KissMeData/357430/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	204500	139398810	2950	2950	2950	2950	1033
3	20230921	204400	139398810	2950	2950	2950	2950	0
4	20230921	204300	139398810	2950	2950	2950	2950	0
5	20230921	204200	139398810	2950	2950	2950	2950	0
6	20230921	204100	139398810	2950	2950	2950	2950	0
7	20230921	204000	139398810	2950	2950	2950	2950	0
8	20230921	203900	139398810	2950	2950	2950	2950	0
9	20230921	203800	139398810	2950	2950	2950	2950	0
10	20230921	203700	139398810	2950	2950	2950	2950	0
11	20230921	203600	139398810	2950	2950	2950	2950	0
12	20230921	203500	139398810	2950	2950	2950	2950	0
13	20230921	203400	139398810	2950	2950	2950	2950	0
14	20230921	203300	139398810	2950	2950	2950	2950	0
15	20230921	203200	139398810	2950	2950	2950	2950	0
16	20230921	203100	139398810	2950	2950	2950	2950	0
17	20230921	203000	139398810	2950	2950	2950	2950	0
18	20230921	202900	139398810	2950	2950	2950	2950	0
19	20230921	202800	139398810	2950	2950	2950	2950	0
20	20230921	202700	139398810	2950	2950	2950	2950	0
21	20230921	202600	139398810	2950	2950	2950	2950	0
22	20230921	202500	139398810	2950	2950	2950	2950	0
23	20230921	202400	139398810	2950	2950	2950	2950	0
24	20230921	202300	139398810	2950	2950	2950	2950	0
25	20230921	202200	139398810	2950	2950	2950	2950	0
26	20230921	202100	139398810	2950	2950	2950	2950	0
27	20230921	202000	139398810	2950	2950	2950	2950	0
28	20230921	201900	139398810	2950	2950	2950	2950	0
29	20230921	201800	139398810	2950	2950	2950	2950	0
30	20230921	201700	139398810	2950	2950	2950	2950	0
31	20230921	201600	139398810	2950	2950	2950	2950	0
32	20230921	201500	139398810	2950	2950	2950	2950	1033
33	20230921	201400	139398810	2950	2950	2950	2950	0
34	20230921	201300	139398810	2950	2950	2950	2950	0
35	20230921	201200	139398810	2950	2950	2950	2950	0
36	20230921	201100	139398810	2950	2950	2950	2950	0
37	20230921	201000	139398810	2950	2950	2950	2950	0
38	20230921	200900	139398810	2950	2950	2950	2950	0
39	20230921	200800	139398810	2950	2950	2950	2950	0
40	20230921	200700	139398810	2950	2950	2950	2950	0
41	20230921	200600	139398810	2950	2950	2950	2950	0
42	20230921	200500	139398810	2950	2950	2950	2950	0
43	20230921	200400	139398810	2950	2950	2950	2950	0
44	20230921	200300	139398810	2950	2950	2950	2950	0
45	20230921	200200	139398810	2950	2950	2950	2950	0
46	20230921	200100	139398810	2950	2950	2950	2950	0
47	20230921	200000	139398810	2950	2950	2950	2950	0
48	20230921	195900	139398810	2950	2950	2950	2950	0
49	20230921	195800	139398810	2950	2950	2950	2950	0
50	20230921	195700	139398810	2950	2950	2950	2950	0
51	20230921	195600	139398810	2950	2950	2950	2950	0
52	20230921	195500	139398810	2950	2950	2950	2950	0
53	20230921	195400	139398810	2950	2950	2950	2950	0
54	20230921	195300	139398810	2950	2950	2950	2950	0
55	20230921	195200	139398810	2950	2950	2950	2950	0
56	20230921	195100	139398810	2950	2950	2950	2950	0
57	20230921	195000	139398810	2950	2950	2950	2950	0
58	20230921	194900	139398810	2950	2950	2950	2950	0
59	20230921	194800	139398810	2950	2950	2950	2950	0
60	20230921	194700	139398810	2950	2950	2950	2950	0
61	20230921	194600	139398810	2950	2950	2950	2950	0
62	20230921	194500	139398810	2950	2950	2950	2950	1033
63	20230921	194400	139398810	2950	2950	2950	2950	0
64	20230921	194300	139398810	2950	2950	2950	2950	0
65	20230921	194200	139398810	2950	2950	2950	2950	0
66	20230921	194100	139398810	2950	2950	2950	2950	0
67	20230921	194000	139398810	2950	2950	2950	2950	0
68	20230921	193900	139398810	2950	2950	2950	2950	0
69	20230921	193800	139398810	2950	2950	2950	2950	0
70	20230921	193700	139398810	2950	2950	2950	2950	0
71	20230921	193600	139398810	2950	2950	2950	2950	0
72	20230921	193500	139398810	2950	2950	2950	2950	0
73	20230921	193400	139398810	2950	2950	2950	2950	0
74	20230921	193300	139398810	2950	2950	2950	2950	0
75	20230921	193200	139398810	2950	2950	2950	2950	0
76	20230921	193100	139398810	2950	2950	2950	2950	0
77	20230921	193000	139398810	2950	2950	2950	2950	0
78	20230921	192900	139398810	2950	2950	2950	2950	0
79	20230921	192800	139398810	2950	2950	2950	2950	0
80	20230921	192700	139398810	2950	2950	2950	2950	0
81	20230921	192600	139398810	2950	2950	2950	2950	0
82	20230921	192500	139398810	2950	2950	2950	2950	0
83	20230921	192400	139398810	2950	2950	2950	2950	0
84	20230921	192300	139398810	2950	2950	2950	2950	0
85	20230921	192200	139398810	2950	2950	2950	2950	0
86	20230921	192100	139398810	2950	2950	2950	2950	0
87	20230921	192000	139398810	2950	2950	2950	2950	0
88	20230921	191900	139398810	2950	2950	2950	2950	0
89	20230921	191800	139398810	2950	2950	2950	2950	0
