KissMeData/227100/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	201900	537587225	2985	2985	2985	2985	3701
3	20230921	201800	537587225	2985	2985	2985	2985	0
4	20230921	201700	537587225	2985	2985	2985	2985	0
5	20230921	201600	537587225	2985	2985	2985	2985	0
6	20230921	201500	537587225	2985	2985	2985	2985	0
7	20230921	201400	537587225	2985	2985	2985	2985	0
8	20230921	201300	537587225	2985	2985	2985	2985	0
9	20230921	201200	537587225	2985	2985	2985	2985	0
10	20230921	201100	537587225	2985	2985	2985	2985	0
11	20230921	201000	537587225	2985	2985	2985	2985	0
12	20230921	200900	537587225	2985	2985	2985	2985	0
13	20230921	200800	537587225	2985	2985	2985	2985	0
14	20230921	200700	537587225	2985	2985	2985	2985	0
15	20230921	200600	537587225	2985	2985	2985	2985	0
16	20230921	200500	537587225	2985	2985	2985	2985	0
17	20230921	200400	537587225	2985	2985	2985	2985	0
18	20230921	200300	537587225	2985	2985	2985	2985	0
19	20230921	200200	537587225	2985	2985	2985	2985	0
20	20230921	200100	537587225	2985	2985	2985	2985	0
21	20230921	200000	537587225	2985	2985	2985	2985	0
22	20230921	195900	537587225	2985	2985	2985	2985	0
23	20230921	195800	537587225	2985	2985	2985	2985	0
24	20230921	195700	537587225	2985	2985	2985	2985	0
25	20230921	195600	537587225	2985	2985	2985	2985	0
26	20230921	195500	537587225	2985	2985	2985	2985	0
27	20230921	195400	537587225	2985	2985	2985	2985	0
28	20230921	195300	537587225	2985	2985	2985	2985	0
29	20230921	195200	537587225	2985	2985	2985	2985	0
30	20230921	195100	537587225	2985	2985	2985	2985	0
31	20230921	195000	537587225	2985	2985	2985	2985	0
32	20230921	194900	537587225	2985	2985	2985	2985	3701
33	20230921	194800	537587225	2985	2985	2985	2985	0
34	20230921	194700	537587225	2985	2985	2985	2985	0
35	20230921	194600	537587225	2985	2985	2985	2985	0
36	20230921	194500	537587225	2985	2985	2985	2985	0
37	20230921	194400	537587225	2985	2985	2985	2985	0
38	20230921	194300	537587225	2985	2985	2985	2985	0
39	20230921	194200	537587225	2985	2985	2985	2985	0
40	20230921	194100	537587225	2985	2985	2985	2985	0
41	20230921	194000	537587225	2985	2985	2985	2985	0
42	20230921	193900	537587225	2985	2985	2985	2985	0
43	20230921	193800	537587225	2985	2985	2985	2985	0
44	20230921	193700	537587225	2985	2985	2985	2985	0
45	20230921	193600	537587225	2985	2985	2985	2985	0
46	20230921	193500	537587225	2985	2985	2985	2985	0
47	20230921	193400	537587225	2985	2985	2985	2985	0
48	20230921	193300	537587225	2985	2985	2985	2985	0
49	20230921	193200	537587225	2985	2985	2985	2985	0
50	20230921	193100	537587225	2985	2985	2985	2985	0
51	20230921	193000	537587225	2985	2985	2985	2985	0
52	20230921	192900	537587225	2985	2985	2985	2985	0
53	20230921	192800	537587225	2985	2985	2985	2985	0
54	20230921	192700	537587225	2985	2985	2985	2985	0
55	20230921	192600	537587225	2985	2985	2985	2985	0
56	20230921	192500	537587225	2985	2985	2985	2985	0
57	20230921	192400	537587225	2985	2985	2985	2985	0
58	20230921	192300	537587225	2985	2985	2985	2985	0
59	20230921	192200	537587225	2985	2985	2985	2985	0
60	20230921	192100	537587225	2985	2985	2985	2985	0
61	20230921	192000	537587225	2985	2985	2985	2985	0
62	20230921	191900	537587225	2985	2985	2985	2985	3701
63	20230921	191800	537587225	2985	2985	2985	2985	0
64	20230921	191700	537587225	2985	2985	2985	2985	0
65	20230921	191600	537587225	2985	2985	2985	2985	0
66	20230921	191500	537587225	2985	2985	2985	2985	0
67	20230921	191400	537587225	2985	2985	2985	2985	0
68	20230921	191300	537587225	2985	2985	2985	2985	0
69	20230921	191200	537587225	2985	2985	2985	2985	0
70	20230921	191100	537587225	2985	2985	2985	2985	0
71	20230921	191000	537587225	2985	2985	2985	2985	0
72	20230921	190900	537587225	2985	2985	2985	2985	0
73	20230921	190800	537587225	2985	2985	2985	2985	0
74	20230921	190700	537587225	2985	2985	2985	2985	0
75	20230921	190600	537587225	2985	2985	2985	2985	0
76	20230921	190500	537587225	2985	2985	2985	2985	0
77	20230921	190400	537587225	2985	2985	2985	2985	0
78	20230921	190300	537587225	2985	2985	2985	2985	0
79	20230921	190200	537587225	2985	2985	2985	2985	0
80	20230921	190100	537587225	2985	2985	2985	2985	0
81	20230921	190000	537587225	2985	2985	2985	2985	0
82	20230921	185900	537587225	2985	2985	2985	2985	0
83	20230921	185800	537587225	2985	2985	2985	2985	0
84	20230921	185700	537587225	2985	2985	2985	2985	0
85	20230921	185600	537587225	2985	2985	2985	2985	0
86	20230921	185500	537587225	2985	2985	2985	2985	0
87	20230921	185400	537587225	2985	2985	2985	2985	0
