KissMeData/138070/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	195800	333212605	2715	2715	2715	2715	3967
3	20230913	195700	333212605	2715	2715	2715	2715	0
4	20230913	195600	333212605	2715	2715	2715	2715	0
5	20230913	195500	333212605	2715	2715	2715	2715	0
6	20230913	195400	333212605	2715	2715	2715	2715	0
7	20230913	195300	333212605	2715	2715	2715	2715	0
8	20230913	195200	333212605	2715	2715	2715	2715	0
9	20230913	195100	333212605	2715	2715	2715	2715	0
10	20230913	195000	333212605	2715	2715	2715	2715	0
11	20230913	194900	333212605	2715	2715	2715	2715	0
12	20230913	194800	333212605	2715	2715	2715	2715	0
13	20230913	194700	333212605	2715	2715	2715	2715	0
14	20230913	194600	333212605	2715	2715	2715	2715	0
15	20230913	194500	333212605	2715	2715	2715	2715	0
16	20230913	194400	333212605	2715	2715	2715	2715	0
17	20230913	194300	333212605	2715	2715	2715	2715	0
18	20230913	194200	333212605	2715	2715	2715	2715	0
19	20230913	194100	333212605	2715	2715	2715	2715	0
20	20230913	194000	333212605	2715	2715	2715	2715	0
21	20230913	193900	333212605	2715	2715	2715	2715	0
22	20230913	193800	333212605	2715	2715	2715	2715	0
23	20230913	193700	333212605	2715	2715	2715	2715	0
24	20230913	193600	333212605	2715	2715	2715	2715	0
25	20230913	193500	333212605	2715	2715	2715	2715	0
26	20230913	193400	333212605	2715	2715	2715	2715	0
27	20230913	193300	333212605	2715	2715	2715	2715	0
28	20230913	193200	333212605	2715	2715	2715	2715	0
29	20230913	193100	333212605	2715	2715	2715	2715	0
30	20230913	193000	333212605	2715	2715	2715	2715	0
31	20230913	192900	333212605	2715	2715	2715	2715	0
32	20230913	192800	333212605	2715	2715	2715	2715	3967
33	20230913	192700	333212605	2715	2715	2715	2715	0
34	20230913	192600	333212605	2715	2715	2715	2715	0
35	20230913	192500	333212605	2715	2715	2715	2715	0
36	20230913	192400	333212605	2715	2715	2715	2715	0
37	20230913	192300	333212605	2715	2715	2715	2715	0
38	20230913	192200	333212605	2715	2715	2715	2715	0
39	20230913	192100	333212605	2715	2715	2715	2715	0
40	20230913	192000	333212605	2715	2715	2715	2715	0
41	20230913	191900	333212605	2715	2715	2715	2715	0
42	20230913	191800	333212605	2715	2715	2715	2715	0
43	20230913	191700	333212605	2715	2715	2715	2715	0
44	20230913	191600	333212605	2715	2715	2715	2715	0
45	20230913	191500	333212605	2715	2715	2715	2715	0
46	20230913	191400	333212605	2715	2715	2715	2715	0
47	20230913	191300	333212605	2715	2715	2715	2715	0
48	20230913	191200	333212605	2715	2715	2715	2715	0
49	20230913	191100	333212605	2715	2715	2715	2715	0
50	20230913	191000	333212605	2715	2715	2715	2715	0
51	20230913	190900	333212605	2715	2715	2715	2715	0
52	20230913	190800	333212605	2715	2715	2715	2715	0
53	20230913	190700	333212605	2715	2715	2715	2715	0
54	20230913	190600	333212605	2715	2715	2715	2715	0
55	20230913	190500	333212605	2715	2715	2715	2715	0
56	20230913	190400	333212605	2715	2715	2715	2715	0
57	20230913	190300	333212605	2715	2715	2715	2715	0
58	20230913	190200	333212605	2715	2715	2715	2715	0
59	20230913	190100	333212605	2715	2715	2715	2715	0
60	20230913	190000	333212605	2715	2715	2715	2715	0
61	20230913	185900	333212605	2715	2715	2715	2715	0
62	20230913	185800	333212605	2715	2715	2715	2715	3967
63	20230913	185700	333212605	2715	2715	2715	2715	0
64	20230913	185600	333212605	2715	2715	2715	2715	0
65	20230913	185500	333212605	2715	2715	2715	2715	0
66	20230913	185400	333212605	2715	2715	2715	2715	0
67	20230913	185300	333212605	2715	2715	2715	2715	0
68	20230913	185200	333212605	2715	2715	2715	2715	0
69	20230913	185100	333212605	2715	2715	2715	2715	0
70	20230913	185000	333212605	2715	2715	2715	2715	0
71	20230913	184900	333212605	2715	2715	2715	2715	0
72	20230913	184800	333212605	2715	2715	2715	2715	0
73	20230913	184700	333212605	2715	2715	2715	2715	0
74	20230913	184600	333212605	2715	2715	2715	2715	0
75	20230913	184500	333212605	2715	2715	2715	2715	0
76	20230913	184400	333212605	2715	2715	2715	2715	0
77	20230913	184300	333212605	2715	2715	2715	2715	0
78	20230913	184200	333212605	2715	2715	2715	2715	0
79	20230913	184100	333212605	2715	2715	2715	2715	0
80	20230913	184000	333212605	2715	2715	2715	2715	0
81	20230913	183900	333212605	2715	2715	2715	2715	0
82	20230913	183800	333212605	2715	2715	2715	2715	0
83	20230913	183700	333212605	2715	2715	2715	2715	0
84	20230913	183600	333212605	2715	2715	2715	2715	0