90	20230921	191700	139398810	2950	2950	2950	2950	0
91	20230921	191600	139398810	2950	2950	2950	2950	0
92	20230921	191500	139398810	2950	2950	2950	2950	1033
93	20230921	191400	139398810	2950	2950	2950	2950	0
94	20230921	191300	139398810	2950	2950	2950	2950	0
95	20230921	191200	139398810	2950	2950	2950	2950	0
96	20230921	191100	139398810	2950	2950	2950	2950	0
97	20230921	191000	139398810	2950	2950	2950	2950	0
98	20230921	190900	139398810	2950	2950	2950	2950	0
99	20230921	190800	139398810	2950	2950	2950	2950	0
100	20230921	190700	139398810	2950	2950	2950	2950	0
101	20230921	190600	139398810	2950	2950	2950	2950	0
102	20230921	190500	139398810	2950	2950	2950	2950	0
103	20230921	190400	139398810	2950	2950	2950	2950	0
104	20230921	190300	139398810	2950	2950	2950	2950	0
105	20230921	190200	139398810	2950	2950	2950	2950	0
106	20230921	190100	139398810	2950	2950	2950	2950	0
107	20230921	190000	139398810	2950	2950	2950	2950	0
108	20230921	185900	139398810	2950	2950	2950	2950	0
109	20230921	185800	139398810	2950	2950	2950	2950	0
110	20230921	185700	139398810	2950	2950	2950	2950	0
111	20230921	185600	139398810	2950	2950	2950	2950	0
112	20230921	185500	139398810	2950	2950	2950	2950	0
113	20230921	185400	139398810	2950	2950	2950	2950	0
114	20230921	185300	139398810	2950	2950	2950	2950	0
115	20230921	185200	139398810	2950	2950	2950	2950	0
116	20230921	185100	139398810	2950	2950	2950	2950	0
117	20230921	185000	139398810	2950	2950	2950	2950	0
118	20230921	184900	139398810	2950	2950	2950	2950	0
119	20230921	184800	139398810	2950	2950	2950	2950	0
120	20230921	184700	139398810	2950	2950	2950	2950	0
121	20230921	184600	139398810	2950	2950	2950	2950	0
122	20230921	184500	139398810	2950	2950	2950	2950	1033
123	20230921	184400	139398810	2950	2950	2950	2950	0
124	20230921	184300	139398810	2950	2950	2950	2950	0
125	20230921	184200	139398810	2950	2950	2950	2950	0
126	20230921	184100	139398810	2950	2950	2950	2950	0
127	20230921	184000	139398810	2950	2950	2950	2950	0
128	20230921	183900	139398810	2950	2950	2950	2950	0
129	20230921	183800	139398810	2950	2950	2950	2950	0
130	20230921	183700	139398810	2950	2950	2950	2950	0
131	20230921	183600	139398810	2950	2950	2950	2950	0
132	20230921	183500	139398810	2950	2950	2950	2950	0
133	20230921	183400	139398810	2950	2950	2950	2950	0
134	20230921	183300	139398810	2950	2950	2950	2950	0
135	20230921	183200	139398810	2950	2950	2950	2950	0
136	20230921	183100	139398810	2950	2950	2950	2950	0
137	20230921	183000	139398810	2950	2950	2950	2950	0
138	20230921	182900	139398810	2950	2950	2950	2950	0
139	20230921	182800	139398810	2950	2950	2950	2950	0
140	20230921	182700	139398810	2950	2950	2950	2950	0
141	20230921	182600	139398810	2950	2950	2950	2950	0
142	20230921	182500	139398810	2950	2950	2950	2950	0
143	20230921	182400	139398810	2950	2950	2950	2950	0
144	20230921	182300	139398810	2950	2950	2950	2950	0
145	20230921	182200	139398810	2950	2950	2950	2950	0
146	20230921	182100	139398810	2950	2950	2950	2950	0
147	20230921	182000	139398810	2950	2950	2950	2950	0
148	20230921	181900	139398810	2950	2950	2950	2950	0
149	20230921	181800	139398810	2950	2950	2950	2950	0
150	20230921	181700	139398810	2950	2950	2950	2950	0
151	20230921	181600	139398810	2950	2950	2950	2950	0
152	20230921	181500	139398810	2950	2950	2950	2950	1033
153	20230921	181400	139398810	2950	2950	2950	2950	0
154	20230921	181300	139398810	2950	2950	2950	2950	0
155	20230921	181200	139398810	2950	2950	2950	2950	0
156	20230921	181100	139398810	2950	2950	2950	2950	0
157	20230921	181000	139398810	2950	2950	2950	2950	0
158	20230921	180900	139398810	2950	2950	2950	2950	0
159	20230921	180800	139398810	2950	2950	2950	2950	0
160	20230921	180700	139398810	2950	2950	2950	2950	0
161	20230921	180600	139398810	2950	2950	2950	2950	0
162	20230921	180500	139398810	2950	2950	2950	2950	0
163	20230921	180400	139398810	2950	2950	2950	2950	0
164	20230921	180300	139398810	2950	2950	2950	2950	0
165	20230921	180200	139398810	2950	2950	2950	2950	0
166	20230921	180100	139398810	2950	2950	2950	2950	0
167	20230921	180000	139398810	2950	2950	2950	2950	0
168	20230921	175900	139398810	2950	2950	2950	2950	0
169	20230921	175800	139398810	2950	2950	2950	2950	0
170	20230921	175700	139398810	2950	2950	2950	2950	0
171	20230921	175600	139398810	2950	2950	2950	2950	0
172	20230921	175500	139398810	2950	2950	2950	2950	0
173	20230921	175400	139398810	2950	2950	2950	2950	0
174	20230921	175300	139398810	2950	2950	2950	2950	0
175	20230921	175200	139398810	2950	2950	2950	2950	0
176	20230921	175100	139398810	2950	2950	2950	2950	0
177	20230921	175000	139398810	2950	2950	2950	2950	0
