KissMeData/105550/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	200700	247647525	2440	2440	2440	2440	2683
3	20230922	200600	247647525	2440	2440	2440	2440	0
4	20230922	200500	247647525	2440	2440	2440	2440	0
5	20230922	200400	247647525	2440	2440	2440	2440	0
6	20230922	200300	247647525	2440	2440	2440	2440	0
7	20230922	200200	247647525	2440	2440	2440	2440	0
8	20230922	200100	247647525	2440	2440	2440	2440	0
9	20230922	200000	247647525	2440	2440	2440	2440	0
10	20230922	195900	247647525	2440	2440	2440	2440	0
11	20230922	195800	247647525	2440	2440	2440	2440	0
12	20230922	195700	247647525	2440	2440	2440	2440	0
13	20230922	195600	247647525	2440	2440	2440	2440	0
14	20230922	195500	247647525	2440	2440	2440	2440	0
15	20230922	195400	247647525	2440	2440	2440	2440	0
16	20230922	195300	247647525	2440	2440	2440	2440	0
17	20230922	195200	247647525	2440	2440	2440	2440	0
18	20230922	195100	247647525	2440	2440	2440	2440	0
19	20230922	195000	247647525	2440	2440	2440	2440	0
20	20230922	194900	247647525	2440	2440	2440	2440	0
21	20230922	194800	247647525	2440	2440	2440	2440	0
22	20230922	194700	247647525	2440	2440	2440	2440	0
23	20230922	194600	247647525	2440	2440	2440	2440	0
24	20230922	194500	247647525	2440	2440	2440	2440	0
25	20230922	194400	247647525	2440	2440	2440	2440	0
26	20230922	194300	247647525	2440	2440	2440	2440	0
27	20230922	194200	247647525	2440	2440	2440	2440	0
28	20230922	194100	247647525	2440	2440	2440	2440	0
29	20230922	194000	247647525	2440	2440	2440	2440	0
30	20230922	193900	247647525	2440	2440	2440	2440	0
31	20230922	193800	247647525	2440	2440	2440	2440	0
32	20230922	193700	247647525	2440	2440	2440	2440	2683
33	20230922	193600	247647525	2440	2440	2440	2440	0
34	20230922	193500	247647525	2440	2440	2440	2440	0
35	20230922	193400	247647525	2440	2440	2440	2440	0
36	20230922	193300	247647525	2440	2440	2440	2440	0
37	20230922	193200	247647525	2440	2440	2440	2440	0
38	20230922	193100	247647525	2440	2440	2440	2440	0
39	20230922	193000	247647525	2440	2440	2440	2440	0
40	20230922	192900	247647525	2440	2440	2440	2440	0
41	20230922	192800	247647525	2440	2440	2440	2440	0
42	20230922	192700	247647525	2440	2440	2440	2440	0
43	20230922	192600	247647525	2440	2440	2440	2440	0
44	20230922	192500	247647525	2440	2440	2440	2440	0
45	20230922	192400	247647525	2440	2440	2440	2440	0
46	20230922	192300	247647525	2440	2440	2440	2440	0
47	20230922	192200	247647525	2440	2440	2440	2440	0
48	20230922	192100	247647525	2440	2440	2440	2440	0
49	20230922	192000	247647525	2440	2440	2440	2440	0
50	20230922	191900	247647525	2440	2440	2440	2440	0
51	20230922	191800	247647525	2440	2440	2440	2440	0
52	20230922	191700	247647525	2440	2440	2440	2440	0
53	20230922	191600	247647525	2440	2440	2440	2440	0
54	20230922	191500	247647525	2440	2440	2440	2440	0
55	20230922	191400	247647525	2440	2440	2440	2440	0
56	20230922	191300	247647525	2440	2440	2440	2440	0
57	20230922	191200	247647525	2440	2440	2440	2440	0
58	20230922	191100	247647525	2440	2440	2440	2440	0
59	20230922	191000	247647525	2440	2440	2440	2440	0
60	20230922	190900	247647525	2440	2440	2440	2440	0
61	20230922	190800	247647525	2440	2440	2440	2440	0
62	20230922	190700	247647525	2440	2440	2440	2440	2683
63	20230922	190600	247647525	2440	2440	2440	2440	0
64	20230922	190500	247647525	2440	2440	2440	2440	0
65	20230922	190400	247647525	2440	2440	2440	2440	0
66	20230922	190300	247647525	2440	2440	2440	2440	0
67	20230922	190200	247647525	2440	2440	2440	2440	0
68	20230922	190100	247647525	2440	2440	2440	2440	0
69	20230922	190000	247647525	2440	2440	2440	2440	0
70	20230922	185900	247647525	2440	2440	2440	2440	0
71	20230922	185800	247647525	2440	2440	2440	2440	0
72	20230922	185700	247647525	2440	2440	2440	2440	0
73	20230922	185600	247647525	2440	2440	2440	2440	0
74	20230922	185500	247647525	2440	2440	2440	2440	0
75	20230922	185400	247647525	2440	2440	2440	2440	0
76	20230922	185300	247647525	2440	2440	2440	2440	0
77	20230922	185200	247647525	2440	2440	2440	2440	0
78	20230922	185100	247647525	2440	2440	2440	2440	0
79	20230922	185000	247647525	2440	2440	2440	2440	0
80	20230922	184900	247647525	2440	2440	2440	2440	0
81	20230922	184800	247647525	2440	2440	2440	2440	0
82	20230922	184700	247647525	2440	2440	2440	2440	0
83	20230922	184600	247647525	2440	2440	2440	2440	0
84	20230922	184500	247647525	2440	2440	2440	2440	0
85	20230922	184400	247647525	2440	2440	2440	2440	0