88	20230921	185300	537587225	2985	2985	2985	2985	0
89	20230921	185200	537587225	2985	2985	2985	2985	0
90	20230921	185100	537587225	2985	2985	2985	2985	0
91	20230921	185000	537587225	2985	2985	2985	2985	0
92	20230921	184900	537587225	2985	2985	2985	2985	3701
93	20230921	184800	537587225	2985	2985	2985	2985	0
94	20230921	184700	537587225	2985	2985	2985	2985	0
95	20230921	184600	537587225	2985	2985	2985	2985	0
96	20230921	184500	537587225	2985	2985	2985	2985	0
97	20230921	184400	537587225	2985	2985	2985	2985	0
98	20230921	184300	537587225	2985	2985	2985	2985	0
99	20230921	184200	537587225	2985	2985	2985	2985	0
100	20230921	184100	537587225	2985	2985	2985	2985	0
101	20230921	184000	537587225	2985	2985	2985	2985	0
102	20230921	183900	537587225	2985	2985	2985	2985	0
103	20230921	183800	537587225	2985	2985	2985	2985	0
104	20230921	183700	537587225	2985	2985	2985	2985	0
105	20230921	183600	537587225	2985	2985	2985	2985	0
106	20230921	183500	537587225	2985	2985	2985	2985	0
107	20230921	183400	537587225	2985	2985	2985	2985	0
108	20230921	183300	537587225	2985	2985	2985	2985	0
109	20230921	183200	537587225	2985	2985	2985	2985	0
110	20230921	183100	537587225	2985	2985	2985	2985	0
111	20230921	183000	537587225	2985	2985	2985	2985	0
112	20230921	182900	537587225	2985	2985	2985	2985	0
113	20230921	182800	537587225	2985	2985	2985	2985	0
114	20230921	182700	537587225	2985	2985	2985	2985	0
115	20230921	182600	537587225	2985	2985	2985	2985	0
116	20230921	182500	537587225	2985	2985	2985	2985	0
117	20230921	182400	537587225	2985	2985	2985	2985	0
118	20230921	182300	537587225	2985	2985	2985	2985	0
119	20230921	182200	537587225	2985	2985	2985	2985	0
120	20230921	182100	537587225	2985	2985	2985	2985	0
121	20230921	182000	537587225	2985	2985	2985	2985	0
122	20230921	181900	537587225	2985	2985	2985	2985	3701
123	20230921	181800	537587225	2985	2985	2985	2985	0
124	20230921	181700	537587225	2985	2985	2985	2985	0
125	20230921	181600	537587225	2985	2985	2985	2985	0
126	20230921	181500	537587225	2985	2985	2985	2985	0
127	20230921	181400	537587225	2985	2985	2985	2985	0
128	20230921	181300	537587225	2985	2985	2985	2985	0
129	20230921	181200	537587225	2985	2985	2985	2985	0
130	20230921	181100	537587225	2985	2985	2985	2985	0
131	20230921	181000	537587225	2985	2985	2985	2985	0
132	20230921	180900	537587225	2985	2985	2985	2985	0
133	20230921	180800	537587225	2985	2985	2985	2985	0
134	20230921	180700	537587225	2985	2985	2985	2985	0
135	20230921	180600	537587225	2985	2985	2985	2985	0
136	20230921	180500	537587225	2985	2985	2985	2985	0
137	20230921	180400	537587225	2985	2985	2985	2985	0
138	20230921	180300	537587225	2985	2985	2985	2985	0
139	20230921	180200	537587225	2985	2985	2985	2985	0
140	20230921	180100	537587225	2985	2985	2985	2985	0
141	20230921	180000	537587225	2985	2985	2985	2985	0
142	20230921	175900	537587225	2985	2985	2985	2985	0
143	20230921	175800	537587225	2985	2985	2985	2985	0
144	20230921	175700	537587225	2985	2985	2985	2985	0
145	20230921	175600	537587225	2985	2985	2985	2985	0
146	20230921	175500	537587225	2985	2985	2985	2985	0
147	20230921	175400	537587225	2985	2985	2985	2985	0
148	20230921	175300	537587225	2985	2985	2985	2985	0
149	20230921	175200	537587225	2985	2985	2985	2985	0
150	20230921	175100	537587225	2985	2985	2985	2985	0
151	20230921	175000	537587225	2985	2985	2985	2985	0
152	20230921	174900	537587225	2985	2985	2985	2985	3701
153	20230921	174800	537587225	2985	2985	2985	2985	0
154	20230921	174700	537587225	2985	2985	2985	2985	0
155	20230921	174600	537587225	2985	2985	2985	2985	0
156	20230921	174500	537587225	2985	2985	2985	2985	0
157	20230921	174400	537587225	2985	2985	2985	2985	0
158	20230921	174300	537587225	2985	2985	2985	2985	0
159	20230921	174200	537587225	2985	2985	2985	2985	0
160	20230921	174100	537587225	2985	2985	2985	2985	0
161	20230921	174000	537587225	2985	2985	2985	2985	0
162	20230921	173900	537587225	2985	2985	2985	2985	0
163	20230921	173800	537587225	2985	2985	2985	2985	0
164	20230921	173700	537587225	2985	2985	2985	2985	0
165	20230921	173600	537587225	2985	2985	2985	2985	0
166	20230921	173500	537587225	2985	2985	2985	2985	0
167	20230921	173400	537587225	2985	2985	2985	2985	0
168	20230921	173300	537587225	2985	2985	2985	2985	0
169	20230921	173200	537587225	2985	2985	2985	2985	0
170	20230921	173100	537587225	2985	2985	2985	2985	0
171	20230921	173000	537587225	2985	2985	2985	2985	0
172	20230921	172900	537587225	2985	2985	2985	2985	0
173	20230921	172800	537587225	2985	2985	2985	2985	0
