2920	225
673	20230913	090800	8222420	2920	2920	2920	2920	0
674	20230913	090700	8222420	2920	2920	2920	2920	0
675	20230913	090600	8222420	2920	2940	2940	2920	778
676	20230913	090500	5946625	2940	2940	2940	2940	0
677	20230913	090400	5946625	2940	2940	2940	2940	14
678	20230913	090300	5905465	2940	2940	2940	2940	0
679	20230913	090200	5905465	2940	2940	2940	2940	0
680	20230913	090100	5905465	2940	2940	2940	2940	0
681	20230913	090000	5905465	2940	2990	2990	2940	1976