86	20230922	184300	247647525	2440	2440	2440	2440	0
87	20230922	184200	247647525	2440	2440	2440	2440	0
88	20230922	184100	247647525	2440	2440	2440	2440	0
89	20230922	184000	247647525	2440	2440	2440	2440	0
90	20230922	183900	247647525	2440	2440	2440	2440	0
91	20230922	183800	247647525	2440	2440	2440	2440	0
92	20230922	183700	247647525	2440	2440	2440	2440	2683
93	20230922	183600	247647525	2440	2440	2440	2440	0
94	20230922	183500	247647525	2440	2440	2440	2440	0
95	20230922	183400	247647525	2440	2440	2440	2440	0
96	20230922	183300	247647525	2440	2440	2440	2440	0
97	20230922	183200	247647525	2440	2440	2440	2440	0
98	20230922	183100	247647525	2440	2440	2440	2440	0
99	20230922	183000	247647525	2440	2440	2440	2440	0
100	20230922	182900	247647525	2440	2440	2440	2440	0
101	20230922	182800	247647525	2440	2440	2440	2440	0
102	20230922	182700	247647525	2440	2440	2440	2440	0
103	20230922	182600	247647525	2440	2440	2440	2440	0
104	20230922	182500	247647525	2440	2440	2440	2440	0
105	20230922	182400	247647525	2440	2440	2440	2440	0
106	20230922	182300	247647525	2440	2440	2440	2440	0
107	20230922	182200	247647525	2440	2440	2440	2440	0
108	20230922	182100	247647525	2440	2440	2440	2440	0
109	20230922	182000	247647525	2440	2440	2440	2440	0
110	20230922	181900	247647525	2440	2440	2440	2440	0
111	20230922	181800	247647525	2440	2440	2440	2440	0
112	20230922	181700	247647525	2440	2440	2440	2440	0
113	20230922	181600	247647525	2440	2440	2440	2440	0
114	20230922	181500	247647525	2440	2440	2440	2440	0
115	20230922	181400	247647525	2440	2440	2440	2440	0
116	20230922	181300	247647525	2440	2440	2440	2440	0
117	20230922	181200	247647525	2440	2440	2440	2440	0
118	20230922	181100	247647525	2440	2440	2440	2440	0
119	20230922	181000	247647525	2440	2440	2440	2440	0
120	20230922	180900	247647525	2440	2440	2440	2440	0
121	20230922	180800	247647525	2440	2440	2440	2440	0
122	20230922	180700	247647525	2440	2440	2440	2440	2683
123	20230922	180600	247647525	2440	2440	2440	2440	0
124	20230922	180500	247647525	2440	2440	2440	2440	0
125	20230922	180400	247647525	2440	2440	2440	2440	0
126	20230922	180300	247647525	2440	2440	2440	2440	0
127	20230922	180200	247647525	2440	2440	2440	2440	0
128	20230922	180100	247647525	2440	2440	2440	2440	0
129	20230922	180000	247647525	2440	2440	2440	2440	0
130	20230922	175900	247647525	2440	2440	2440	2440	0
131	20230922	175800	247647525	2440	2440	2440	2440	0
132	20230922	175700	247647525	2440	2440	2440	2440	0
133	20230922	175600	247647525	2440	2440	2440	2440	0
134	20230922	175500	247647525	2440	2440	2440	2440	0
135	20230922	175400	247647525	2440	2440	2440	2440	0
136	20230922	175300	247647525	2440	2440	2440	2440	0
137	20230922	175200	247647525	2440	2440	2440	2440	0
138	20230922	175100	247647525	2440	2440	2440	2440	0
139	20230922	175000	247647525	2440	2440	2440	2440	0
140	20230922	174900	247647525	2440	2440	2440	2440	0
141	20230922	174800	247647525	2440	2440	2440	2440	0
142	20230922	174700	247647525	2440	2440	2440	2440	0
143	20230922	174600	247647525	2440	2440	2440	2440	0
144	20230922	174500	247647525	2440	2440	2440	2440	0
145	20230922	174400	247647525	2440	2440	2440	2440	0
146	20230922	174300	247647525	2440	2440	2440	2440	0
147	20230922	174200	247647525	2440	2440	2440	2440	0
148	20230922	174100	247647525	2440	2440	2440	2440	0
149	20230922	174000	247647525	2440	2440	2440	2440	0
150	20230922	173900	247647525	2440	2440	2440	2440	0
151	20230922	173800	247647525	2440	2440	2440	2440	0
152	20230922	173700	247647525	2440	2440	2440	2440	2683
153	20230922	173600	247647525	2440	2440	2440	2440	0
154	20230922	173500	247647525	2440	2440	2440	2440	0
155	20230922	173400	247647525	2440	2440	2440	2440	0
156	20230922	173300	247647525	2440	2440	2440	2440	0
157	20230922	173200	247647525	2440	2440	2440	2440	0
158	20230922	173100	247647525	2440	2440	2440	2440	0
159	20230922	173000	247647525	2440	2440	2440	2440	0
160	20230922	172900	247647525	2440	2440	2440	2440	0
161	20230922	172800	247647525	2440	2440	2440	2440	0
162	20230922	172700	247647525	2440	2440	2440	2440	0
163	20230922	172600	247647525	2440	2440	2440	2440	0
164	20230922	172500	247647525	2440	2440	2440	2440	0
165	20230922	172400	247647525	2440	2440	2440	2440	0
166	20230922	172300	247647525	2440	2440	2440	2440	0
167	20230922	172200	247647525	2440	2440	2440	2440	0
168	20230922	172100	247647525	2440	2440	2440	2440	0