174	20230921	172700	537587225	2985	2985	2985	2985	0
175	20230921	172600	537587225	2985	2985	2985	2985	0
176	20230921	172500	537587225	2985	2985	2985	2985	0
177	20230921	172400	537587225	2985	2985	2985	2985	0
178	20230921	172300	537587225	2985	2985	2985	2985	0
179	20230921	172200	537587225	2985	2985	2985	2985	0
180	20230921	172100	537587225	2985	2985	2985	2985	0
181	20230921	172000	537587225	2985	2985	2985	2985	0
182	20230921	171900	537587225	2985	2985	2985	2985	3701
183	20230921	171800	537587225	2985	2985	2985	2985	0
184	20230921	171700	537587225	2985	2985	2985	2985	0
185	20230921	171600	537587225	2985	2985	2985	2985	0
186	20230921	171500	537587225	2985	2985	2985	2985	0
187	20230921	171400	537587225	2985	2985	2985	2985	0
188	20230921	171300	537587225	2985	2985	2985	2985	0
189	20230921	171200	537587225	2985	2985	2985	2985	0
190	20230921	171100	537587225	2985	2985	2985	2985	0
191	20230921	171000	537587225	2985	2985	2985	2985	0
192	20230921	170900	537587225	2985	2985	2985	2985	0
193	20230921	170800	537587225	2985	2985	2985	2985	0
194	20230921	170700	537587225	2985	2985	2985	2985	0
195	20230921	170600	537587225	2985	2985	2985	2985	0
196	20230921	170500	537587225	2985	2985	2985	2985	0
197	20230921	170400	537587225	2985	2985	2985	2985	0
198	20230921	170300	537587225	2985	2985	2985	2985	0
199	20230921	170200	537587225	2985	2985	2985	2985	0
200	20230921	170100	537587225	2985	2985	2985	2985	0
201	20230921	170000	537587225	2985	2985	2985	2985	0
202	20230921	165900	537587225	2985	2985	2985	2985	0
203	20230921	165800	537587225	2985	2985	2985	2985	0
204	20230921	165700	537587225	2985	2985	2985	2985	0
205	20230921	165600	537587225	2985	2985	2985	2985	0
206	20230921	165500	537587225	2985	2985	2985	2985	0
207	20230921	165400	537587225	2985	2985	2985	2985	0
208	20230921	165300	537587225	2985	2985	2985	2985	0
209	20230921	165200	537587225	2985	2985	2985	2985	0
210	20230921	165100	537587225	2985	2985	2985	2985	0
211	20230921	165000	537587225	2985	2985	2985	2985	0
212	20230921	164900	537587225	2985	2985	2985	2985	3701
213	20230921	164800	537587225	2985	2985	2985	2985	0
214	20230921	164700	537587225	2985	2985	2985	2985	0
215	20230921	164600	537587225	2985	2985	2985	2985	0
216	20230921	164500	537587225	2985	2985	2985	2985	0
217	20230921	164400	537587225	2985	2985	2985	2985	0
218	20230921	164300	537587225	2985	2985	2985	2985	0
219	20230921	164200	537587225	2985	2985	2985	2985	0
220	20230921	164100	537587225	2985	2985	2985	2985	0
221	20230921	164000	537587225	2985	2985	2985	2985	0
222	20230921	163900	537587225	2985	2985	2985	2985	0
223	20230921	163800	537587225	2985	2985	2985	2985	0
224	20230921	163700	537587225	2985	2985	2985	2985	0
225	20230921	163600	537587225	2985	2985	2985	2985	0
226	20230921	163500	537587225	2985	2985	2985	2985	0
227	20230921	163400	537587225	2985	2985	2985	2985	0
228	20230921	163300	537587225	2985	2985	2985	2985	0
229	20230921	163200	537587225	2985	2985	2985	2985	0
230	20230921	163100	537587225	2985	2985	2985	2985	0
231	20230921	163000	537587225	2985	2985	2985	2985	0
232	20230921	162900	537587225	2985	2985	2985	2985	0
233	20230921	162800	537587225	2985	2985	2985	2985	0
234	20230921	162700	537587225	2985	2985	2985	2985	0
235	20230921	162600	537587225	2985	2985	2985	2985	0
236	20230921	162500	537587225	2985	2985	2985	2985	0
237	20230921	162400	537587225	2985	2985	2985	2985	0
238	20230921	162300	537587225	2985	2985	2985	2985	0
239	20230921	162200	537587225	2985	2985	2985	2985	0
240	20230921	162100	537587225	2985	2985	2985	2985	0
241	20230921	162000	537587225	2985	2985	2985	2985	0
242	20230921	161900	537587225	2985	2985	2985	2985	3701
243	20230921	161800	537587225	2985	2985	2985	2985	0
244	20230921	161700	537587225	2985	2985	2985	2985	0
245	20230921	161600	537587225	2985	2985	2985	2985	0
246	20230921	161500	537587225	2985	2985	2985	2985	0
247	20230921	161400	537587225	2985	2985	2985	2985	0
248	20230921	161300	537587225	2985	2985	2985	2985	0
249	20230921	161200	537587225	2985	2985	2985	2985	0
250	20230921	161100	537587225	2985	2985	2985	2985	0
251	20230921	161000	537587225	2985	2985	2985	2985	0
252	20230921	160900	537587225	2985	2985	2985	2985	0
253	20230921	160800	537587225	2985	2985	2985	2985	0
254	20230921	160700	537587225	2985	2985	2985	2985	0
255	20230921	160600	537587225	2985	2985	2985	2985	0
256	20230921	160500	537587225	2985	2985	2985	2985	0
257	20230921	160400	537587225	2985	2985	2985	2985	0
258	20230921	160300	537587225	2985	2985	2985	2985	0