178	20230921	174900	139398810	2950	2950	2950	2950	0
179	20230921	174800	139398810	2950	2950	2950	2950	0
180	20230921	174700	139398810	2950	2950	2950	2950	0
181	20230921	174600	139398810	2950	2950	2950	2950	0
182	20230921	174500	139398810	2950	2950	2950	2950	1033
183	20230921	174400	139398810	2950	2950	2950	2950	0
184	20230921	174300	139398810	2950	2950	2950	2950	0
185	20230921	174200	139398810	2950	2950	2950	2950	0
186	20230921	174100	139398810	2950	2950	2950	2950	0
187	20230921	174000	139398810	2950	2950	2950	2950	0
188	20230921	173900	139398810	2950	2950	2950	2950	0
189	20230921	173800	139398810	2950	2950	2950	2950	0
190	20230921	173700	139398810	2950	2950	2950	2950	0
191	20230921	173600	139398810	2950	2950	2950	2950	0
192	20230921	173500	139398810	2950	2950	2950	2950	0
193	20230921	173400	139398810	2950	2950	2950	2950	0
194	20230921	173300	139398810	2950	2950	2950	2950	0
195	20230921	173200	139398810	2950	2950	2950	2950	0
196	20230921	173100	139398810	2950	2950	2950	2950	0
197	20230921	173000	139398810	2950	2950	2950	2950	0
198	20230921	172900	139398810	2950	2950	2950	2950	0
199	20230921	172800	139398810	2950	2950	2950	2950	0
200	20230921	172700	139398810	2950	2950	2950	2950	0
201	20230921	172600	139398810	2950	2950	2950	2950	0
202	20230921	172500	139398810	2950	2950	2950	2950	0
203	20230921	172400	139398810	2950	2950	2950	2950	0
204	20230921	172300	139398810	2950	2950	2950	2950	0
205	20230921	172200	139398810	2950	2950	2950	2950	0
206	20230921	172100	139398810	2950	2950	2950	2950	0
207	20230921	172000	139398810	2950	2950	2950	2950	0
208	20230921	171900	139398810	2950	2950	2950	2950	0
209	20230921	171800	139398810	2950	2950	2950	2950	0
210	20230921	171700	139398810	2950	2950	2950	2950	0
211	20230921	171600	139398810	2950	2950	2950	2950	0
212	20230921	171500	139398810	2950	2950	2950	2950	1033
213	20230921	171400	139398810	2950	2950	2950	2950	0
214	20230921	171300	139398810	2950	2950	2950	2950	0
215	20230921	171200	139398810	2950	2950	2950	2950	0
216	20230921	171100	139398810	2950	2950	2950	2950	0
217	20230921	171000	139398810	2950	2950	2950	2950	0
218	20230921	170900	139398810	2950	2950	2950	2950	0
219	20230921	170800	139398810	2950	2950	2950	2950	0
220	20230921	170700	139398810	2950	2950	2950	2950	0
221	20230921	170600	139398810	2950	2950	2950	2950	0
222	20230921	170500	139398810	2950	2950	2950	2950	0
223	20230921	170400	139398810	2950	2950	2950	2950	0
224	20230921	170300	139398810	2950	2950	2950	2950	0
225	20230921	170200	139398810	2950	2950	2950	2950	0
226	20230921	170100	139398810	2950	2950	2950	2950	0
227	20230921	170000	139398810	2950	2950	2950	2950	0
228	20230921	165900	139398810	2950	2950	2950	2950	0
229	20230921	165800	139398810	2950	2950	2950	2950	0
230	20230921	165700	139398810	2950	2950	2950	2950	0
231	20230921	165600	139398810	2950	2950	2950	2950	0
232	20230921	165500	139398810	2950	2950	2950	2950	0
233	20230921	165400	139398810	2950	2950	2950	2950	0
234	20230921	165300	139398810	2950	2950	2950	2950	0
235	20230921	165200	139398810	2950	2950	2950	2950	0
236	20230921	165100	139398810	2950	2950	2950	2950	0
237	20230921	165000	139398810	2950	2950	2950	2950	0
238	20230921	164900	139398810	2950	2950	2950	2950	0
239	20230921	164800	139398810	2950	2950	2950	2950	0
240	20230921	164700	139398810	2950	2950	2950	2950	0
241	20230921	164600	139398810	2950	2950	2950	2950	0
242	20230921	164500	139398810	2950	2950	2950	2950	1033
243	20230921	164400	139398810	2950	2950	2950	2950	0
244	20230921	164300	139398810	2950	2950	2950	2950	0
245	20230921	164200	139398810	2950	2950	2950	2950	0
246	20230921	164100	139398810	2950	2950	2950	2950	0
247	20230921	164000	139398810	2950	2950	2950	2950	0
248	20230921	163900	139398810	2950	2950	2950	2950	0
249	20230921	163800	139398810	2950	2950	2950	2950	0
250	20230921	163700	139398810	2950	2950	2950	2950	0
251	20230921	163600	139398810	2950	2950	2950	2950	0
252	20230921	163500	139398810	2950	2950	2950	2950	0
253	20230921	163400	139398810	2950	2950	2950	2950	0
254	20230921	163300	139398810	2950	2950	2950	2950	0
255	20230921	163200	139398810	2950	2950	2950	2950	0
256	20230921	163100	139398810	2950	2950	2950	2950	0
257	20230921	163000	139398810	2950	2950	2950	2950	0
258	20230921	162900	139398810	2950	2950	2950	2950	0
259	20230921	162800	139398810	2950	2950	2950	2950	0
260	20230921	162700	139398810	2950	2950	2950	2950	0
261	20230921	162600	139398810	2950	2950	2950	2950	0
262	20230921	162500	139398810	2950	2950	2950	2950	0
263	20230921	162400	139398810	2950	2950	2950	2950	0
264	20230921	162300	139398810	2950	2950	2950	2950	0
265	20230921	162200	139398810	2950	2950	2950	2950	0