169	20230922	172000	247647525	2440	2440	2440	2440	0
170	20230922	171900	247647525	2440	2440	2440	2440	0
171	20230922	171800	247647525	2440	2440	2440	2440	0
172	20230922	171700	247647525	2440	2440	2440	2440	0
173	20230922	171600	247647525	2440	2440	2440	2440	0
174	20230922	171500	247647525	2440	2440	2440	2440	0
175	20230922	171400	247647525	2440	2440	2440	2440	0
176	20230922	171300	247647525	2440	2440	2440	2440	0
177	20230922	171200	247647525	2440	2440	2440	2440	0
178	20230922	171100	247647525	2440	2440	2440	2440	0
179	20230922	171000	247647525	2440	2440	2440	2440	0
180	20230922	170900	247647525	2440	2440	2440	2440	0
181	20230922	170800	247647525	2440	2440	2440	2440	0
182	20230922	170700	247647525	2440	2440	2440	2440	2683
183	20230922	170600	247647525	2440	2440	2440	2440	0
184	20230922	170500	247647525	2440	2440	2440	2440	0
185	20230922	170400	247647525	2440	2440	2440	2440	0
186	20230922	170300	247647525	2440	2440	2440	2440	0
187	20230922	170200	247647525	2440	2440	2440	2440	0
188	20230922	170100	247647525	2440	2440	2440	2440	0
189	20230922	170000	247647525	2440	2440	2440	2440	0
190	20230922	165900	247647525	2440	2440	2440	2440	0
191	20230922	165800	247647525	2440	2440	2440	2440	0
192	20230922	165700	247647525	2440	2440	2440	2440	0
193	20230922	165600	247647525	2440	2440	2440	2440	0
194	20230922	165500	247647525	2440	2440	2440	2440	0
195	20230922	165400	247647525	2440	2440	2440	2440	0
196	20230922	165300	247647525	2440	2440	2440	2440	0
197	20230922	165200	247647525	2440	2440	2440	2440	0
198	20230922	165100	247647525	2440	2440	2440	2440	0
199	20230922	165000	247647525	2440	2440	2440	2440	0
200	20230922	164900	247647525	2440	2440	2440	2440	0
201	20230922	164800	247647525	2440	2440	2440	2440	0
202	20230922	164700	247647525	2440	2440	2440	2440	0
203	20230922	164600	247647525	2440	2440	2440	2440	0
204	20230922	164500	247647525	2440	2440	2440	2440	0
205	20230922	164400	247647525	2440	2440	2440	2440	0
206	20230922	164300	247647525	2440	2440	2440	2440	0
207	20230922	164200	247647525	2440	2440	2440	2440	0
208	20230922	164100	247647525	2440	2440	2440	2440	0
209	20230922	164000	247647525	2440	2440	2440	2440	0
210	20230922	163900	247647525	2440	2440	2440	2440	0
211	20230922	163800	247647525	2440	2440	2440	2440	0
212	20230922	163700	247647525	2440	2440	2440	2440	2683
213	20230922	163600	247647525	2440	2440	2440	2440	0
214	20230922	163500	247647525	2440	2440	2440	2440	0
215	20230922	163400	247647525	2440	2440	2440	2440	0
216	20230922	163300	247647525	2440	2440	2440	2440	0
217	20230922	163200	247647525	2440	2440	2440	2440	0
218	20230922	163100	247647525	2440	2440	2440	2440	0
219	20230922	163000	247647525	2440	2440	2440	2440	0
220	20230922	162900	247647525	2440	2440	2440	2440	0
221	20230922	162800	247647525	2440	2440	2440	2440	0
222	20230922	162700	247647525	2440	2440	2440	2440	0
223	20230922	162600	247647525	2440	2440	2440	2440	0
224	20230922	162500	247647525	2440	2440	2440	2440	0
225	20230922	162400	247647525	2440	2440	2440	2440	0
226	20230922	162300	247647525	2440	2440	2440	2440	0
227	20230922	162200	247647525	2440	2440	2440	2440	0
228	20230922	162100	247647525	2440	2440	2440	2440	0
229	20230922	162000	247647525	2440	2440	2440	2440	0
230	20230922	161900	247647525	2440	2440	2440	2440	0
231	20230922	161800	247647525	2440	2440	2440	2440	0
232	20230922	161700	247647525	2440	2440	2440	2440	0
233	20230922	161600	247647525	2440	2440	2440	2440	0
234	20230922	161500	247647525	2440	2440	2440	2440	0
235	20230922	161400	247647525	2440	2440	2440	2440	0
236	20230922	161300	247647525	2440	2440	2440	2440	0
237	20230922	161200	247647525	2440	2440	2440	2440	0
238	20230922	161100	247647525	2440	2440	2440	2440	0
239	20230922	161000	247647525	2440	2440	2440	2440	0
240	20230922	160900	247647525	2440	2440	2440	2440	0
241	20230922	160800	247647525	2440	2440	2440	2440	0
242	20230922	160700	247647525	2440	2440	2440	2440	2683
243	20230922	160600	247647525	2440	2440	2440	2440	0
244	20230922	160500	247647525	2440	2440	2440	2440	0
245	20230922	160400	247647525	2440	2440	2440	2440	0
246	20230922	160300	247647525	2440	2440	2440	2440	0
247	20230922	160200	247647525	2440	2440	2440	2440	0
248	20230922	160100	247647525	2440	2440	2440	2440	0
249	20230922	160000	247647525	2440	2440	2440	2440	0
250	20230922	155900	247647525	2440	2440	2440	2440	0
251	20230922	155800	247647525	2440	2440	2440	2440	0
252	20230922	155700	247647525	2440	2440	2440	2440	0