85	20230913	183500	333212605	2715	2715	2715	2715	0
86	20230913	183400	333212605	2715	2715	2715	2715	0
87	20230913	183300	333212605	2715	2715	2715	2715	0
88	20230913	183200	333212605	2715	2715	2715	2715	0
89	20230913	183100	333212605	2715	2715	2715	2715	0
90	20230913	183000	333212605	2715	2715	2715	2715	0
91	20230913	182900	333212605	2715	2715	2715	2715	0
92	20230913	182800	333212605	2715	2715	2715	2715	3967
93	20230913	182700	333212605	2715	2715	2715	2715	0
94	20230913	182600	333212605	2715	2715	2715	2715	0
95	20230913	182500	333212605	2715	2715	2715	2715	0
96	20230913	182400	333212605	2715	2715	2715	2715	0
97	20230913	182300	333212605	2715	2715	2715	2715	0
98	20230913	182200	333212605	2715	2715	2715	2715	0
99	20230913	182100	333212605	2715	2715	2715	2715	0
100	20230913	182000	333212605	2715	2715	2715	2715	0
101	20230913	181900	333212605	2715	2715	2715	2715	0
102	20230913	181800	333212605	2715	2715	2715	2715	0
103	20230913	181700	333212605	2715	2715	2715	2715	0
104	20230913	181600	333212605	2715	2715	2715	2715	0
105	20230913	181500	333212605	2715	2715	2715	2715	0
106	20230913	181400	333212605	2715	2715	2715	2715	0
107	20230913	181300	333212605	2715	2715	2715	2715	0
108	20230913	181200	333212605	2715	2715	2715	2715	0
109	20230913	181100	333212605	2715	2715	2715	2715	0
110	20230913	181000	333212605	2715	2715	2715	2715	0
111	20230913	180900	333212605	2715	2715	2715	2715	0
112	20230913	180800	333212605	2715	2715	2715	2715	0
113	20230913	180700	333212605	2715	2715	2715	2715	0
114	20230913	180600	333212605	2715	2715	2715	2715	0
115	20230913	180500	333212605	2715	2715	2715	2715	0
116	20230913	180400	333212605	2715	2715	2715	2715	0
117	20230913	180300	333212605	2715	2715	2715	2715	0
118	20230913	180200	333212605	2715	2715	2715	2715	0
119	20230913	180100	333212605	2715	2715	2715	2715	0
120	20230913	180000	333212605	2715	2715	2715	2715	0
121	20230913	175900	333212605	2715	2715	2715	2715	0
122	20230913	175800	333212605	2715	2715	2715	2715	3967
123	20230913	175700	333212605	2715	2715	2715	2715	0
124	20230913	175600	333212605	2715	2715	2715	2715	0
125	20230913	175500	333212605	2715	2715	2715	2715	0
126	20230913	175400	333212605	2715	2715	2715	2715	0
127	20230913	175300	333212605	2715	2715	2715	2715	0
128	20230913	175200	333212605	2715	2715	2715	2715	0
129	20230913	175100	333212605	2715	2715	2715	2715	0
130	20230913	175000	333212605	2715	2715	2715	2715	0
131	20230913	174900	333212605	2715	2715	2715	2715	0
132	20230913	174800	333212605	2715	2715	2715	2715	0
133	20230913	174700	333212605	2715	2715	2715	2715	0
134	20230913	174600	333212605	2715	2715	2715	2715	0
135	20230913	174500	333212605	2715	2715	2715	2715	0
136	20230913	174400	333212605	2715	2715	2715	2715	0
137	20230913	174300	333212605	2715	2715	2715	2715	0
138	20230913	174200	333212605	2715	2715	2715	2715	0
139	20230913	174100	333212605	2715	2715	2715	2715	0
140	20230913	174000	333212605	2715	2715	2715	2715	0
141	20230913	173900	333212605	2715	2715	2715	2715	0
142	20230913	173800	333212605	2715	2715	2715	2715	0
143	20230913	173700	333212605	2715	2715	2715	2715	0
144	20230913	173600	333212605	2715	2715	2715	2715	0
145	20230913	173500	333212605	2715	2715	2715	2715	0
146	20230913	173400	333212605	2715	2715	2715	2715	0
147	20230913	173300	333212605	2715	2715	2715	2715	0
148	20230913	173200	333212605	2715	2715	2715	2715	0
149	20230913	173100	333212605	2715	2715	2715	2715	0
150	20230913	173000	333212605	2715	2715	2715	2715	0
151	20230913	172900	333212605	2715	2715	2715	2715	0
152	20230913	172800	333212605	2715	2715	2715	2715	3967
153	20230913	172700	333212605	2715	2715	2715	2715	0
154	20230913	172600	333212605	2715	2715	2715	2715	0
155	20230913	172500	333212605	2715	2715	2715	2715	0
156	20230913	172400	333212605	2715	2715	2715	2715	0
157	20230913	172300	333212605	2715	2715	2715	2715	0
158	20230913	172200	333212605	2715	2715	2715	2715	0
159	20230913	172100	333212605	2715	2715	2715	2715	0
160	20230913	172000	333212605	2715	2715	2715	2715	0
161	20230913	171900	333212605	2715	2715	2715	2715	0
162	20230913	171800	333212605	2715	2715	2715	2715	0
163	20230913	171700	333212605	2715	2715	2715	2715	0
164	20230913	171600	333212605	2715	2715	2715	2715	0
165	20230913	171500	333212605	2715	2715	2715	2715	0
166	20230913	171400	333212605	2715	2715	2715	2715	0
167	20230913	171300	333212605	2715	2715	2715	2715	0