266	20230921	162100	139398810	2950	2950	2950	2950	0
267	20230921	162000	139398810	2950	2950	2950	2950	0
268	20230921	161900	139398810	2950	2950	2950	2950	0
269	20230921	161800	139398810	2950	2950	2950	2950	0
270	20230921	161700	139398810	2950	2950	2950	2950	0
271	20230921	161600	139398810	2950	2950	2950	2950	0
272	20230921	161500	139398810	2950	2950	2950	2950	1033
273	20230921	161400	139398810	2950	2950	2950	2950	0
274	20230921	161300	139398810	2950	2950	2950	2950	0
275	20230921	161200	139398810	2950	2950	2950	2950	0
276	20230921	161100	139398810	2950	2950	2950	2950	0
277	20230921	161000	139398810	2950	2950	2950	2950	0
278	20230921	160900	139398810	2950	2950	2950	2950	0
279	20230921	160800	139398810	2950	2950	2950	2950	0
280	20230921	160700	139398810	2950	2950	2950	2950	0
281	20230921	160600	139398810	2950	2950	2950	2950	0
282	20230921	160500	139398810	2950	2950	2950	2950	0
283	20230921	160400	139398810	2950	2950	2950	2950	0
284	20230921	160300	139398810	2950	2950	2950	2950	0
285	20230921	160200	139398810	2950	2950	2950	2950	0
286	20230921	160100	139398810	2950	2950	2950	2950	0
287	20230921	160000	139398810	2950	2950	2950	2950	0
288	20230921	155900	139398810	2950	2950	2950	2950	0
289	20230921	155800	139398810	2950	2950	2950	2950	0
290	20230921	155700	139398810	2950	2950	2950	2950	0
291	20230921	155600	139398810	2950	2950	2950	2950	0
292	20230921	155500	139398810	2950	2950	2950	2950	0
293	20230921	155400	139398810	2950	2950	2950	2950	0
294	20230921	155300	139398810	2950	2950	2950	2950	0
295	20230921	155200	139398810	2950	2950	2950	2950	0
296	20230921	155100	139398810	2950	2950	2950	2950	0
297	20230921	155000	139398810	2950	2950	2950	2950	0
298	20230921	154900	139398810	2950	2950	2950	2950	0
299	20230921	154800	139398810	2950	2950	2950	2950	0
300	20230921	154700	139398810	2950	2950	2950	2950	0
301	20230921	154600	139398810	2950	2950	2950	2950	0
302	20230921	154500	139398810	2950	2950	2950	2950	1033
303	20230921	154400	139398810	2950	2950	2950	2950	0
304	20230921	154300	139398810	2950	2950	2950	2950	0
305	20230921	154200	139398810	2950	2950	2950	2950	0
306	20230921	154100	139398810	2950	2950	2950	2950	0
307	20230921	154000	139398810	2950	2950	2950	2950	0
308	20230921	153900	139398810	2950	2950	2950	2950	0
309	20230921	153800	139398810	2950	2950	2950	2950	0
310	20230921	153700	139398810	2950	2950	2950	2950	0
311	20230921	153600	139398810	2950	2950	2950	2950	0
312	20230921	153500	139398810	2950	2950	2950	2950	0
313	20230921	153400	139398810	2950	2950	2950	2950	0
314	20230921	153300	139398810	2950	2950	2950	2950	0
315	20230921	153200	139398810	2950	2950	2950	2950	0
316	20230921	153100	139398810	2950	2950	2950	2950	0
317	20230921	153000	139398810	2950	2950	2950	2950	1033
318	20230921	152900	136351460	2950	2950	2950	2950	0
319	20230921	152800	136351460	2950	2950	2950	2950	0
320	20230921	152700	136351460	2950	2950	2950	2950	0
321	20230921	152600	136351460	2950	2950	2950	2950	0
322	20230921	152500	136351460	2950	2950	2950	2950	0
323	20230921	152400	136351460	2950	2950	2950	2950	0
324	20230921	152300	136351460	2950	2950	2950	2950	0
325	20230921	152200	136351460	2950	2950	2950	2950	0
326	20230921	152100	136351460	2950	2950	2950	2950	0
327	20230921	152000	136351460	2950	2950	2950	2950	0
328	20230921	151900	136351460	2950	2950	2950	2950	0
329	20230921	151800	136351460	2950	2920	2950	2920	305
330	20230921	151700	135460830	2920	2930	2930	2920	36
331	20230921	151600	135355465	2925	2925	2925	2920	61
332	20230921	151500	135177245	2920	2925	2925	2920	319
333	20230921	151400	134244345	2925	2930	2930	2925	68
334	20230921	151300	134045370	2925	2930	2930	2925	32
335	20230921	151200	133951765	2950	2925	2950	2925	366
336	20230921	151100	132881115	2925	2925	2925	2925	39
337	20230921	151000	132767040	2925	2925	2925	2925	39
338	20230921	150900	132652965	2925	2925	2925	2925	370
339	20230921	150800	131570715	2925	2930	2930	2925	28
340	20230921	150700	131488710	2930	2930	2930	2930	30
341	20230921	150600	131400810	2930	2930	2930	2930	643
342	20230921	150500	129516820	2930	2930	2930	2930	34
343	20230921	150400	129417200	2930	2930	2930	2930	64
344	20230921	150300	129229680	2930	2930	2930	2930	337
345	20230921	150200	128242270	2930	2930	2930	2930	74
346	20230921	150100	128025450	2935	2935	2935	2935	1
347	20230921	150000	128022515	2930	2925	2930	2925	432
348	20230921	145900	126758570	2930	2930	2930	2930	29
349	20230921	145800	126673600	2930	2930	2930	2930	0
350	20230921	145700	126673600	2930	2920	2930	2920	371
351	20230921	145600	125590170	2920	2920	2920	2920	35
352	20230921	145500	125487970	2920	2925	2925	2920	1214