253	20230922	155600	247647525	2440	2440	2440	2440	0
254	20230922	155500	247647525	2440	2440	2440	2440	0
255	20230922	155400	247647525	2440	2440	2440	2440	0
256	20230922	155300	247647525	2440	2440	2440	2440	0
257	20230922	155200	247647525	2440	2440	2440	2440	0
258	20230922	155100	247647525	2440	2440	2440	2440	0
259	20230922	155000	247647525	2440	2440	2440	2440	0
260	20230922	154900	247647525	2440	2440	2440	2440	0
261	20230922	154800	247647525	2440	2440	2440	2440	0
262	20230922	154700	247647525	2440	2440	2440	2440	0
263	20230922	154600	247647525	2440	2440	2440	2440	0
264	20230922	154500	247647525	2440	2440	2440	2440	0
265	20230922	154400	247647525	2440	2440	2440	2440	0
266	20230922	154300	247647525	2440	2440	2440	2440	0
267	20230922	154200	247647525	2440	2440	2440	2440	0
268	20230922	154100	247647525	2440	2440	2440	2440	0
269	20230922	154000	247647525	2440	2440	2440	2440	0
270	20230922	153900	247647525	2440	2440	2440	2440	0
271	20230922	153800	247647525	2440	2440	2440	2440	0
272	20230922	153700	247647525	2440	2440	2440	2440	2683
273	20230922	153600	247647525	2440	2440	2440	2440	0
274	20230922	153500	247647525	2440	2440	2440	2440	0
275	20230922	153400	247647525	2440	2440	2440	2440	0
276	20230922	153300	247647525	2440	2440	2440	2440	0
277	20230922	153200	247647525	2440	2440	2440	2440	0
278	20230922	153100	247647525	2440	2440	2440	2440	0
279	20230922	153000	247647525	2440	2440	2440	2440	2683
280	20230922	152900	241101005	2440	2440	2440	2440	0
281	20230922	152800	241101005	2440	2440	2440	2440	0
282	20230922	152700	241101005	2440	2440	2440	2440	0
283	20230922	152600	241101005	2440	2440	2440	2440	0
284	20230922	152500	241101005	2440	2440	2440	2440	0
285	20230922	152400	241101005	2440	2440	2440	2440	0
286	20230922	152300	241101005	2440	2440	2440	2440	0
287	20230922	152200	241101005	2440	2440	2440	2440	0
288	20230922	152100	241101005	2440	2440	2440	2440	0
289	20230922	152000	241101005	2440	2440	2440	2440	0
290	20230922	151900	241101005	2440	2435	2440	2430	4899
291	20230922	151800	229162610	2435	2435	2435	2435	127
292	20230922	151700	228853365	2435	2435	2435	2430	232
293	20230922	151600	228288800	2435	2440	2440	2435	283
294	20230922	151500	227599365	2435	2440	2440	2435	2092
295	20230922	151400	222502040	2440	2440	2440	2440	66
296	20230922	151300	222341000	2450	2450	2450	2450	0
297	20230922	151200	222341000	2450	2450	2450	2450	0
298	20230922	151100	222341000	2450	2450	2450	2450	0
299	20230922	151000	222341000	2450	2450	2450	2450	897
300	20230922	150900	220143350	2450	2450	2450	2450	0
301	20230922	150800	220143350	2450	2450	2450	2450	0
302	20230922	150700	220143350	2450	2450	2450	2450	0
303	20230922	150600	220143350	2450	2450	2450	2450	0
304	20230922	150500	220143350	2450	2450	2450	2450	0
305	20230922	150400	220143350	2450	2450	2450	2450	200
306	20230922	150300	219653350	2450	2450	2450	2450	10
307	20230922	150200	219628850	2450	2450	2450	2450	0
308	20230922	150100	219628850	2450	2450	2450	2450	0
309	20230922	150000	219628850	2450	2450	2450	2450	5
310	20230922	145900	219616600	2450	2450	2450	2450	10
311	20230922	145800	219592100	2440	2440	2440	2440	0
312	20230922	145700	219592100	2440	2440	2440	2440	500
313	20230922	145600	218372100	2430	2430	2430	2430	0
314	20230922	145500	218372100	2430	2430	2430	2430	0
315	20230922	145400	218372100	2430	2430	2430	2430	0
316	20230922	145300	218372100	2430	2430	2430	2430	612
317	20230922	145200	216884940	2450	2450	2450	2450	0
318	20230922	145100	216884940	2450	2450	2450	2450	10
319	20230922	145000	216860440	2435	2450	2450	2430	2029
320	20230922	144900	211919385	2440	2440	2440	2440	0
321	20230922	144800	211919385	2440	2440	2440	2440	0
322	20230922	144700	211919385	2440	2440	2440	2440	548
323	20230922	144600	210582265	2440	2440	2440	2440	0
324	20230922	144500	210582265	2440	2440	2440	2440	50
325	20230922	144400	210460265	2435	2435	2435	2435	0
326	20230922	144300	210460265	2435	2440	2440	2435	2244
327	20230922	144200	204989865	2445	2445	2445	2445	1000
328	20230922	144100	202544865	2445	2445	2445	2445	0
329	20230922	144000	202544865	2445	2445	2445	2445	370
330	20230922	143900	201640215	2445	2445	2445	2445	0
331	20230922	143800	201640215	2445	2445	2445	2445	0
332	20230922	143700	201640215	2445	2445	2445	2445	0
333	20230922	143600	201640215	2445	2445	2445	2445	1000
334	20230922	143500	199195215	2445	2445	2445	2445	1