168	20230913	171200	333212605	2715	2715	2715	2715	0
169	20230913	171100	333212605	2715	2715	2715	2715	0
170	20230913	171000	333212605	2715	2715	2715	2715	0
171	20230913	170900	333212605	2715	2715	2715	2715	0
172	20230913	170800	333212605	2715	2715	2715	2715	0
173	20230913	170700	333212605	2715	2715	2715	2715	0
174	20230913	170600	333212605	2715	2715	2715	2715	0
175	20230913	170500	333212605	2715	2715	2715	2715	0
176	20230913	170400	333212605	2715	2715	2715	2715	0
177	20230913	170300	333212605	2715	2715	2715	2715	0
178	20230913	170200	333212605	2715	2715	2715	2715	0
179	20230913	170100	333212605	2715	2715	2715	2715	0
180	20230913	170000	333212605	2715	2715	2715	2715	0
181	20230913	165900	333212605	2715	2715	2715	2715	0
182	20230913	165800	333212605	2715	2715	2715	2715	3967
183	20230913	165700	333212605	2715	2715	2715	2715	0
184	20230913	165600	333212605	2715	2715	2715	2715	0
185	20230913	165500	333212605	2715	2715	2715	2715	0
186	20230913	165400	333212605	2715	2715	2715	2715	0
187	20230913	165300	333212605	2715	2715	2715	2715	0
188	20230913	165200	333212605	2715	2715	2715	2715	0
189	20230913	165100	333212605	2715	2715	2715	2715	0
190	20230913	165000	333212605	2715	2715	2715	2715	0
191	20230913	164900	333212605	2715	2715	2715	2715	0
192	20230913	164800	333212605	2715	2715	2715	2715	0
193	20230913	164700	333212605	2715	2715	2715	2715	0
194	20230913	164600	333212605	2715	2715	2715	2715	0
195	20230913	164500	333212605	2715	2715	2715	2715	0
196	20230913	164400	333212605	2715	2715	2715	2715	0
197	20230913	164300	333212605	2715	2715	2715	2715	0
198	20230913	164200	333212605	2715	2715	2715	2715	0
199	20230913	164100	333212605	2715	2715	2715	2715	0
200	20230913	164000	333212605	2715	2715	2715	2715	0
201	20230913	163900	333212605	2715	2715	2715	2715	0
202	20230913	163800	333212605	2715	2715	2715	2715	0
203	20230913	163700	333212605	2715	2715	2715	2715	0
204	20230913	163600	333212605	2715	2715	2715	2715	0
205	20230913	163500	333212605	2715	2715	2715	2715	0
206	20230913	163400	333212605	2715	2715	2715	2715	0
207	20230913	163300	333212605	2715	2715	2715	2715	0
208	20230913	163200	333212605	2715	2715	2715	2715	0
209	20230913	163100	333212605	2715	2715	2715	2715	0
210	20230913	163000	333212605	2715	2715	2715	2715	0
211	20230913	162900	333212605	2715	2715	2715	2715	0
212	20230913	162800	333212605	2715	2715	2715	2715	3967
213	20230913	162700	333212605	2715	2715	2715	2715	0
214	20230913	162600	333212605	2715	2715	2715	2715	0
215	20230913	162500	333212605	2715	2715	2715	2715	0
216	20230913	162400	333212605	2715	2715	2715	2715	0
217	20230913	162300	333212605	2715	2715	2715	2715	0
218	20230913	162200	333212605	2715	2715	2715	2715	0
219	20230913	162100	333212605	2715	2715	2715	2715	0
220	20230913	162000	333212605	2715	2715	2715	2715	0
221	20230913	161900	333212605	2715	2715	2715	2715	0
222	20230913	161800	333212605	2715	2715	2715	2715	0
223	20230913	161700	333212605	2715	2715	2715	2715	0
224	20230913	161600	333212605	2715	2715	2715	2715	0
225	20230913	161500	333212605	2715	2715	2715	2715	0
226	20230913	161400	333212605	2715	2715	2715	2715	0
227	20230913	161300	333212605	2715	2715	2715	2715	0
228	20230913	161200	333212605	2715	2715	2715	2715	0
229	20230913	161100	333212605	2715	2715	2715	2715	0
230	20230913	161000	333212605	2715	2715	2715	2715	0
231	20230913	160900	333212605	2715	2715	2715	2715	0
232	20230913	160800	333212605	2715	2715	2715	2715	0
233	20230913	160700	333212605	2715	2715	2715	2715	0
234	20230913	160600	333212605	2715	2715	2715	2715	0
235	20230913	160500	333212605	2715	2715	2715	2715	0
236	20230913	160400	333212605	2715	2715	2715	2715	0
237	20230913	160300	333212605	2715	2715	2715	2715	0
238	20230913	160200	333212605	2715	2715	2715	2715	0
239	20230913	160100	333212605	2715	2715	2715	2715	0
240	20230913	160000	333212605	2715	2715	2715	2715	0
241	20230913	155900	333212605	2715	2715	2715	2715	0
242	20230913	155800	333212605	2715	2715	2715	2715	3967
243	20230913	155700	333212605	2715	2715	2715	2715	0
244	20230913	155600	333212605	2715	2715	2715	2715	0
245	20230913	155500	333212605	2715	2715	2715	2715	0
246	20230913	155400	333212605	2715	2715	2715	2715	0
247	20230913	155300	333212605	2715	2715	2715	2715	0
248	20230913	155200	333212605	2715	2715	2715	2715	0
249	20230913	155100	333212605	2715	2715	2715	2715	0