259	20230921	160200	537587225	2985	2985	2985	2985	0
260	20230921	160100	537587225	2985	2985	2985	2985	0
261	20230921	160000	537587225	2985	2985	2985	2985	0
262	20230921	155900	537587225	2985	2985	2985	2985	0
263	20230921	155800	537587225	2985	2985	2985	2985	0
264	20230921	155700	537587225	2985	2985	2985	2985	0
265	20230921	155600	537587225	2985	2985	2985	2985	0
266	20230921	155500	537587225	2985	2985	2985	2985	0
267	20230921	155400	537587225	2985	2985	2985	2985	0
268	20230921	155300	537587225	2985	2985	2985	2985	0
269	20230921	155200	537587225	2985	2985	2985	2985	0
270	20230921	155100	537587225	2985	2985	2985	2985	0
271	20230921	155000	537587225	2985	2985	2985	2985	0
272	20230921	154900	537587225	2985	2985	2985	2985	3701
273	20230921	154800	537587225	2985	2985	2985	2985	0
274	20230921	154700	537587225	2985	2985	2985	2985	0
275	20230921	154600	537587225	2985	2985	2985	2985	0
276	20230921	154500	537587225	2985	2985	2985	2985	0
277	20230921	154400	537587225	2985	2985	2985	2985	0
278	20230921	154300	537587225	2985	2985	2985	2985	0
279	20230921	154200	537587225	2985	2985	2985	2985	0
280	20230921	154100	537587225	2985	2985	2985	2985	0
281	20230921	154000	537587225	2985	2985	2985	2985	0
282	20230921	153900	537587225	2985	2985	2985	2985	0
283	20230921	153800	537587225	2985	2985	2985	2985	0
284	20230921	153700	537587225	2985	2985	2985	2985	0
285	20230921	153600	537587225	2985	2985	2985	2985	0
286	20230921	153500	537587225	2985	2985	2985	2985	0
287	20230921	153400	537587225	2985	2985	2985	2985	0
288	20230921	153300	537587225	2985	2985	2985	2985	0
289	20230921	153200	537587225	2985	2985	2985	2985	0
290	20230921	153100	537587225	2985	2985	2985	2985	0
291	20230921	153000	537587225	2985	2985	2985	2985	3701
292	20230921	152900	526539740	2980	2980	2980	2980	0
293	20230921	152800	526539740	2980	2980	2980	2980	0
294	20230921	152700	526539740	2980	2980	2980	2980	0
295	20230921	152600	526539740	2980	2980	2980	2980	0
296	20230921	152500	526539740	2980	2980	2980	2980	0
297	20230921	152400	526539740	2980	2980	2980	2980	0
298	20230921	152300	526539740	2980	2980	2980	2980	0
299	20230921	152200	526539740	2980	2980	2980	2980	0
300	20230921	152100	526539740	2980	2980	2980	2980	0
301	20230921	152000	526539740	2980	2980	2980	2980	0
302	20230921	151900	526539740	2980	2960	2985	2960	440
303	20230921	151800	525230670	2960	2975	2975	2960	1233
304	20230921	151700	521575760	2985	2985	2985	2985	0
305	20230921	151600	521575760	2985	2985	2985	2985	0
306	20230921	151500	521575760	2985	2985	2985	2985	0
307	20230921	151400	521575760	2985	2985	2985	2985	1
308	20230921	151300	521572775	2975	2975	2975	2975	130
309	20230921	151200	521186025	2975	2980	2980	2975	1936
310	20230921	151100	515422965	2985	2975	2985	2975	1007
311	20230921	151000	512422590	2975	2975	2975	2975	626
312	20230921	150900	510560240	2960	2965	2965	2960	703
313	20230921	150800	508479310	2980	2960	2980	2960	2
314	20230921	150700	508473370	2980	2980	2980	2980	50
315	20230921	150600	508324370	2980	2980	2980	2980	1
316	20230921	150500	508321390	2985	2970	2985	2970	15
317	20230921	150400	508276790	2955	2970	2970	2955	1101
318	20230921	150300	505006835	2970	2965	2970	2965	100
319	20230921	150200	504709915	2970	2970	2970	2970	0
320	20230921	150100	504709915	2970	2970	2970	2970	0
321	20230921	150000	504709915	2970	2970	2970	2970	210
322	20230921	145900	504086215	2975	2975	2975	2975	0
323	20230921	145800	504086215	2975	2975	2975	2975	0
324	20230921	145700	504086215	2975	2975	2975	2975	0
325	20230921	145600	504086215	2975	2975	2975	2975	0
326	20230921	145500	504086215	2975	2975	2975	2975	0
327	20230921	145400	504086215	2975	2975	2975	2975	0
328	20230921	145300	504086215	2975	2975	2975	2975	0
329	20230921	145200	504086215	2975	2975	2975	2975	0
330	20230921	145100	504086215	2975	2975	2975	2975	0
331	20230921	145000	504086215	2975	2975	2975	2975	0
332	20230921	144900	504086215	2975	2975	2975	2975	1
333	20230921	144800	504083240	2950	2955	2955	2950	34
334	20230921	144700	503982935	2955	2955	2955	2955	1
335	20230921	144600	503979980	2955	2945	2955	2945	289
336	20230921	144500	503127500	2945	2945	2945	2945	730
337	20230921	144400	500977650	2945	2945	2945	2945	50
338	20230921	144300	500830400	2940	2940	2940	2940	352
339	20230921	144200	499795520	2935	2940	2940	2935	177
340	20230921	144100	499275240	2945	2945	2945	2945	20
341	20230921	144000	499216340	2945	2950	2950	2945	13824
342	20230921	143900	458435995	2960	2960	2960	2960	0
343	20230921	143800	458435995	2960	2960	2960	2955	1080