353	20230921	145400	121937185	2925	2925	2925	2925	636
354	20230921	145300	120076885	2925	2925	2925	2925	28
355	20230921	145200	119994985	2925	2925	2925	2925	34
356	20230921	145100	119895535	2930	2930	2930	2925	625
357	20230921	145000	118064445	2930	2930	2930	2930	64
358	20230921	144900	117876925	2930	2930	2930	2930	37
359	20230921	144800	117768515	2930	2935	2935	2930	282
360	20230921	144700	116941020	2935	2935	2935	2935	32
361	20230921	144600	116847100	2935	2940	2940	2935	43
362	20230921	144500	116720875	2935	2935	2935	2935	167
363	20230921	144400	116230730	2940	2940	2940	2940	0
364	20230921	144300	116230730	2940	2940	2940	2940	0
365	20230921	144200	116230730	2940	2940	2940	2940	0
366	20230921	144100	116230730	2940	2940	2940	2940	1
367	20230921	144000	116227790	2935	2935	2935	2935	0
368	20230921	143900	116227790	2935	2935	2935	2935	304
369	20230921	143800	115335550	2935	2935	2935	2935	0
370	20230921	143700	115335550	2935	2935	2935	2935	0
371	20230921	143600	115335550	2935	2940	2940	2935	1327
372	20230921	143500	111439740	2940	2945	2945	2940	10000
373	20230921	143400	82038445	2945	2945	2945	2945	0
374	20230921	143300	82038445	2945	2945	2945	2945	15
375	20230921	143200	81994270	2945	2945	2945	2945	1
376	20230921	143100	81991325	2945	2945	2945	2945	0
377	20230921	143000	81991325	2945	2945	2945	2945	49
378	20230921	142900	81847020	2945	2945	2945	2945	0
379	20230921	142800	81847020	2945	2945	2945	2945	0
380	20230921	142700	81847020	2945	2945	2945	2945	578
381	20230921	142600	80144810	2945	2945	2945	2945	135
382	20230921	142500	79747235	2950	2950	2950	2950	0
383	20230921	142400	79747235	2950	2950	2950	2950	0
384	20230921	142300	79747235	2950	2950	2950	2950	100
385	20230921	142200	79452235	2945	2945	2945	2945	0
386	20230921	142100	79452235	2945	2945	2945	2945	237
387	20230921	142000	78754270	2950	2950	2950	2950	0
388	20230921	141900	78754270	2950	2950	2950	2950	0
389	20230921	141800	78754270	2950	2950	2950	2950	0
390	20230921	141700	78754270	2950	2950	2950	2950	0
391	20230921	141600	78754270	2950	2950	2950	2950	0
392	20230921	141500	78754270	2950	2950	2950	2950	0
393	20230921	141400	78754270	2950	2950	2950	2950	1
394	20230921	141300	78751320	2955	2955	2955	2955	0
395	20230921	141200	78751320	2955	2955	2955	2955	0
396	20230921	141100	78751320	2955	2955	2955	2955	0
397	20230921	141000	78751320	2955	2955	2955	2955	0
398	20230921	140900	78751320	2955	2955	2955	2955	0
399	20230921	140800	78751320	2955	2955	2955	2955	0
400	20230921	140700	78751320	2955	2955	2955	2955	5
401	20230921	140600	78736545	2940	2940	2940	2940	237
402	20230921	140500	78039765	2940	2940	2940	2940	0
403	20230921	140400	78039765	2940	2940	2940	2940	0
404	20230921	140300	78039765	2940	2940	2940	2940	236
405	20230921	140200	77345925	2940	2940	2940	2940	1474
406	20230921	140100	73012365	2940	2940	2940	2940	0
407	20230921	140000	73012365	2940	2940	2940	2940	236
408	20230921	135900	72318525	2940	2940	2940	2940	469
409	20230921	135800	70939665	2940	2945	2945	2940	473
410	20230921	135700	69548870	2950	2950	2950	2950	4
411	20230921	135600	69537070	2955	2955	2955	2955	0
412	20230921	135500	69537070	2955	2955	2955	2955	0
413	20230921	135400	69537070	2955	2955	2955	2955	4
414	20230921	135300	69525250	2945	2945	2945	2945	0
415	20230921	135200	69525250	2945	2945	2945	2945	471
416	20230921	135100	68138155	2950	2950	2950	2950	2
417	20230921	135000	68132255	2955	2955	2955	2955	4
418	20230921	134900	68120435	2955	2955	2955	2955	0
419	20230921	134800	68120435	2955	2955	2955	2955	0
420	20230921	134700	68120435	2955	2955	2955	2955	0
421	20230921	134600	68120435	2955	2955	2955	2955	0
422	20230921	134500	68120435	2955	2955	2955	2955	0
423	20230921	134400	68120435	2955	2955	2955	2955	0
424	20230921	134300	68120435	2955	2955	2955	2955	0
425	20230921	134200	68120435	2955	2955	2955	2955	0
426	20230921	134100	68120435	2955	2955	2955	2955	0
427	20230921	134000	68120435	2955	2955	2955	2955	1
428	20230921	133900	68117480	2940	2940	2940	2940	460
429	20230921	133800	66765080	2945	2945	2945	2945	0
430	20230921	133700	66765080	2945	2945	2945	2945	0
431	20230921	133600	66765080	2945	2945	2945	2945	13
432	20230921	133500	66726795	2945	2945	2945	2945	47
433	20230921	133400	66588380	2940	2940	2940	2940	236
434	20230921	133300	65894540	2945	2945	2945	2945	0
435	20230921	133200	65894540	2945	2955	2955	2945	7700
436	20230921	133100	43217535	2950	2950	2950	2950	0
437	20230921	133000	43217535	2950	2950	2950	2950	0
438	20230921	132900	43217535	2950	2950	2950	2950	0
439	20230921	132800	43217535	2950	2950	2950	2950	2