335	20230922	143400	199192770	2435	2460	2460	2435	5010
336	20230922	143300	186977275	2435	2450	2450	2435	15001
337	20230922	143200	150363390	2460	2455	2460	2455	30
338	20230922	143100	150289690	2460	2460	2460	2460	0
339	20230922	143000	150289690	2460	2460	2460	2460	3000
340	20230922	142900	142909690	2455	2455	2455	2455	0
341	20230922	142800	142909690	2455	2460	2460	2455	605
342	20230922	142700	141422245	2455	2455	2455	2455	3023
343	20230922	142600	134000780	2455	2455	2455	2455	0
344	20230922	142500	134000780	2455	2455	2455	2455	1
345	20230922	142400	133998325	2455	2455	2455	2455	0
346	20230922	142300	133998325	2455	2455	2455	2455	0
347	20230922	142200	133998325	2455	2455	2455	2455	0
348	20230922	142100	133998325	2455	2455	2455	2455	0
349	20230922	142000	133998325	2455	2455	2455	2455	544
350	20230922	141900	132662805	2455	2455	2455	2455	0
351	20230922	141800	132662805	2455	2455	2455	2455	0
352	20230922	141700	132662805	2455	2455	2455	2455	0
353	20230922	141600	132662805	2455	2455	2455	2455	0
354	20230922	141500	132662805	2455	2455	2455	2455	2
355	20230922	141400	132657895	2460	2460	2460	2460	0
356	20230922	141300	132657895	2460	2460	2460	2460	60
357	20230922	141200	132510295	2455	2455	2455	2455	0
358	20230922	141100	132510295	2455	2455	2455	2455	0
359	20230922	141000	132510295	2455	2455	2455	2455	1620
360	20230922	140900	128533195	2455	2455	2455	2455	0
361	20230922	140800	128533195	2455	2455	2455	2455	0
362	20230922	140700	128533195	2455	2455	2455	2455	0
363	20230922	140600	128533195	2455	2455	2455	2455	0
364	20230922	140500	128533195	2455	2455	2455	2455	0
365	20230922	140400	128533195	2455	2455	2455	2455	0
366	20230922	140300	128533195	2455	2455	2455	2455	0
367	20230922	140200	128533195	2455	2455	2455	2455	0
368	20230922	140100	128533195	2455	2455	2455	2455	0
369	20230922	140000	128533195	2455	2455	2455	2455	0
370	20230922	135900	128533195	2455	2455	2455	2455	0
371	20230922	135800	128533195	2455	2455	2455	2455	0
372	20230922	135700	128533195	2455	2455	2455	2455	0
373	20230922	135600	128533195	2455	2455	2455	2455	0
374	20230922	135500	128533195	2455	2455	2455	2455	0
375	20230922	135400	128533195	2455	2455	2455	2455	0
376	20230922	135300	128533195	2455	2455	2455	2455	0
377	20230922	135200	128533195	2455	2455	2455	2455	0
378	20230922	135100	128533195	2455	2455	2455	2455	0
379	20230922	135000	128533195	2455	2455	2455	2455	0
380	20230922	134900	128533195	2455	2455	2455	2455	0
381	20230922	134800	128533195	2455	2455	2455	2455	0
382	20230922	134700	128533195	2455	2455	2455	2455	0
383	20230922	134600	128533195	2455	2455	2455	2455	0
384	20230922	134500	128533195	2455	2455	2455	2455	2250
385	20230922	134400	123009445	2450	2450	2450	2450	42
386	20230922	134300	122906545	2455	2455	2455	2455	8
387	20230922	134200	122886905	2455	2460	2460	2455	167
388	20230922	134100	122476115	2465	2465	2465	2465	0
389	20230922	134000	122476115	2465	2465	2465	2465	0
390	20230922	133900	122476115	2465	2455	2465	2455	206
391	20230922	133800	121970190	2455	2455	2455	2455	200
392	20230922	133700	121479190	2455	2455	2455	2455	0
393	20230922	133600	121479190	2455	2455	2455	2455	0
394	20230922	133500	121479190	2455	2455	2455	2455	4000
395	20230922	133400	111659190	2450	2450	2450	2450	13
396	20230922	133300	111627340	2450	2450	2450	2450	38
397	20230922	133200	111534240	2450	2450	2450	2450	37
398	20230922	133100	111443590	2450	2455	2455	2450	739
399	20230922	133000	109629735	2460	2460	2460	2460	0
400	20230922	132900	109629735	2460	2460	2460	2460	629
401	20230922	132800	108082395	2465	2465	2465	2465	0
402	20230922	132700	108082395	2465	2465	2465	2465	0
403	20230922	132600	108082395	2465	2465	2465	2465	0
404	20230922	132500	108082395	2465	2465	2465	2465	0
405	20230922	132400	108082395	2465	2465	2465	2465	0
406	20230922	132300	108082395	2465	2465	2465	2465	0
407	20230922	132200	108082395	2465	2465	2465	2465	0
408	20230922	132100	108082395	2465	2465	2465	2465	199
409	20230922	132000	107591860	2475	2475	2475	2475	0
410	20230922	131900	107591860	2475	2475	2475	2475	0
411	20230922	131800	107591860	2475	2475	2475	2475	0
412	20230922	131700	107591860	2475	2475	2475	2475	0
413	20230922	131600	107591860	2475	2475	2475	2475	8
414	20230922	131500	107572060	2475	2475	2475	2475	0
415	20230922	131400	107572060	2475	2475	2475	2475	0
416	20230922	131300	107572060	2475	2475	2475	2475	0
417	20230922	131200	107572060	2475	2475	2475	2475	0