344	20230921	143700	455243645	2975	2975	2975	2975	10
345	20230921	143600	455213895	2975	2975	2975	2975	0
346	20230921	143500	455213895	2975	2975	2975	2975	0
347	20230921	143400	455213895	2975	2975	2975	2975	1
348	20230921	143300	455210920	2960	2960	2960	2960	0
349	20230921	143200	455210920	2960	2960	2960	2960	149
350	20230921	143100	454769880	2960	2960	2960	2960	0
351	20230921	143000	454769880	2960	2960	2960	2960	0
352	20230921	142900	454769880	2960	2960	2960	2960	0
353	20230921	142800	454769880	2960	2960	2960	2960	0
354	20230921	142700	454769880	2960	2960	2960	2960	0
355	20230921	142600	454769880	2960	2950	2960	2950	3369
356	20230921	142500	444830080	2955	2955	2955	2955	249
357	20230921	142400	444094285	2955	2955	2955	2955	0
358	20230921	142300	444094285	2955	2970	2970	2955	2094
359	20230921	142200	437903350	2990	2990	2990	2990	10
360	20230921	142100	437873450	2990	2990	2990	2990	0
361	20230921	142000	437873450	2990	2990	2990	2990	13
362	20230921	141900	437834580	2990	2985	2990	2985	567
363	20230921	141800	436139325	2980	2980	2980	2980	0
364	20230921	141700	436139325	2980	2980	2980	2980	0
365	20230921	141600	436139325	2980	2980	2980	2980	897
366	20230921	141500	433466265	2980	2980	2980	2980	0
367	20230921	141400	433466265	2980	2980	2980	2980	0
368	20230921	141300	433466265	2980	2980	2980	2980	1
369	20230921	141200	433463285	2970	2970	2970	2970	0
370	20230921	141100	433463285	2970	2970	2970	2970	0
371	20230921	141000	433463285	2970	2970	2970	2970	100
372	20230921	140900	433166285	2990	2965	2990	2960	51
373	20230921	140800	433015205	2995	2990	2995	2990	4
374	20230921	140700	433003240	2990	2990	2990	2990	0
375	20230921	140600	433003240	2990	2990	2990	2990	0
376	20230921	140500	433003240	2990	2990	2990	2990	850
377	20230921	140400	430461740	2995	2995	2995	2995	0
378	20230921	140300	430461740	2995	2995	2995	2995	0
379	20230921	140200	430461740	2995	2995	2995	2995	0
380	20230921	140100	430461740	2995	2995	2995	2995	0
381	20230921	140000	430461740	2995	2995	2995	2995	0
382	20230921	135900	430461740	2995	2995	2995	2995	0
383	20230921	135800	430461740	2995	2980	2995	2980	200
384	20230921	135700	429864665	2955	2955	2955	2955	2
385	20230921	135600	429858755	2950	2965	2965	2950	4000
386	20230921	135500	418024005	2965	2975	2975	2965	2000
387	20230921	135400	412087980	2985	2985	2985	2985	0
388	20230921	135300	412087980	2985	2985	2985	2985	0
389	20230921	135200	412087980	2985	2985	2985	2985	0
390	20230921	135100	412087980	2985	2975	2985	2975	23
391	20230921	135000	412019545	2975	2975	2975	2975	0
392	20230921	134900	412019545	2975	2975	2975	2975	1
393	20230921	134800	412016570	2975	2975	2975	2975	50
394	20230921	134700	411867820	2975	2975	2975	2975	0
395	20230921	134600	411867820	2975	2975	2975	2975	0
396	20230921	134500	411867820	2975	2975	2975	2975	0
397	20230921	134400	411867820	2975	2975	2975	2975	0
398	20230921	134300	411867820	2975	2975	2975	2975	0
399	20230921	134200	411867820	2975	2975	2975	2975	104
400	20230921	134100	411558420	2985	2985	2985	2985	0
401	20230921	134000	411558420	2985	2985	2985	2985	0
402	20230921	133900	411558420	2985	2985	2985	2985	0
403	20230921	133800	411558420	2985	2985	2985	2985	0
404	20230921	133700	411558420	2985	2985	2985	2985	0
405	20230921	133600	411558420	2985	2985	2985	2985	0
406	20230921	133500	411558420	2985	2985	2985	2985	0
407	20230921	133400	411558420	2985	2980	2985	2980	101
408	20230921	133300	411257435	2975	2975	2975	2975	1
409	20230921	133200	411254460	2980	2980	2980	2980	1
410	20230921	133100	411251480	2975	2975	2975	2975	50
411	20230921	133000	411102730	2985	2985	2985	2975	20
412	20230921	132900	411043210	2985	2960	2985	2960	493
413	20230921	132800	409583905	2955	2955	2955	2955	1360
414	20230921	132700	405565105	2955	2955	2955	2955	0
415	20230921	132600	405565105	2955	2950	2955	2950	572
416	20230921	132500	403877000	2955	2955	2955	2955	0
417	20230921	132400	403877000	2955	2955	2955	2955	0
418	20230921	132300	403877000	2955	2950	2955	2950	3001
419	20230921	132200	395024045	2955	2955	2955	2955	2830
420	20230921	132100	386661395	2960	2960	2960	2960	1
421	20230921	132000	386658435	2955	2955	2955	2955	88
422	20230921	131900	386398395	2955	2950	2955	2940	5001
423	20230921	131800	371688545	2950	2950	2950	2950	0
424	20230921	131700	371688545	2950	2950	2950	2950	0
425	20230921	131600	371688545	2950	2950	2950	2950	0
426	20230921	131500	371688545	2950	2950	2950	2950	0
427	20230921	131400	371688545	2950	2950	2950	2950	0
428	20230921	131300	371688545	2950	2950	2950	2950	0