440	20230921	132700	43211635	2950	2950	2950	2950	0
441	20230921	132600	43211635	2950	2950	2950	2950	0
442	20230921	132500	43211635	2950	2950	2950	2950	6
443	20230921	132400	43193935	2945	2945	2945	2945	0
444	20230921	132300	43193935	2945	2945	2945	2945	0
445	20230921	132200	43193935	2945	2950	2950	2945	18
446	20230921	132100	43140900	2945	2945	2945	2945	0
447	20230921	132000	43140900	2945	2945	2945	2945	0
448	20230921	131900	43140900	2945	2945	2945	2945	63
449	20230921	131800	42955365	2945	2945	2945	2945	0
450	20230921	131700	42955365	2945	2945	2945	2945	0
451	20230921	131600	42955365	2945	2945	2945	2945	207
452	20230921	131500	42345750	2950	2950	2950	2950	10
453	20230921	131400	42316250	2945	2945	2945	2945	0
454	20230921	131300	42316250	2945	2945	2945	2945	18
455	20230921	131200	42263240	2945	2945	2945	2945	2
456	20230921	131100	42257350	2950	2950	2950	2945	54
457	20230921	131000	42098055	2950	2950	2950	2950	0
458	20230921	130900	42098055	2950	2950	2950	2950	0
459	20230921	130800	42098055	2950	2950	2950	2950	0
460	20230921	130700	42098055	2950	2950	2950	2950	0
461	20230921	130600	42098055	2950	2950	2950	2950	0
462	20230921	130500	42098055	2950	2950	2950	2950	748
463	20230921	130400	39891455	2950	2950	2950	2950	0
464	20230921	130300	39891455	2950	2950	2950	2950	0
465	20230921	130200	39891455	2950	2945	2950	2945	114
466	20230921	130100	39555225	2945	2950	2950	2945	375
467	20230921	130000	38449350	2945	2945	2945	2945	0
468	20230921	125900	38449350	2945	2945	2945	2945	0
469	20230921	125800	38449350	2945	2945	2945	2945	2
470	20230921	125700	38443460	2945	2945	2945	2945	0
471	20230921	125600	38443460	2945	2945	2945	2945	0
472	20230921	125500	38443460	2945	2945	2945	2945	4
473	20230921	125400	38431680	2945	2945	2945	2945	0
474	20230921	125300	38431680	2945	2945	2945	2945	0
475	20230921	125200	38431680	2945	2945	2945	2945	15
476	20230921	125100	38387505	2945	2945	2945	2945	0
477	20230921	125000	38387505	2945	2945	2945	2945	0
478	20230921	124900	38387505	2945	2945	2945	2945	48
479	20230921	124800	38246145	2950	2950	2950	2950	140
480	20230921	124700	37833145	2950	2950	2950	2950	20
481	20230921	124600	37774145	2945	2945	2945	2945	0
482	20230921	124500	37774145	2945	2945	2945	2945	0
483	20230921	124400	37774145	2945	2945	2945	2945	0
484	20230921	124300	37774145	2945	2945	2945	2945	3
485	20230921	124200	37765310	2945	2945	2945	2945	0
486	20230921	124100	37765310	2945	2945	2945	2945	0
487	20230921	124000	37765310	2945	2945	2945	2945	1
488	20230921	123900	37762365	2945	2945	2945	2945	0
489	20230921	123800	37762365	2945	2945	2945	2945	0
490	20230921	123700	37762365	2945	2945	2945	2945	4
491	20230921	123600	37750585	2945	2945	2945	2945	0
492	20230921	123500	37750585	2945	2945	2945	2945	15
493	20230921	123400	37706410	2950	2950	2950	2950	0
494	20230921	123300	37706410	2950	2950	2950	2950	0
495	20230921	123200	37706410	2950	2950	2950	2950	0
496	20230921	123100	37706410	2950	2950	2950	2950	0
497	20230921	123000	37706410	2950	2950	2950	2950	0
498	20230921	122900	37706410	2950	2950	2950	2950	0
499	20230921	122800	37706410	2950	2950	2950	2950	0
500	20230921	122700	37706410	2950	2950	2950	2950	0
501	20230921	122600	37706410	2950	2950	2950	2950	0
502	20230921	122500	37706410	2950	2950	2950	2950	2
503	20230921	122400	37700510	2945	2945	2945	2945	0
504	20230921	122300	37700510	2945	2945	2945	2945	0
505	20230921	122200	37700510	2945	2945	2945	2945	2
506	20230921	122100	37694620	2945	2945	2945	2945	0
507	20230921	122000	37694620	2945	2945	2945	2945	0
508	20230921	121900	37694620	2945	2945	2945	2945	9
509	20230921	121800	37668115	2945	2945	2945	2945	0
510	20230921	121700	37668115	2945	2945	2945	2945	0
511	20230921	121600	37668115	2945	2945	2945	2945	30
512	20230921	121500	37579765	2945	2945	2945	2945	0
513	20230921	121400	37579765	2945	2945	2945	2945	0
514	20230921	121300	37579765	2945	2945	2945	2945	99
515	20230921	121200	37288210	2945	2945	2945	2945	0
516	20230921	121100	37288210	2945	2945	2945	2945	0
517	20230921	121000	37288210	2945	2945	2945	2945	159
518	20230921	120900	36819955	2945	2945	2945	2945	0
519	20230921	120800	36819955	2945	2945	2945	2945	0
520	20230921	120700	36819955	2945	2945	2945	2945	151
521	20230921	120600	36375260	2945	2945	2945	2945	0
522	20230921	120500	36375260	2945	2945	2945	2945	0
523	20230921	120400	36375260	2945	2945	2945	2945	160
524	20230921	120300	35904060	2945	2945	2945	2945	1317
525	20230921	120200	32025495	2950	2950	2950	2950	4
526	20230921	120100	32013695	2950	2950	2950	2950	2
527	20230921	120000	32007795	2950	2950	2950	2950	0
528	20230921	115900	32007795	2950	2945	2950	2945	40