418	20230922	131100	107572060	2475	2475	2475	2475	0
419	20230922	131000	107572060	2475	2475	2475	2475	0
420	20230922	130900	107572060	2475	2470	2475	2470	10
421	20230922	130800	107547330	2475	2475	2475	2475	0
422	20230922	130700	107547330	2475	2475	2475	2475	0
423	20230922	130600	107547330	2475	2470	2475	2470	20
424	20230922	130500	107497845	2475	2475	2475	2475	100
425	20230922	130400	107250345	2475	2475	2475	2475	0
426	20230922	130300	107250345	2475	2475	2475	2475	0
427	20230922	130200	107250345	2475	2475	2475	2475	0
428	20230922	130100	107250345	2475	2475	2475	2475	0
429	20230922	130000	107250345	2475	2465	2475	2465	932
430	20230922	125900	104952955	2475	2475	2475	2475	0
431	20230922	125800	104952955	2475	2475	2475	2475	0
432	20230922	125700	104952955	2475	2475	2475	2475	0
433	20230922	125600	104952955	2475	2475	2475	2475	0
434	20230922	125500	104952955	2475	2475	2475	2475	0
435	20230922	125400	104952955	2475	2475	2475	2475	0
436	20230922	125300	104952955	2475	2475	2475	2475	0
437	20230922	125200	104952955	2475	2470	2475	2470	85
438	20230922	125100	104743000	2480	2470	2480	2470	278
439	20230922	125000	104055395	2480	2475	2480	2470	128
440	20230922	124900	103739090	2480	2470	2480	2465	300
441	20230922	124800	102997160	2470	2470	2470	2470	0
442	20230922	124700	102997160	2470	2470	2470	2470	5
443	20230922	124600	102984810	2470	2470	2470	2470	0
444	20230922	124500	102984810	2470	2470	2470	2470	0
445	20230922	124400	102984810	2470	2470	2470	2470	1
446	20230922	124300	102982340	2465	2465	2465	2465	0
447	20230922	124200	102982340	2465	2465	2465	2465	0
448	20230922	124100	102982340	2465	2465	2465	2465	0
449	20230922	124000	102982340	2465	2465	2465	2465	773
450	20230922	123900	101076895	2465	2465	2465	2465	0
451	20230922	123800	101076895	2465	2465	2465	2465	0
452	20230922	123700	101076895	2465	2465	2465	2465	0
453	20230922	123600	101076895	2465	2465	2465	2465	0
454	20230922	123500	101076895	2465	2465	2465	2465	0
455	20230922	123400	101076895	2465	2465	2465	2465	0
456	20230922	123300	101076895	2465	2465	2465	2465	54
457	20230922	123200	100943785	2465	2465	2465	2465	0
458	20230922	123100	100943785	2465	2465	2465	2465	1
459	20230922	123000	100941320	2455	2455	2455	2455	0
460	20230922	122900	100941320	2455	2455	2455	2455	0
461	20230922	122800	100941320	2455	2455	2455	2455	0
462	20230922	122700	100941320	2455	2455	2455	2455	0
463	20230922	122600	100941320	2455	2445	2455	2445	1030
464	20230922	122500	98415170	2450	2450	2450	2450	0
465	20230922	122400	98415170	2450	2450	2450	2450	800
466	20230922	122300	96455170	2455	2455	2455	2455	0
467	20230922	122200	96455170	2455	2455	2455	2455	0
468	20230922	122100	96455170	2455	2455	2455	2455	0
469	20230922	122000	96455170	2455	2455	2455	2455	0
470	20230922	121900	96455170	2455	2455	2455	2455	0
471	20230922	121800	96455170	2455	2455	2455	2455	0
472	20230922	121700	96455170	2455	2455	2455	2455	0
473	20230922	121600	96455170	2455	2455	2455	2455	0
474	20230922	121500	96455170	2455	2455	2455	2455	0
475	20230922	121400	96455170	2455	2455	2455	2455	0
476	20230922	121300	96455170	2455	2465	2465	2455	507
477	20230922	121200	95209550	2465	2465	2465	2465	0
478	20230922	121100	95209550	2465	2465	2465	2465	0
479	20230922	121000	95209550	2465	2465	2465	2465	0
480	20230922	120900	95209550	2465	2470	2470	2465	70
481	20230922	120800	95036980	2470	2470	2485	2470	66
482	20230922	120700	94873915	2465	2465	2465	2465	0
483	20230922	120600	94873915	2465	2470	2470	2465	367
484	20230922	120500	93967845	2470	2470	2470	2470	0
485	20230922	120400	93967845	2470	2470	2470	2470	397
486	20230922	120300	92987255	2465	2465	2465	2465	0
487	20230922	120200	92987255	2465	2465	2465	2465	0
488	20230922	120100	92987255	2465	2465	2465	2465	0
489	20230922	120000	92987255	2465	2465	2465	2465	0
490	20230922	115900	92987255	2465	2465	2465	2465	0
491	20230922	115800	92987255	2465	2465	2465	2465	0
492	20230922	115700	92987255	2465	2465	2465	2465	0
493	20230922	115600	92987255	2465	2465	2465	2465	0
494	20230922	115500	92987255	2465	2465	2465	2465	0
495	20230922	115400	92987255	2465	2465	2465	2465	0
496	20230922	115300	92987255	2465	2465	2465	2465	0
497	20230922	115200	92987255	2465	2465	2465	2465	2700
498	20230922	115100	86331755	2460	2460	2460	2460	0
499	20230922	115000	86331755	2460	2460	2460	2455	516
500	20230922	114900	85063155	2460	2465	2465	2460	282