429	20230921	131200	371688545	2950	2950	2950	2950	169
430	20230921	131100	371189995	2950	2950	2950	2950	41
431	20230921	131000	371069045	2950	2955	2955	2950	439
432	20230921	130900	369771875	2960	2960	2960	2960	0
433	20230921	130800	369771875	2960	2960	2960	2960	11
434	20230921	130700	369739315	2985	2960	2985	2960	153
435	20230921	130600	369285830	2965	2965	2965	2965	0
436	20230921	130500	369285830	2965	2965	2965	2965	0
437	20230921	130400	369285830	2965	2965	2965	2965	0
438	20230921	130300	369285830	2965	2965	2965	2965	0
439	20230921	130200	369285830	2965	2965	2965	2965	0
440	20230921	130100	369285830	2965	2965	2965	2965	0
441	20230921	130000	369285830	2965	2960	2965	2960	12
442	20230921	125900	369250305	2960	2965	2965	2960	61
443	20230921	125800	369069455	2965	2965	2965	2965	51
444	20230921	125700	368918240	2965	2965	2965	2965	0
445	20230921	125600	368918240	2965	2965	2965	2965	0
446	20230921	125500	368918240	2965	2965	2965	2965	2
447	20230921	125400	368912310	2965	2965	2965	2965	2
448	20230921	125300	368906380	2970	2970	2970	2970	70
449	20230921	125200	368698480	2970	2970	2970	2970	0
450	20230921	125100	368698480	2970	2970	2970	2970	3
451	20230921	125000	368689570	2970	2970	2970	2970	0
452	20230921	124900	368689570	2970	2970	2970	2970	0
453	20230921	124800	368689570	2970	2970	2970	2970	0
454	20230921	124700	368689570	2970	2970	2970	2970	0
455	20230921	124600	368689570	2970	2970	2970	2970	0
456	20230921	124500	368689570	2970	2970	2970	2970	0
457	20230921	124400	368689570	2970	2970	2970	2970	0
458	20230921	124300	368689570	2970	2970	2970	2970	699
459	20230921	124200	366613540	2970	2970	2970	2970	0
460	20230921	124100	366613540	2970	2970	2970	2970	100
461	20230921	124000	366316540	2980	2980	2980	2980	3
462	20230921	123900	366307600	2985	2985	2985	2985	0
463	20230921	123800	366307600	2985	2985	2985	2985	0
464	20230921	123700	366307600	2985	2980	2985	2980	102
465	20230921	123600	366003630	2980	2980	2980	2980	0
466	20230921	123500	366003630	2980	2980	2980	2980	1
467	20230921	123400	366000650	2970	2985	2985	2970	221
468	20230921	123300	365344250	2975	2975	2975	2975	0
469	20230921	123200	365344250	2975	2975	2975	2975	0
470	20230921	123100	365344250	2975	2975	2975	2975	0
471	20230921	123000	365344250	2975	2975	2975	2975	347
472	20230921	122900	364311925	2985	2985	2985	2985	0
473	20230921	122800	364311925	2985	2985	2985	2985	0
474	20230921	122700	364311925	2985	2985	2985	2985	0
475	20230921	122600	364311925	2985	2985	2985	2985	1
476	20230921	122500	364308940	2985	2985	2985	2985	0
477	20230921	122400	364308940	2985	2985	2985	2985	0
478	20230921	122300	364308940	2985	2985	2985	2985	10
479	20230921	122200	364279090	2985	2985	2985	2985	10
480	20230921	122100	364249240	2990	2990	2990	2990	0
481	20230921	122000	364249240	2990	2990	2990	2990	0
482	20230921	121900	364249240	2990	2990	2990	2990	0
483	20230921	121800	364249240	2990	2990	2990	2990	0
484	20230921	121700	364249240	2990	2990	2990	2990	0
485	20230921	121600	364249240	2990	2990	2990	2990	0
486	20230921	121500	364249240	2990	2990	2990	2990	0
487	20230921	121400	364249240	2990	2990	2990	2990	0
488	20230921	121300	364249240	2990	2990	2990	2990	5
489	20230921	121200	364234290	2965	2965	2965	2965	611
490	20230921	121100	362422675	2965	2965	2965	2965	38
491	20230921	121000	362310005	2965	2965	2965	2965	0
492	20230921	120900	362310005	2965	2960	2965	2960	2027
493	20230921	120800	356308330	2960	2960	2960	2960	20
494	20230921	120700	356249130	2960	2960	2960	2960	0
495	20230921	120600	356249130	2960	2960	2960	2960	37
496	20230921	120500	356139610	2960	2960	2960	2960	0
497	20230921	120400	356139610	2960	2955	2960	2955	438
498	20230921	120300	354843800	2955	2945	2955	2945	2579
499	20230921	120200	347245645	2945	2945	2945	2945	777
500	20230921	120100	344957380	2945	2945	2945	2945	789
501	20230921	120000	342633775	2945	2945	2945	2945	0
502	20230921	115900	342633775	2945	2945	2945	2945	3149
503	20230921	115800	333359970	2945	2945	2945	2945	0
504	20230921	115700	333359970	2945	2945	2945	2945	3768
505	20230921	115600	322263210	2940	2940	2940	2940	0
506	20230921	115500	322263210	2940	2940	2940	2940	1
507	20230921	115400	322260270	2940	2945	2945	2940	993
508	20230921	115300	319336690	2945	2945	2945	2945	0
509	20230921	115200	319336690	2945	2945	2945	2945	0
510	20230921	115100	319336690	2945	2945	2945	2945	0
511	20230921	115000	319336690	2945	2945	2945	2945	2
512	20230921	114900	319330800	2945	2945	2945	2945	32
513	20230921	114800	319236560	2945	2945	2945	2945	31