250	20230913	155000	333212605	2715	2715	2715	2715	0
251	20230913	154900	333212605	2715	2715	2715	2715	0
252	20230913	154800	333212605	2715	2715	2715	2715	0
253	20230913	154700	333212605	2715	2715	2715	2715	0
254	20230913	154600	333212605	2715	2715	2715	2715	0
255	20230913	154500	333212605	2715	2715	2715	2715	0
256	20230913	154400	333212605	2715	2715	2715	2715	0
257	20230913	154300	333212605	2715	2715	2715	2715	0
258	20230913	154200	333212605	2715	2715	2715	2715	0
259	20230913	154100	333212605	2715	2715	2715	2715	0
260	20230913	154000	333212605	2715	2715	2715	2715	0
261	20230913	153900	333212605	2715	2715	2715	2715	0
262	20230913	153800	333212605	2715	2715	2715	2715	0
263	20230913	153700	333212605	2715	2715	2715	2715	0
264	20230913	153600	333212605	2715	2715	2715	2715	0
265	20230913	153500	333212605	2715	2715	2715	2715	0
266	20230913	153400	333212605	2715	2715	2715	2715	0
267	20230913	153300	333212605	2715	2715	2715	2715	0
268	20230913	153200	333212605	2715	2715	2715	2715	0
269	20230913	153100	333212605	2715	2715	2715	2715	0
270	20230913	153000	333212605	2715	2715	2715	2715	3967
271	20230913	152900	322442200	2720	2720	2720	2720	0
272	20230913	152800	322442200	2720	2720	2720	2720	0
273	20230913	152700	322442200	2720	2720	2720	2720	0
274	20230913	152600	322442200	2720	2720	2720	2720	0
275	20230913	152500	322442200	2720	2720	2720	2720	0
276	20230913	152400	322442200	2720	2720	2720	2720	0
277	20230913	152300	322442200	2720	2720	2720	2720	0
278	20230913	152200	322442200	2720	2720	2720	2720	0
279	20230913	152100	322442200	2720	2720	2720	2720	0
280	20230913	152000	322442200	2720	2720	2720	2720	0
281	20230913	151900	322442200	2720	2720	2720	2715	505
282	20230913	151800	321068625	2720	2720	2720	2720	1
283	20230913	151700	321065905	2725	2725	2725	2725	150
284	20230913	151600	320657155	2725	2725	2725	2725	0
285	20230913	151500	320657155	2725	2725	2725	2725	37
286	20230913	151400	320556330	2725	2725	2725	2725	10
287	20230913	151300	320529080	2725	2725	2725	2720	29
288	20230913	151200	320450080	2725	2725	2725	2725	1
289	20230913	151100	320447355	2720	2715	2720	2715	51
290	20230913	151000	320308845	2720	2720	2720	2720	0
291	20230913	150900	320308845	2720	2720	2720	2720	0
292	20230913	150800	320308845	2720	2720	2720	2720	0
293	20230913	150700	320308845	2720	2720	2720	2720	0
294	20230913	150600	320308845	2720	2725	2725	2720	220
295	20230913	150500	319709445	2725	2725	2725	2725	0
296	20230913	150400	319709445	2725	2725	2725	2725	0
297	20230913	150300	319709445	2725	2720	2725	2720	52
298	20230913	150200	319568000	2720	2710	2720	2710	105
299	20230913	150100	319282960	2715	2715	2715	2715	1360
300	20230913	150000	315590560	2710	2710	2710	2710	0
301	20230913	145900	315590560	2710	2710	2710	2710	8
302	20230913	145800	315568880	2710	2710	2710	2710	65
303	20230913	145700	315392730	2710	2710	2710	2710	5
304	20230913	145600	315379180	2705	2705	2705	2705	0
305	20230913	145500	315379180	2705	2710	2710	2705	971
306	20230913	145400	312751825	2725	2725	2725	2725	0
307	20230913	145300	312751825	2725	2725	2725	2725	0
308	20230913	145200	312751825	2725	2710	2725	2705	3999
309	20230913	145100	301922410	2710	2710	2710	2710	3973
310	20230913	145000	291155580	2710	2725	2725	2710	9683
311	20230913	144900	264863240	2725	2725	2725	2725	1232
312	20230913	144800	261506040	2725	2725	2725	2725	0
313	20230913	144700	261506040	2725	2725	2725	2725	221
314	20230913	144600	260903815	2730	2730	2730	2730	0
315	20230913	144500	260903815	2730	2730	2730	2730	396
316	20230913	144400	259822735	2730	2730	2730	2730	1170
317	20230913	144300	256628635	2730	2730	2730	2730	0
318	20230913	144200	256628635	2730	2730	2730	2730	0
319	20230913	144100	256628635	2730	2730	2730	2730	0
320	20230913	144000	256628635	2730	2730	2730	2730	0
321	20230913	143900	256628635	2730	2730	2730	2730	1
322	20230913	143800	256625905	2720	2730	2730	2720	10000
323	20230913	143700	229370175	2735	2735	2735	2735	115
324	20230913	143600	229055650	2735	2735	2735	2735	228
325	20230913	143500	228432070	2730	2730	2730	2730	0
326	20230913	143400	228432070	2730	2730	2730	2730	0
327	20230913	143300	228432070	2730	2730	2730	2730	0
328	20230913	143200	228432070	2730	2730	2730	2730	1
329	20230913	143100	228429340	2740	2740	2740	2740	14
330	20230913	143000	228390980	2735	2735	2735	2735	35
331	20230913	142900	228295255	2735	2735	2735	2735	3103