501	20230922	114800	84369185	2470	2470	2470	2470	0
502	20230922	114700	84369185	2470	2470	2470	2470	0
503	20230922	114600	84369185	2470	2470	2470	2470	0
504	20230922	114500	84369185	2470	2470	2470	2470	0
505	20230922	114400	84369185	2470	2470	2470	2470	0
506	20230922	114300	84369185	2470	2470	2470	2470	0
507	20230922	114200	84369185	2470	2470	2470	2470	0
508	20230922	114100	84369185	2470	2470	2470	2470	0
509	20230922	114000	84369185	2470	2470	2470	2470	0
510	20230922	113900	84369185	2470	2470	2470	2470	0
511	20230922	113800	84369185	2470	2470	2470	2470	0
512	20230922	113700	84369185	2470	2470	2470	2470	0
513	20230922	113600	84369185	2470	2470	2470	2470	0
514	20230922	113500	84369185	2470	2470	2470	2470	0
515	20230922	113400	84369185	2470	2470	2470	2470	0
516	20230922	113300	84369185	2470	2470	2470	2470	0
517	20230922	113200	84369185	2470	2470	2470	2470	0
518	20230922	113100	84369185	2470	2470	2470	2470	0
519	20230922	113000	84369185	2470	2470	2470	2470	0
520	20230922	112900	84369185	2470	2470	2470	2470	0
521	20230922	112800	84369185	2470	2470	2470	2470	1054
522	20230922	112700	81765805	2475	2475	2475	2475	0
523	20230922	112600	81765805	2475	2475	2475	2475	0
524	20230922	112500	81765805	2475	2475	2475	2475	0
525	20230922	112400	81765805	2475	2475	2475	2475	5
526	20230922	112300	81753430	2475	2475	2475	2475	0
527	20230922	112200	81753430	2475	2475	2475	2475	0
528	20230922	112100	81753430	2475	2475	2475	2475	0
529	20230922	112000	81753430	2475	2475	2475	2475	5
530	20230922	111900	81741055	2475	2475	2475	2475	0
531	20230922	111800	81741055	2475	2475	2475	2475	0
532	20230922	111700	81741055	2475	2475	2475	2475	0
533	20230922	111600	81741055	2475	2475	2475	2475	0
534	20230922	111500	81741055	2475	2475	2475	2475	0
535	20230922	111400	81741055	2475	2480	2485	2465	3506
536	20230922	111300	73091910	2475	2475	2475	2475	0
537	20230922	111200	73091910	2475	2475	2475	2475	0
538	20230922	111100	73091910	2475	2475	2475	2475	0
539	20230922	111000	73091910	2475	2475	2475	2475	1
540	20230922	110900	73089435	2480	2480	2480	2480	33
541	20230922	110800	73007595	2485	2485	2485	2485	54
542	20230922	110700	72873405	2485	2485	2485	2485	1045
543	20230922	110600	70276580	2485	2485	2485	2485	25
544	20230922	110500	70214455	2490	2490	2490	2490	0
545	20230922	110400	70214455	2490	2490	2490	2490	3
546	20230922	110300	70206985	2490	2490	2490	2490	40
547	20230922	110200	70107385	2490	2490	2490	2490	0
548	20230922	110100	70107385	2490	2490	2490	2490	0
549	20230922	110000	70107385	2490	2490	2490	2490	0
550	20230922	105900	70107385	2490	2490	2490	2490	0
551	20230922	105800	70107385	2490	2490	2490	2490	0
552	20230922	105700	70107385	2490	2490	2490	2490	0
553	20230922	105600	70107385	2490	2490	2490	2490	6
554	20230922	105500	70092445	2490	2490	2490	2490	16
555	20230922	105400	70052605	2490	2490	2490	2490	1
556	20230922	105300	70050115	2495	2490	2495	2490	70
557	20230922	105200	69875490	2495	2495	2495	2495	0
558	20230922	105100	69875490	2495	2495	2495	2495	0
559	20230922	105000	69875490	2495	2495	2495	2495	0
560	20230922	104900	69875490	2495	2495	2495	2495	0
561	20230922	104800	69875490	2495	2495	2495	2495	0
562	20230922	104700	69875490	2495	2495	2495	2495	0
563	20230922	104600	69875490	2495	2495	2495	2495	0
564	20230922	104500	69875490	2495	2500	2500	2490	137
565	20230922	104400	69533645	2490	2500	2500	2485	514
566	20230922	104300	68256120	2490	2470	2495	2470	303
567	20230922	104200	67506565	2470	2470	2470	2470	0
568	20230922	104100	67506565	2470	2470	2470	2470	140
569	20230922	104000	67160765	2465	2460	2465	2455	7831
570	20230922	103900	47907450	2465	2465	2465	2465	0
571	20230922	103800	47907450	2465	2465	2465	2465	0
572	20230922	103700	47907450	2465	2465	2465	2465	105
573	20230922	103600	47648625	2465	2465	2465	2465	5
574	20230922	103500	47636300	2465	2465	2465	2465	0
575	20230922	103400	47636300	2465	2465	2465	2465	0
576	20230922	103300	47636300	2465	2465	2465	2465	0
577	20230922	103200	47636300	2465	2465	2465	2465	0
578	20230922	103100	47636300	2465	2465	2465	2465	0
579	20230922	103000	47636300	2465	2465	2465	2465	0
580	20230922	102900	47636300	2465	2465	2465	2465	0
581	20230922	102800	47636300	2465	2465	2465	2465	0
582	20230922	102700	47636300	2465	2465	2465	2465	0
583	20230922	102600	47636300	2465	2465	2465	2465	0
584	20230922	102500	47636300	2465	2465	2465	2465	0
585	20230922	102400	47636300	2465	2455	2465	2445	2003