514	20230921	114700	319145265	2945	2945	2945	2945	846
515	20230921	114600	316653795	2945	2945	2945	2945	5
516	20230921	114500	316639070	2945	2945	2945	2945	140
517	20230921	114400	316226770	2945	2945	2945	2945	3
518	20230921	114300	316217935	2950	2950	2950	2950	0
519	20230921	114200	316217935	2950	2950	2950	2950	103
520	20230921	114100	315914085	2950	2950	2950	2950	235
521	20230921	114000	315220835	2950	2950	2950	2950	0
522	20230921	113900	315220835	2950	2950	2950	2950	392
523	20230921	113800	314064435	2950	2955	2955	2945	2129
524	20230921	113700	307789555	2965	2965	2965	2965	0
525	20230921	113600	307789555	2965	2965	2965	2965	0
526	20230921	113500	307789555	2965	2965	2965	2965	0
527	20230921	113400	307789555	2965	2965	2965	2965	0
528	20230921	113300	307789555	2965	2965	2965	2965	166
529	20230921	113200	307297365	2945	2945	2945	2945	0
530	20230921	113100	307297365	2945	2955	2965	2945	3370
531	20230921	113000	297355110	2950	2950	2950	2950	0
532	20230921	112900	297355110	2950	2950	2950	2950	0
533	20230921	112800	297355110	2950	2950	2950	2950	0
534	20230921	112700	297355110	2950	2955	2955	2950	980
535	20230921	112600	294463610	2950	2950	2950	2950	0
536	20230921	112500	294463610	2950	2970	2970	2950	10815
537	20230921	112400	262500430	2970	2975	2975	2970	566
538	20230921	112300	260816710	2980	2980	2980	2980	28
539	20230921	112200	260733270	2980	2980	2980	2980	142
540	20230921	112100	260310110	2980	2980	2980	2980	0
541	20230921	112000	260310110	2980	2985	2985	2980	533
542	20230921	111900	258721225	2995	2995	2995	2995	0
543	20230921	111800	258721225	2995	2995	2995	2995	135
544	20230921	111700	258316900	2995	2995	2995	2995	100
545	20230921	111600	258017400	2995	2995	2995	2995	1
546	20230921	111500	258014405	2985	2985	2985	2985	0
547	20230921	111400	258014405	2985	2985	2985	2985	0
548	20230921	111300	258014405	2985	2985	2985	2985	90
549	20230921	111200	257745755	2985	2985	2985	2985	0
550	20230921	111100	257745755	2985	2985	2985	2985	0
551	20230921	111000	257745755	2985	2985	2985	2985	0
552	20230921	110900	257745755	2985	2985	2985	2985	0
553	20230921	110800	257745755	2985	2985	2985	2985	10
554	20230921	110700	257715905	2985	2985	2985	2985	3
555	20230921	110600	257706950	2980	2980	2980	2980	0
556	20230921	110500	257706950	2980	2980	2980	2980	0
557	20230921	110400	257706950	2980	2980	2980	2980	0
558	20230921	110300	257706950	2980	2985	2985	2980	563
559	20230921	110200	256026555	2995	2995	2995	2995	0
560	20230921	110100	256026555	2995	2995	2995	2995	0
561	20230921	110000	256026555	2995	2995	2995	2995	0
562	20230921	105900	256026555	2995	2995	2995	2995	0
563	20230921	105800	256026555	2995	2995	2995	2995	40
564	20230921	105700	255906755	2995	2995	2995	2995	0
565	20230921	105600	255906755	2995	2995	2995	2995	0
566	20230921	105500	255906755	2995	2995	2995	2995	0
567	20230921	105400	255906755	2995	2995	2995	2995	0
568	20230921	105300	255906755	2995	2995	2995	2995	0
569	20230921	105200	255906755	2995	2995	2995	2995	0
570	20230921	105100	255906755	2995	2995	2995	2995	0
571	20230921	105000	255906755	2995	2995	2995	2995	0
572	20230921	104900	255906755	2995	2995	2995	2995	0
573	20230921	104800	255906755	2995	2995	2995	2995	0
574	20230921	104700	255906755	2995	2995	2995	2995	20
575	20230921	104600	255846855	2995	2995	2995	2995	0
576	20230921	104500	255846855	2995	2995	2995	2995	1
577	20230921	104400	255843860	2985	2985	2985	2985	0
578	20230921	104300	255843860	2985	2985	2985	2985	0
579	20230921	104200	255843860	2985	2985	2985	2985	0
580	20230921	104100	255843860	2985	2985	2985	2985	1000
581	20230921	104000	252858860	2985	2985	2985	2985	100
582	20230921	103900	252560360	2985	2985	2985	2985	0
583	20230921	103800	252560360	2985	2985	2985	2985	68
584	20230921	103700	252357380	2985	2985	2985	2985	1
585	20230921	103600	252354395	2980	2980	2980	2980	0
586	20230921	103500	252354395	2980	2980	2980	2980	0
587	20230921	103400	252354395	2980	2995	2995	2980	2110
588	20230921	103300	246063740	3000	3000	3000	3000	0
589	20230921	103200	246063740	3000	3000	3000	3000	0
590	20230921	103100	246063740	3000	3000	3000	3000	0
591	20230921	103000	246063740	3000	3000	3000	3000	10
592	20230921	102900	246033740	3000	3000	3000	3000	0
593	20230921	102800	246033740	3000	3000	3000	3000	0
594	20230921	102700	246033740	3000	3000	3000	3000	1
595	20230921	102600	246030740	3000	3000	3000	3000	836
596	20230921	102500	243522740	3015	3015	3015	3015	0
597	20230921	102400	243522740	3015	3015	3015	3015	0