332	20230913	142800	219808550	2735	2735	2735	2735	30
333	20230913	142700	219726500	2745	2745	2745	2745	3
334	20230913	142600	219718265	2740	2740	2740	2740	0
335	20230913	142500	219718265	2740	2740	2740	2740	121
336	20230913	142400	219386725	2745	2750	2750	2740	510
337	20230913	142300	217989255	2745	2745	2745	2745	10
338	20230913	142200	217961805	2750	2750	2750	2750	0
339	20230913	142100	217961805	2750	2750	2750	2750	0
340	20230913	142000	217961805	2750	2750	2750	2750	0
341	20230913	141900	217961805	2750	2750	2750	2750	0
342	20230913	141800	217961805	2750	2750	2750	2750	0
343	20230913	141700	217961805	2750	2750	2750	2750	0
344	20230913	141600	217961805	2750	2740	2750	2740	1100
345	20230913	141500	214944730	2745	2745	2745	2745	0
346	20230913	141400	214944730	2745	2745	2745	2745	10
347	20230913	141300	214917280	2745	2745	2745	2745	0
348	20230913	141200	214917280	2745	2745	2745	2745	0
349	20230913	141100	214917280	2745	2745	2745	2745	0
350	20230913	141000	214917280	2745	2745	2745	2745	6
351	20230913	140900	214900810	2735	2735	2735	2735	0
352	20230913	140800	214900810	2735	2735	2735	2735	0
353	20230913	140700	214900810	2735	2735	2735	2735	0
354	20230913	140600	214900810	2735	2735	2735	2735	0
355	20230913	140500	214900810	2735	2735	2735	2735	0
356	20230913	140400	214900810	2735	2735	2735	2735	0
357	20230913	140300	214900810	2735	2735	2735	2735	0
358	20230913	140200	214900810	2735	2735	2740	2735	346
359	20230913	140100	213954400	2735	2745	2750	2735	615
360	20230913	140000	212270695	2740	2740	2740	2740	0
361	20230913	135900	212270695	2740	2740	2740	2740	0
362	20230913	135800	212270695	2740	2740	2740	2740	1
363	20230913	135700	212267955	2735	2735	2735	2735	0
364	20230913	135600	212267955	2735	2735	2735	2735	30
365	20230913	135500	212185905	2735	2735	2735	2735	0
366	20230913	135400	212185905	2735	2735	2735	2735	0
367	20230913	135300	212185905	2735	2735	2735	2735	300
368	20230913	135200	211365405	2735	2735	2745	2735	504
369	20230913	135100	209986950	2730	2730	2730	2730	1
370	20230913	135000	209984220	2730	2730	2730	2730	0
371	20230913	134900	209984220	2730	2730	2730	2730	0
372	20230913	134800	209984220	2730	2730	2730	2730	0
373	20230913	134700	209984220	2730	2740	2740	2730	10501
374	20230913	134600	181299430	2735	2735	2735	2735	0
375	20230913	134500	181299430	2735	2745	2745	2735	85
376	20230913	134400	181066550	2745	2745	2745	2745	0
377	20230913	134300	181066550	2745	2740	2745	2740	213
378	20230913	134200	180482905	2735	2735	2735	2735	1
379	20230913	134100	180480170	2735	2735	2735	2735	501
380	20230913	134000	179109935	2735	2740	2740	2735	234
381	20230913	133900	178469790	2735	2735	2735	2735	1
382	20230913	133800	178467055	2735	2735	2735	2735	0
383	20230913	133700	178467055	2735	2735	2735	2735	0
384	20230913	133600	178467055	2735	2735	2735	2735	1
385	20230913	133500	178464320	2730	2730	2730	2730	0
386	20230913	133400	178464320	2730	2730	2730	2730	0
387	20230913	133300	178464320	2730	2735	2735	2730	1828
388	20230913	133200	173471250	2735	2735	2735	2735	0
389	20230913	133100	173471250	2735	2735	2735	2735	0
390	20230913	133000	173471250	2735	2735	2735	2735	0
391	20230913	132900	173471250	2735	2735	2735	2735	0
392	20230913	132800	173471250	2735	2735	2735	2735	0
393	20230913	132700	173471250	2735	2735	2735	2735	500
394	20230913	132600	172103750	2735	2735	2735	2735	0
395	20230913	132500	172103750	2735	2735	2735	2735	1
396	20230913	132400	172101015	2745	2745	2745	2745	0
397	20230913	132300	172101015	2745	2740	2745	2740	48
398	20230913	132200	171969260	2735	2735	2735	2735	500
399	20230913	132100	170601760	2740	2740	2740	2740	0
400	20230913	132000	170601760	2740	2740	2740	2740	0
401	20230913	131900	170601760	2740	2740	2740	2740	0
402	20230913	131800	170601760	2740	2740	2740	2740	12
403	20230913	131700	170568880	2735	2735	2735	2735	0
404	20230913	131600	170568880	2735	2735	2735	2735	100
405	20230913	131500	170295380	2735	2735	2735	2735	0
406	20230913	131400	170295380	2735	2735	2735	2735	0
407	20230913	131300	170295380	2735	2735	2735	2735	0
408	20230913	131200	170295380	2735	2735	2735	2735	2500
409	20230913	131100	163457880	2735	2735	2735	2735	388
410	20230913	131000	162396700	2735	2740	2740	2735	1567
411	20230913	130900	158110155	2745	2745	2745	2745	10
412	20230913	130800	158082705	2745	2750	2750	2745	13