529	20230921	115800	31889990	2945	2945	2945	2945	0
530	20230921	115700	31889990	2945	2945	2945	2945	0
531	20230921	115600	31889990	2945	2945	2945	2945	30
532	20230921	115500	31801640	2950	2950	2950	2950	0
533	20230921	115400	31801640	2950	2950	2950	2950	4
534	20230921	115300	31789840	2945	2945	2945	2945	44
535	20230921	115200	31660260	2945	2945	2945	2945	0
536	20230921	115100	31660260	2945	2945	2945	2945	0
537	20230921	115000	31660260	2945	2945	2945	2945	144
538	20230921	114900	31236180	2950	2950	2950	2950	100
539	20230921	114800	30941180	2950	2950	2950	2950	0
540	20230921	114700	30941180	2950	2950	2950	2950	0
541	20230921	114600	30941180	2950	2950	2950	2950	100
542	20230921	114500	30646180	2950	2950	2950	2950	0
543	20230921	114400	30646180	2950	2950	2950	2950	0
544	20230921	114300	30646180	2950	2950	2950	2950	0
545	20230921	114200	30646180	2950	2950	2950	2950	0
546	20230921	114100	30646180	2950	2950	2950	2950	0
547	20230921	114000	30646180	2950	2950	2950	2950	0
548	20230921	113900	30646180	2950	2950	2950	2950	0
549	20230921	113800	30646180	2950	2950	2950	2950	0
550	20230921	113700	30646180	2950	2950	2950	2950	0
551	20230921	113600	30646180	2950	2950	2950	2950	0
552	20230921	113500	30646180	2950	2950	2950	2950	0
553	20230921	113400	30646180	2950	2950	2950	2950	0
554	20230921	113300	30646180	2950	2950	2950	2950	0
555	20230921	113200	30646180	2950	2950	2950	2950	3
556	20230921	113100	30637330	2950	2950	2950	2950	0
557	20230921	113000	30637330	2950	2950	2950	2950	2
558	20230921	112900	30631430	2945	2945	2945	2945	258
559	20230921	112800	29871620	2945	2945	2945	2945	0
560	20230921	112700	29871620	2945	2945	2945	2945	0
561	20230921	112600	29871620	2945	2945	2945	2945	258
562	20230921	112500	29111810	2945	2945	2945	2945	0
563	20230921	112400	29111810	2945	2945	2945	2945	0
564	20230921	112300	29111810	2945	2945	2945	2945	258
565	20230921	112200	28352000	2945	2945	2945	2945	0
566	20230921	112100	28352000	2945	2945	2945	2945	0
567	20230921	112000	28352000	2945	2945	2945	2945	129
568	20230921	111900	27972095	2950	2950	2950	2950	1
569	20230921	111800	27969145	2950	2950	2950	2950	0
570	20230921	111700	27969145	2950	2950	2950	2950	102
571	20230921	111600	27668245	2950	2950	2950	2950	30
572	20230921	111500	27579745	2950	2950	2950	2950	103
573	20230921	111400	27275895	2945	2950	2950	2945	129
574	20230921	111300	26895975	2945	2945	2945	2945	0
575	20230921	111200	26895975	2945	2945	2945	2945	0
576	20230921	111100	26895975	2945	2945	2945	2945	128
577	20230921	111000	26519015	2950	2950	2950	2950	0
578	20230921	110900	26519015	2950	2950	2950	2950	0
579	20230921	110800	26519015	2950	2950	2950	2950	0
580	20230921	110700	26519015	2950	2950	2950	2950	1
581	20230921	110600	26516065	2945	2945	2945	2945	26
582	20230921	110500	26439495	2950	2950	2950	2950	0
583	20230921	110400	26439495	2950	2950	2950	2950	0
584	20230921	110300	26439495	2950	2950	2950	2950	0
585	20230921	110200	26439495	2950	2950	2950	2950	0
586	20230921	110100	26439495	2950	2950	2950	2950	0
587	20230921	110000	26439495	2950	2950	2950	2950	129
588	20230921	105900	26058945	2950	2950	2950	2950	0
589	20230921	105800	26058945	2950	2950	2950	2950	387
590	20230921	105700	24917295	2945	2945	2945	2945	0
591	20230921	105600	24917295	2945	2945	2945	2945	28
592	20230921	105500	24834835	2950	2950	2950	2950	0
593	20230921	105400	24834835	2950	2950	2950	2950	5
594	20230921	105300	24820085	2950	2950	2950	2950	0
595	20230921	105200	24820085	2950	2950	2950	2950	0
596	20230921	105100	24820085	2950	2950	2950	2950	0
597	20230921	105000	24820085	2950	2950	2950	2950	100
598	20230921	104900	24525085	2950	2950	2950	2950	110
599	20230921	104800	24200585	2950	2950	2950	2950	5
600	20230921	104700	24185835	2950	2950	2950	2950	0
601	20230921	104600	24185835	2950	2950	2950	2950	1
602	20230921	104500	24182885	2950	2950	2950	2950	0
603	20230921	104400	24182885	2950	2950	2950	2950	9
604	20230921	104300	24156335	2950	2950	2950	2950	0
605	20230921	104200	24156335	2950	2950	2950	2950	100
606	20230921	104100	23861335	2950	2950	2950	2950	258
607	20230921	104000	23100235	2950	2950	2950	2950	0
608	20230921	103900	23100235	2950	2950	2950	2950	0
609	20230921	103800	23100235	2950	2950	2950	2950	258
610	20230921	103700	22339135	2950	2950	2950	2950	33
611	20230921	103600	22241785	2950	2950	2950	2950	0
612	20230921	103500	22241785	2950	2950	2950	2950	258
613	20230921	103400	21480685	2950	2950	2950	2950	20
614	20230921	103300	21421685	2955	2955	2955	2955	0
615	20230921	103200	21421685	2955	2955	2955	2955	0
616	20230921	103100	21421685	2955	2955	2955	2955	0
617	20230921	103000	21421685	2955	2955	2955	2955	103