598	20230921	102300	243522740	3015	3015	3015	3015	1079
599	20230921	102200	240269555	3015	3015	3015	3015	0
600	20230921	102100	240269555	3015	3015	3015	3015	1
601	20230921	102000	240266540	3000	3000	3000	3000	3233
602	20230921	101900	230567540	3000	3000	3000	3000	0
603	20230921	101800	230567540	3000	3000	3000	3000	811
604	20230921	101700	228134540	3000	3020	3020	3000	251
605	20230921	101600	227378680	3020	3020	3020	3020	100
606	20230921	101500	227076680	3030	3030	3030	3030	1
607	20230921	101400	227073650	3025	3025	3025	3025	501
608	20230921	101300	225558125	3025	3025	3025	3025	0
609	20230921	101200	225558125	3025	3020	3025	3020	2
610	20230921	101100	225552080	3025	3010	3025	3010	34
611	20230921	101000	225449445	3000	3000	3000	3000	0
612	20230921	100900	225449445	3000	3000	3000	3000	0
613	20230921	100800	225449445	3000	3000	3000	3000	55
614	20230921	100700	225284445	3000	3000	3000	3000	0
615	20230921	100600	225284445	3000	3000	3000	3000	1
616	20230921	100500	225281445	2995	2995	3000	2995	11
617	20230921	100400	225248465	3000	3000	3000	3000	1
618	20230921	100300	225245465	2980	2980	2980	2980	100
619	20230921	100200	224947465	2995	2995	2995	2995	100
620	20230921	100100	224647965	2995	2995	2995	2995	51
621	20230921	100000	224495220	3010	3010	3010	3010	0
622	20230921	095900	224495220	3010	2985	3010	2985	1931
623	20230921	095800	218712560	2990	2990	2990	2990	1000
624	20230921	095700	215722560	2990	2990	2990	2990	0
625	20230921	095600	215722560	2990	2990	2990	2990	30
626	20230921	095500	215632860	2980	3000	3000	2965	7199
627	20230921	095400	194170750	3000	3000	3000	3000	31
628	20230921	095300	194077750	2980	2985	2985	2980	3009
629	20230921	095200	185107150	2995	2995	2995	2995	498
630	20230921	095100	183615640	3000	2995	3000	2995	238
631	20230921	095000	182902825	2995	2995	2995	2995	709
632	20230921	094900	180779370	3010	3010	3010	3010	0
633	20230921	094800	180779370	3010	3010	3010	3010	0
634	20230921	094700	180779370	3010	3010	3010	3010	52
635	20230921	094600	180622850	2980	2985	2985	2980	3294
636	20230921	094500	170804925	2980	2980	2980	2980	1001
637	20230921	094400	167821945	3000	3000	3000	2980	2080
638	20230921	094300	161615605	3000	2995	3000	2980	2053
639	20230921	094200	155474980	3000	3005	3005	3000	1000
640	20230921	094100	152473380	3015	3020	3020	3015	42
641	20230921	094000	152346640	3055	3055	3055	3055	0
642	20230921	093900	152346640	3055	3055	3055	3055	0
643	20230921	093800	152346640	3055	3055	3055	3055	1
644	20230921	093700	152343585	3055	3055	3055	3055	1
645	20230921	093600	152340530	3015	3055	3060	3015	646
646	20230921	093500	150372270	3040	3055	3065	3040	2056
647	20230921	093400	144072280	3000	3030	3065	3000	535
648	20230921	093300	142455825	3030	3025	3030	3025	193
649	20230921	093200	141871870	3025	3040	3040	3015	1002
650	20230921	093100	138850805	3040	2995	3050	2995	2488
651	20230921	093000	131315800	2980	2950	2980	2950	1448
652	20230921	092900	127024805	2945	2955	2965	2945	2725
653	20230921	092800	118994620	2960	2945	2965	2945	3594
654	20230921	092700	108370685	2940	2955	2980	2935	11013
655	20230921	092600	75964380	2970	3000	3000	2970	1715
656	20230921	092500	70849640	3000	3025	3025	3000	3133
657	20230921	092400	61442325	3020	3030	3030	3020	1510
658	20230921	092300	56877050	3030	3060	3060	3030	4537
659	20230921	092200	43077125	3060	3060	3060	3060	0
660	20230921	092100	43077125	3060	3060	3060	3060	0
661	20230921	092000	43077125	3060	3060	3060	3060	0
662	20230921	091900	43077125	3060	3060	3060	3060	318
663	20230921	091800	42104045	3055	3055	3055	3055	15
664	20230921	091700	42058220	3055	3055	3055	3055	87
665	20230921	091600	41792435	3055	3070	3070	3055	2915
666	20230921	091500	32865915	3090	3090	3090	3090	233
667	20230921	091400	32145945	3090	3080	3090	3080	117
668	20230921	091300	31784670	3080	3080	3080	3080	0
669	20230921	091200	31784670	3080	3080	3080	3080	38
670	20230921	091100	31667630	3080	3080	3080	3080	162
671	20230921	091000	31168670	3080	3080	3080	3080	0
672	20230921	090900	31168670	3080	3060	3080	3060	501
673	20230921	090800	29635590	3060	3060	3060	3060	377
674	20230921	090700	28481970	3060	3080	3080	3060	741
675	20230921	090600	26203100	3090	3080	3095	3080	1041
676	20230921	090500	22989190	3075	3065	3075	3065	75
677	20230921	090400	22759265	3065	3085	3085	3065	449
678	20230921	090300	21381430	3075	3075	3075	3075	0
679	20230921	090200	21381430	3075	3080	3080	3075	101
680	20230921	090100	21070605	3080	3110	3110	3080	1433
681	20230921	090000	16623090	3110	3110	3110	3095	5347