413	20230913	130700	158046965	2735	2735	2735	2735	500
414	20230913	130600	156679465	2735	2735	2735	2735	1366
415	20230913	130500	152943455	2735	2740	2740	2735	452
416	20230913	130400	151707185	2740	2740	2740	2735	728
417	20230913	130300	149713930	2740	2740	2740	2740	0
418	20230913	130200	149713930	2740	2740	2740	2740	0
419	20230913	130100	149713930	2740	2740	2740	2740	615
420	20230913	130000	148028830	2740	2740	2740	2740	0
421	20230913	125900	148028830	2740	2745	2745	2740	356
422	20230913	125800	147053270	2765	2755	2765	2755	67
423	20230913	125700	146868510	2740	2740	2740	2740	3500
424	20230913	125600	137278510	2740	2750	2750	2740	850
425	20230913	125500	134946445	2745	2745	2745	2745	0
426	20230913	125400	134946445	2745	2745	2745	2745	0
427	20230913	125300	134946445	2745	2745	2745	2745	0
428	20230913	125200	134946445	2745	2745	2745	2745	0
429	20230913	125100	134946445	2745	2745	2745	2745	0
430	20230913	125000	134946445	2745	2745	2745	2745	0
431	20230913	124900	134946445	2745	2745	2745	2745	0
432	20230913	124800	134946445	2745	2745	2745	2745	0
433	20230913	124700	134946445	2745	2745	2745	2745	0
434	20230913	124600	134946445	2745	2745	2745	2745	0
435	20230913	124500	134946445	2745	2745	2745	2745	0
436	20230913	124400	134946445	2745	2745	2745	2745	900
437	20230913	124300	132475945	2750	2750	2750	2750	0
438	20230913	124200	132475945	2750	2755	2755	2750	258
439	20230913	124100	131766420	2755	2755	2755	2755	0
440	20230913	124000	131766420	2755	2755	2755	2755	50
441	20230913	123900	131628670	2760	2760	2760	2760	0
442	20230913	123800	131628670	2760	2760	2760	2760	30
443	20230913	123700	131545870	2760	2760	2760	2760	0
444	20230913	123600	131545870	2760	2750	2760	2750	181
445	20230913	123500	131046815	2750	2750	2750	2750	40
446	20230913	123400	130936815	2750	2750	2750	2750	30
447	20230913	123300	130854315	2750	2750	2750	2750	0
448	20230913	123200	130854315	2750	2750	2750	2750	5
449	20230913	123100	130840565	2750	2750	2750	2750	0
450	20230913	123000	130840565	2750	2750	2750	2750	0
451	20230913	122900	130840565	2750	2750	2750	2750	182
452	20230913	122800	130340065	2750	2750	2750	2750	0
453	20230913	122700	130340065	2750	2750	2750	2750	5
454	20230913	122600	130326315	2745	2745	2745	2745	0
455	20230913	122500	130326315	2745	2745	2745	2745	0
456	20230913	122400	130326315	2745	2745	2745	2745	0
457	20230913	122300	130326315	2745	2745	2745	2745	0
458	20230913	122200	130326315	2745	2745	2745	2745	0
459	20230913	122100	130326315	2745	2745	2745	2745	1
460	20230913	122000	130323570	2745	2745	2745	2745	1
461	20230913	121900	130320825	2740	2740	2740	2740	0
462	20230913	121800	130320825	2740	2740	2740	2740	0
463	20230913	121700	130320825	2740	2740	2740	2740	0
464	20230913	121600	130320825	2740	2740	2740	2740	0
465	20230913	121500	130320825	2740	2740	2740	2740	0
466	20230913	121400	130320825	2740	2740	2740	2740	176
467	20230913	121300	129838585	2740	2740	2740	2740	1000
468	20230913	121200	127098585	2740	2740	2740	2740	0
469	20230913	121100	127098585	2740	2745	2745	2740	5144
470	20230913	121000	112986120	2760	2760	2760	2760	1
471	20230913	120900	112983360	2745	2745	2745	2745	2750
472	20230913	120800	105434610	2750	2750	2750	2750	0
473	20230913	120700	105434610	2750	2750	2750	2750	885
474	20230913	120600	103000860	2755	2755	2755	2755	0
475	20230913	120500	103000860	2755	2755	2755	2755	0
476	20230913	120400	103000860	2755	2755	2755	2755	0
477	20230913	120300	103000860	2755	2755	2755	2755	0
478	20230913	120200	103000860	2755	2755	2755	2755	384
479	20230913	120100	101942940	2765	2765	2765	2765	0
480	20230913	120000	101942940	2765	2765	2765	2765	0
481	20230913	115900	101942940	2765	2765	2765	2765	3
482	20230913	115800	101934645	2765	2765	2765	2765	0
483	20230913	115700	101934645	2765	2765	2765	2765	29
484	20230913	115600	101854460	2750	2750	2750	2750	0
485	20230913	115500	101854460	2750	2750	2750	2750	0
486	20230913	115400	101854460	2750	2750	2750	2750	0
487	20230913	115300	101854460	2750	2750	2750	2750	0
488	20230913	115200	101854460	2750	2750	2750	2750	0
489	20230913	115100	101854460	2750	2750	2750	2750	0
490	20230913	115000	101854460	2750	2750	2750	2750	515
491	20230913	114900	100438210	2750	2750	2750	2750	0
492	20230913	114800	100438210	2750	2750	2750	2750	1
493	20230913	114700	100435460	2745	2750	2750	2745	1266
494	20230913	114600	96954765	2750	2750	2750	2750	0