618	20230921	102900	21117320	2955	2955	2955	2955	5
619	20230921	102800	21102545	2955	2955	2955	2955	0
620	20230921	102700	21102545	2955	2955	2955	2955	0
621	20230921	102600	21102545	2955	2955	2955	2955	1
622	20230921	102500	21099590	2955	2955	2955	2955	0
623	20230921	102400	21099590	2955	2950	2955	2950	130
624	20230921	102300	20716085	2950	2950	2950	2950	0
625	20230921	102200	20716085	2950	2950	2950	2950	614
626	20230921	102100	18904785	2955	2955	2955	2955	0
627	20230921	102000	18904785	2955	2955	2955	2955	0
628	20230921	101900	18904785	2955	2950	2955	2950	618
629	20230921	101800	17080685	2955	2955	2955	2955	0
630	20230921	101700	17080685	2955	2955	2955	2955	0
631	20230921	101600	17080685	2955	2955	2955	2955	0
632	20230921	101500	17080685	2955	2955	2955	2955	0
633	20230921	101400	17080685	2955	2955	2955	2955	0
634	20230921	101300	17080685	2955	2955	2955	2955	0
635	20230921	101200	17080685	2955	2955	2955	2955	256
636	20230921	101100	16324205	2960	2960	2960	2960	0
637	20230921	101000	16324205	2960	2960	2960	2960	0
638	20230921	100900	16324205	2960	2960	2960	2960	0
639	20230921	100800	16324205	2960	2960	2960	2960	0
640	20230921	100700	16324205	2960	2960	2960	2960	0
641	20230921	100600	16324205	2960	2960	2960	2960	0
642	20230921	100500	16324205	2960	2960	2960	2960	0
643	20230921	100400	16324205	2960	2960	2960	2960	10
644	20230921	100300	16294605	2960	2960	2960	2960	5
645	20230921	100200	16279805	2960	2960	2960	2960	0
646	20230921	100100	16279805	2960	2960	2960	2960	10
647	20230921	100000	16250205	2960	2960	2960	2960	0
648	20230921	095900	16250205	2960	2960	2960	2960	26
649	20230921	095800	16173245	2960	2960	2960	2960	35
650	20230921	095700	16069645	2955	2955	2955	2955	0
651	20230921	095600	16069645	2955	2955	2955	2955	0
652	20230921	095500	16069645	2955	2955	2955	2955	0
653	20230921	095400	16069645	2955	2955	2955	2955	0
654	20230921	095300	16069645	2955	2955	2955	2955	0
655	20230921	095200	16069645	2955	2955	2955	2955	0
656	20230921	095100	16069645	2955	2955	2955	2955	0
657	20230921	095000	16069645	2955	2955	2955	2955	21
658	20230921	094900	16007590	2960	2960	2960	2960	1
659	20230921	094800	16004630	2955	2955	2955	2955	0
660	20230921	094700	16004630	2955	2955	2955	2955	0
661	20230921	094600	16004630	2955	2955	2955	2955	0
662	20230921	094500	16004630	2955	2955	2955	2955	0
663	20230921	094400	16004630	2955	2955	2955	2955	0
664	20230921	094300	16004630	2955	2955	2955	2955	0
665	20230921	094200	16004630	2955	2955	2955	2955	11
666	20230921	094100	15972125	2955	2955	2955	2955	0
667	20230921	094000	15972125	2955	2955	2955	2955	0
668	20230921	093900	15972125	2955	2955	2955	2955	3000
669	20230921	093800	7107125	2955	2955	2955	2955	1
670	20230921	093700	7104170	2960	2960	2960	2960	0
671	20230921	093600	7104170	2960	2960	2960	2960	0
672	20230921	093500	7104170	2960	2960	2960	2960	1
673	20230921	093400	7101210	2960	2960	2960	2960	4
674	20230921	093300	7089370	2960	2960	2960	2960	0
675	20230921	093200	7089370	2960	2960	2960	2960	240
676	20230921	093100	6378970	2960	2960	2960	2960	0
677	20230921	093000	6378970	2960	2960	2960	2960	0
678	20230921	092900	6378970	2960	2960	2960	2960	1000
679	20230921	092800	3418970	2960	2960	2960	2960	105
680	20230921	092700	3108170	2965	2965	2965	2965	0
681	20230921	092600	3108170	2965	2965	2965	2965	0
682	20230921	092500	3108170	2965	2965	2965	2965	0
683	20230921	092400	3108170	2965	2965	2965	2965	0
684	20230921	092300	3108170	2965	2965	2965	2965	5
685	20230921	092200	3093345	2965	2965	2965	2965	0
686	20230921	092100	3093345	2965	2965	2965	2965	366
687	20230921	092000	2008155	2970	2970	2970	2970	10
688	20230921	091900	1978455	2970	2970	2970	2970	0
689	20230921	091800	1978455	2970	2970	2970	2970	0
690	20230921	091700	1978455	2970	2970	2970	2970	0
691	20230921	091600	1978455	2970	2970	2970	2970	0
692	20230921	091500	1978455	2970	2970	2970	2970	611
693	20230921	091400	163785	2970	2970	2970	2970	0
694	20230921	091300	163785	2970	2970	2970	2970	0
695	20230921	091200	163785	2970	2970	2970	2970	0
696	20230921	091100	163785	2970	2970	2970	2970	9
697	20230921	091000	137055	2975	2975	2975	2975	1
698	20230921	090900	134080	2970	2970	2970	2970	0
699	20230921	090800	134080	2970	2980	2980	2970	33
700	20230921	090700	35760	2980	2980	2980	2980	0
701	20230921	090600	35760	2980	2980	2980	2980	0
702	20230921	090500	35760	2980	2980	2980	2980	0
703	20230921	090400	35760	2980	2980	2980	2980	0
704	20230921	090300	35760	2980	2980	2980	2980	0
705	20230921	090200	35760	2980	2980	2980	2980	0
706	20230921	090100	35760	2980	2980	2980	2980	0
707	20230921	090000	35760	2980	2980	2980	2980	12