586	20230922	102300	42737885	2465	2460	2465	2460	13
587	20230922	102200	42705900	2455	2455	2455	2455	0
588	20230922	102100	42705900	2455	2455	2455	2455	0
589	20230922	102000	42705900	2455	2455	2455	2455	0
590	20230922	101900	42705900	2455	2455	2455	2455	0
591	20230922	101800	42705900	2455	2455	2455	2455	0
592	20230922	101700	42705900	2455	2455	2455	2455	0
593	20230922	101600	42705900	2455	2455	2455	2455	0
594	20230922	101500	42705900	2455	2455	2455	2455	1
595	20230922	101400	42703445	2450	2450	2450	2450	0
596	20230922	101300	42703445	2450	2450	2450	2450	0
597	20230922	101200	42703445	2450	2450	2450	2450	0
598	20230922	101100	42703445	2450	2450	2450	2450	0
599	20230922	101000	42703445	2450	2450	2450	2450	0
600	20230922	100900	42703445	2450	2450	2450	2450	0
601	20230922	100800	42703445	2450	2450	2450	2450	1226
602	20230922	100700	39699745	2450	2450	2450	2440	5308
603	20230922	100600	26734205	2460	2460	2460	2460	2
604	20230922	100500	26729285	2445	2455	2455	2445	1433
605	20230922	100400	23223595	2465	2465	2465	2465	0
606	20230922	100300	23223595	2465	2465	2465	2465	0
607	20230922	100200	23223595	2465	2465	2465	2465	0
608	20230922	100100	23223595	2465	2465	2465	2465	0
609	20230922	100000	23223595	2465	2465	2465	2465	0
610	20230922	095900	23223595	2465	2465	2465	2465	0
611	20230922	095800	23223595	2465	2465	2465	2465	0
612	20230922	095700	23223595	2465	2465	2465	2465	0
613	20230922	095600	23223595	2465	2465	2465	2465	0
614	20230922	095500	23223595	2465	2465	2465	2465	0
615	20230922	095400	23223595	2465	2465	2465	2465	41
616	20230922	095300	23122530	2465	2465	2465	2465	0
617	20230922	095200	23122530	2465	2465	2465	2465	0
618	20230922	095100	23122530	2465	2465	2465	2465	38
619	20230922	095000	23028860	2465	2465	2465	2465	0
620	20230922	094900	23028860	2465	2465	2465	2465	5
621	20230922	094800	23016535	2465	2465	2465	2465	0
622	20230922	094700	23016535	2465	2465	2465	2465	0
623	20230922	094600	23016535	2465	2460	2465	2460	16
624	20230922	094500	22977170	2465	2465	2465	2465	0
625	20230922	094400	22977170	2465	2465	2465	2465	0
626	20230922	094300	22977170	2465	2465	2465	2465	0
627	20230922	094200	22977170	2465	2465	2465	2465	0
628	20230922	094100	22977170	2465	2465	2465	2465	325
629	20230922	094000	22176045	2465	2465	2465	2465	0
630	20230922	093900	22176045	2465	2465	2465	2465	0
631	20230922	093800	22176045	2465	2465	2465	2465	2
632	20230922	093700	22171115	2465	2465	2465	2465	0
633	20230922	093600	22171115	2465	2465	2465	2450	1068
634	20230922	093500	19553970	2465	2465	2465	2465	0
635	20230922	093400	19553970	2465	2465	2465	2465	2
636	20230922	093300	19549040	2465	2465	2465	2465	0
637	20230922	093200	19549040	2465	2465	2465	2465	0
638	20230922	093100	19549040	2465	2465	2465	2455	103
639	20230922	093000	19296145	2455	2455	2455	2455	0
640	20230922	092900	19296145	2455	2455	2455	2455	0
641	20230922	092800	19296145	2455	2455	2455	2455	0
642	20230922	092700	19296145	2455	2465	2465	2455	400
643	20230922	092600	18313860	2460	2465	2465	2460	100
644	20230922	092500	18067465	2470	2470	2470	2470	0
645	20230922	092400	18067465	2470	2460	2470	2460	562
646	20230922	092300	16684325	2455	2455	2455	2455	0
647	20230922	092200	16684325	2455	2455	2455	2455	0
648	20230922	092100	16684325	2455	2455	2455	2455	0
649	20230922	092000	16684325	2455	2455	2455	2455	0
650	20230922	091900	16684325	2455	2455	2455	2455	0
651	20230922	091800	16684325	2455	2455	2455	2455	0
652	20230922	091700	16684325	2455	2455	2455	2455	0
653	20230922	091600	16684325	2455	2455	2455	2455	0
654	20230922	091500	16684325	2455	2455	2455	2455	0
655	20230922	091400	16684325	2455	2455	2455	2455	0
656	20230922	091300	16684325	2455	2455	2455	2455	0
657	20230922	091200	16684325	2455	2465	2465	2455	783
658	20230922	091100	14759120	2470	2465	2470	2465	84
659	20230922	091000	14552045	2455	2455	2455	2455	0
660	20230922	090900	14552045	2455	2455	2455	2455	0
661	20230922	090800	14552045	2455	2455	2455	2455	200
662	20230922	090700	14061045	2455	2455	2455	2455	61
663	20230922	090600	13911290	2460	2460	2460	2460	0
664	20230922	090500	13911290	2460	2460	2460	2450	1056
665	20230922	090400	11313870	2460	2460	2460	2460	212
666	20230922	090300	10792350	2470	2475	2475	2470	265
667	20230922	090200	10136930	2480	2490	2490	2480	533
668	20230922	090100	8812290	2490	2490	2490	2490	108
669	20230922	090000	8543370	2485	2495	2500	2485	3425