495	20230913	114500	96954765	2750	2750	2750	2750	0
496	20230913	114400	96954765	2750	2750	2750	2750	0
497	20230913	114300	96954765	2750	2750	2750	2750	721
498	20230913	114200	94972015	2750	2750	2750	2750	65
499	20230913	114100	94793265	2750	2750	2750	2750	1
500	20230913	114000	94790515	2745	2745	2745	2745	0
501	20230913	113900	94790515	2745	2745	2745	2745	15
502	20230913	113800	94749340	2750	2750	2750	2750	8
503	20230913	113700	94727340	2750	2750	2750	2750	5
504	20230913	113600	94713590	2750	2750	2750	2750	1
505	20230913	113500	94710840	2750	2750	2750	2750	0
506	20230913	113400	94710840	2750	2750	2750	2750	800
507	20230913	113300	92510840	2745	2745	2745	2745	0
508	20230913	113200	92510840	2745	2745	2745	2745	72
509	20230913	113100	92313200	2745	2745	2745	2745	0
510	20230913	113000	92313200	2745	2745	2745	2745	800
511	20230913	112900	90117200	2750	2750	2750	2750	0
512	20230913	112800	90117200	2750	2750	2750	2750	0
513	20230913	112700	90117200	2750	2750	2750	2750	0
514	20230913	112600	90117200	2750	2750	2750	2750	0
515	20230913	112500	90117200	2750	2750	2750	2750	1
516	20230913	112400	90114450	2745	2745	2745	2745	501
517	20230913	112300	88739205	2750	2750	2750	2750	0
518	20230913	112200	88739205	2750	2750	2750	2750	0
519	20230913	112100	88739205	2750	2750	2750	2750	0
520	20230913	112000	88739205	2750	2750	2750	2750	2
521	20230913	111900	88733705	2750	2750	2750	2750	0
522	20230913	111800	88733705	2750	2750	2750	2750	0
523	20230913	111700	88733705	2750	2750	2750	2750	0
524	20230913	111600	88733705	2750	2750	2750	2750	0
525	20230913	111500	88733705	2750	2750	2750	2750	0
526	20230913	111400	88733705	2750	2750	2750	2750	5
527	20230913	111300	88719955	2750	2750	2750	2750	100
528	20230913	111200	88444955	2750	2750	2750	2750	0
529	20230913	111100	88444955	2750	2750	2750	2750	107
530	20230913	111000	88150705	2750	2750	2750	2750	36
531	20230913	110900	88051705	2750	2750	2750	2750	0
532	20230913	110800	88051705	2750	2750	2750	2750	0
533	20230913	110700	88051705	2750	2750	2750	2750	1000
534	20230913	110600	85301705	2765	2765	2765	2765	0
535	20230913	110500	85301705	2765	2765	2765	2765	200
536	20230913	110400	84748705	2750	2750	2750	2750	1039
537	20230913	110300	81891455	2750	2750	2750	2750	500
538	20230913	110200	80516455	2750	2750	2750	2750	500
539	20230913	110100	79141455	2745	2745	2745	2745	0
540	20230913	110000	79141455	2745	2745	2745	2745	0
541	20230913	105900	79141455	2745	2750	2750	2745	1275
542	20230913	105800	75641570	2755	2745	2755	2745	2001
543	20230913	105700	70148815	2755	2755	2755	2755	0
544	20230913	105600	70148815	2755	2755	2755	2755	1
545	20230913	105500	70146060	2745	2745	2745	2745	1000
546	20230913	105400	67401060	2750	2750	2750	2750	0
547	20230913	105300	67401060	2750	2750	2750	2750	31
548	20230913	105200	67315810	2750	2750	2750	2750	10
549	20230913	105100	67288310	2750	2750	2750	2750	1350
550	20230913	105000	63575810	2755	2755	2755	2755	0
551	20230913	104900	63575810	2755	2755	2755	2755	1181
552	20230913	104800	60322155	2755	2755	2755	2755	0
553	20230913	104700	60322155	2755	2755	2755	2755	500
554	20230913	104600	58944655	2760	2760	2760	2760	961
555	20230913	104500	56292295	2765	2765	2765	2765	0
556	20230913	104400	56292295	2765	2765	2765	2765	0
557	20230913	104300	56292295	2765	2755	2765	2755	181
558	20230913	104200	55793630	2765	2755	2765	2755	101
559	20230913	104100	55515365	2755	2755	2755	2755	40
560	20230913	104000	55405165	2750	2750	2750	2750	500
561	20230913	103900	54030165	2765	2765	2765	2765	0
562	20230913	103800	54030165	2765	2765	2765	2765	1
563	20230913	103700	54027400	2750	2750	2750	2750	0
564	20230913	103600	54027400	2750	2750	2750	2750	0
565	20230913	103500	54027400	2750	2750	2750	2750	1200
566	20230913	103400	50727400	2765	2765	2765	2765	0
567	20230913	103300	50727400	2765	2765	2765	2765	0
568	20230913	103200	50727400	2765	2755	2765	2755	351
569	20230913	103100	49760385	2760	2760	2760	2760	5
570	20230913	103000	49746585	2755	2755	2755	2755	0
571	20230913	102900	49746585	2755	2755	2755	2755	0
572	20230913	102800	49746585	2755	2755	2755	2755	50
573	20230913	102700	49608835	2755	2755	2755	2755	100
574	20230913	102600	49333335	2755	2755	2755	2755	30
575	20230913	102500	49250685	2755	2760	2760	2755	936
576	20230913	102400	46671985	2775	2775	2775	2775	0
577	20230913	102300	46671985	2775	2775	2775	2775	0
578	20230913	102200	46671985	2775	2775	2775	2775	0
579	20230913	102100	46671985	2775	2775	2775	2775	0
580	20230913	102000	46671985	2775	2760	2775	2760	103
581	20230913	101900	46387680	2765	2765	2765	2765	998
582	20230913	101800	43628210	2780	2780	2780	2780	0
583	20230913	101700	43628210	2780	2780	2780	2780	1
584	20230913	101600	43625430	2765	2765	2765	2765	2
585	20230913	101500	43619900	2765	2765	2765	2765	48
586	20230913	101400	43487180	2765	2765	2765	2765	0
587	20230913	101300	43487180	2765	2765	2765	2765	152
588	20230913	101200	43066900	2780	2780	2780	2780	0
589	20230913	101100	43066900	2780	2770	2780	2770	72
590	20230913	101000	42867270	2755	2755	2755	2755	0
591	20230913	100900	42867270	2755	2755	2755	2755	0
592	20230913	100800	42867270	2755	2755	2755	2755	322
593	20230913	100700	41980160	2770	2770	2770	2770	9
594	20230913	100600	41955230	2770	2770	2770	2770	0
595	20230913	100500	41955230	2770	2770	2770	2770	301
596	20230913	100400	41121460	2770	2770	2770	2770	0
597	20230913	100300	41121460	2770	2770	2770	2770	0
598	20230913	100200	41121460	2770	2770	2770	2770	0
599	20230913	100100	41121460	2770	2770	2770	2770	21
600	20230913	100000	41063290	2770	2770	2770	2770	83
601	20230913	095900	40833380	2770	2770	2770	2770	166
602	20230913	095800	40373560	2770	2770	2770	2770	0
603	20230913	095700	40373560	2770	2770	2770	2770	0
604	20230913	095600	40373560	2770	2770	2770	2770	0
605	20230913	095500	40373560	2770	2765	2770	2765	223
606	20230913	095400	39756955	2765	2765	2765	2765	22
607	20230913	095300	39696125	2750	2750	2750	2750	0
608	20230913	095200	39696125	2750	2760	2760	2750	4400
609	20230913	095100	27576255	2760	2760	2760	2760	0
610	20230913	095000	27576255	2760	2760	2760	2760	0
611	20230913	094900	27576255	2760	2760	2760	2760	0
612	20230913	094800	27576255	2760	2765	2765	2760	317
613	20230913	094700	26700785	2785	2785	2785	2785	0
614	20230913	094600	26700785	2785	2785	2785	2785	0
615	20230913	094500	26700785	2785	2785	2785	2785	0
616	20230913	094400	26700785	2785	2785	2785	2785	0
617	20230913	094300	26700785	2785	2785	2785	2785	0
618	20230913	094200	26700785	2785	2785	2785	2785	5
619	20230913	094100	26686860	2785	2770	2785	2760	294
620	20230913	094000	25874330	2785	2785	2785	2785	0
621	20230913	093900	25874330	2785	2785	2785	2785	1
622	20230913	093800	25871545	2770	2770	2770	2770	0
623	20230913	093700	25871545	2770	2770	2770	2770	0
624	20230913	093600	25871545	2770	2770	2770	2770	0
625	20230913	093500	25871545	2770	2790	2790	2770	105
626	20230913	093400	25580655	2790	2785	2790	2785	400
627	20230913	093300	24465470	2785	2770	2785	2770	19
628	20230913	093200	24412705	2765	2765	2765	2765	181
629	20230913	093100	23912240	2765	2765	2765	2765	0
630	20230913	093000	23912240	2765	2765	2765	2765	2
631	20230913	092900	23906710	2760	2760	2760	2760	399
632	20230913	092800	22805470	2750	2760	2760	2750	101
633	20230913	092700	22527710	2750	2750	2750	2750	0
634	20230913	092600	22527710	2750	2750	2750	2750	0
635	20230913	092500	22527710	2750	2750	2750	2750	100
636	20230913	092400	22252710	2765	2765	2765	2765	100
637	20230913	092300	21976210	2765	2765	2765	2765	1
638	20230913	092200	21973445	2750	2750	2750	2750	1
639	20230913	092100	21970695	2750	2750	2750	2750	100
640	20230913	092000	21695695	2765	2765	2765	2765	1
641	20230913	091900	21692930	2750	2750	2750	2750	100
642	20230913	091800	21417930	2750	2750	2765	2750	516
643	20230913	091700	19997430	2755	2755	2755	2755	11
644	20230913	091600	19967125	2765	2765	2765	2765	0
645	20230913	091500	19967125	2765	2765	2765	2765	0
646	20230913	091400	19967125	2765	2765	2765	2765	5
647	20230913	091300	19953300	2765	2765	2765	2765	1
648	20230913	091200	19950535	2750	2750	2765	2750	1370
649	20230913	091100	16183020	2750	2750	2750	2750	102
650	20230913	091000	15902520	2750	2755	2755	2750	800
651	20230913	090900	13700055	2765	2765	2765	2765	1
652	20230913	090800	13697290	2755	2755	2755	2755	10
653	20230913	090700	13669740	2760	2760	2760	2760	300
654	20230913	090600	12841740	2760	2760	2760	2760	150
655	20230913	090500	12427740	2745	2760	2760	2745	51
656	20230913	090400	12286995	2760	2760	2760	2760	110
657	20230913	090300	11983395	2745	2745	2745	2745	0
658	20230913	090200	11983395	2745	2745	2760	2735	2595
659	20230913	090100	4872685	2755	2745	2760	2745	251
660	20230913	090000	4181495	2750	2760	2760	2750	1519