KissMeData/080000/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	193500	363412070	2920	2920	2920	2920	822
3	20230913	193400	363412070	2920	2920	2920	2920	0
4	20230913	193300	363412070	2920	2920	2920	2920	0
5	20230913	193200	363412070	2920	2920	2920	2920	0
6	20230913	193100	363412070	2920	2920	2920	2920	0
7	20230913	193000	363412070	2920	2920	2920	2920	0
8	20230913	192900	363412070	2920	2920	2920	2920	0
9	20230913	192800	363412070	2920	2920	2920	2920	0
10	20230913	192700	363412070	2920	2920	2920	2920	0
11	20230913	192600	363412070	2920	2920	2920	2920	0
12	20230913	192500	363412070	2920	2920	2920	2920	0
13	20230913	192400	363412070	2920	2920	2920	2920	0
14	20230913	192300	363412070	2920	2920	2920	2920	0
15	20230913	192200	363412070	2920	2920	2920	2920	0
16	20230913	192100	363412070	2920	2920	2920	2920	0
17	20230913	192000	363412070	2920	2920	2920	2920	0
18	20230913	191900	363412070	2920	2920	2920	2920	0
19	20230913	191800	363412070	2920	2920	2920	2920	0
20	20230913	191700	363412070	2920	2920	2920	2920	0
21	20230913	191600	363412070	2920	2920	2920	2920	0
22	20230913	191500	363412070	2920	2920	2920	2920	0
23	20230913	191400	363412070	2920	2920	2920	2920	0
24	20230913	191300	363412070	2920	2920	2920	2920	0
25	20230913	191200	363412070	2920	2920	2920	2920	0
26	20230913	191100	363412070	2920	2920	2920	2920	0
27	20230913	191000	363412070	2920	2920	2920	2920	0
28	20230913	190900	363412070	2920	2920	2920	2920	0
29	20230913	190800	363412070	2920	2920	2920	2920	0
30	20230913	190700	363412070	2920	2920	2920	2920	0
31	20230913	190600	363412070	2920	2920	2920	2920	0
32	20230913	190500	363412070	2920	2920	2920	2920	822
33	20230913	190400	363412070	2920	2920	2920	2920	0
34	20230913	190300	363412070	2920	2920	2920	2920	0
35	20230913	190200	363412070	2920	2920	2920	2920	0
36	20230913	190100	363412070	2920	2920	2920	2920	0
37	20230913	190000	363412070	2920	2920	2920	2920	0
38	20230913	185900	363412070	2920	2920	2920	2920	0
39	20230913	185800	363412070	2920	2920	2920	2920	0
40	20230913	185700	363412070	2920	2920	2920	2920	0
41	20230913	185600	363412070	2920	2920	2920	2920	0
42	20230913	185500	363412070	2920	2920	2920	2920	0
43	20230913	185400	363412070	2920	2920	2920	2920	0
44	20230913	185300	363412070	2920	2920	2920	2920	0
45	20230913	185200	363412070	2920	2920	2920	2920	0
46	20230913	185100	363412070	2920	2920	2920	2920	0
47	20230913	185000	363412070	2920	2920	2920	2920	0
48	20230913	184900	363412070	2920	2920	2920	2920	0
49	20230913	184800	363412070	2920	2920	2920	2920	0
50	20230913	184700	363412070	2920	2920	2920	2920	0
51	20230913	184600	363412070	2920	2920	2920	2920	0
52	20230913	184500	363412070	2920	2920	2920	2920	0
53	20230913	184400	363412070	2920	2920	2920	2920	0
54	20230913	184300	363412070	2920	2920	2920	2920	0
55	20230913	184200	363412070	2920	2920	2920	2920	0
56	20230913	184100	363412070	2920	2920	2920	2920	0
57	20230913	184000	363412070	2920	2920	2920	2920	0
58	20230913	183900	363412070	2920	2920	2920	2920	0
59	20230913	183800	363412070	2920	2920	2920	2920	0
60	20230913	183700	363412070	2920	2920	2920	2920	0
61	20230913	183600	363412070	2920	2920	2920	2920	0
62	20230913	183500	363412070	2920	2920	2920	2920	822
63	20230913	183400	363412070	2920	2920	2920	2920	0
64	20230913	183300	363412070	2920	2920	2920	2920	0
65	20230913	183200	363412070	2920	2920	2920	2920	0
66	20230913	183100	363412070	2920	2920	2920	2920	0
67	20230913	183000	363412070	2920	2920	2920	2920	0
68	20230913	182900	363412070	2920	2920	2920	2920	0
69	20230913	182800	363412070	2920	2920	2920	2920	0
70	20230913	182700	363412070	2920	2920	2920	2920	0
71	20230913	182600	363412070	2920	2920	2920	2920	0
72	20230913	182500	363412070	2920	2920	2920	2920	0
73	20230913	182400	363412070	2920	2920	2920	2920	0
74	20230913	182300	363412070	2920	2920	2920	2920	0
75	20230913	182200	363412070	2920	2920	2920	2920	0
76	20230913	182100	363412070	2920	2920	2920	2920	0
77	20230913	182000	363412070	2920	2920	2920	2920	0
78	20230913	181900	363412070	2920	2920	2920	2920	0
79	20230913	181800	363412070	2920	2920	2920	2920	0
80	20230913	181700	363412070	2920	2920	2920	2920	0
81	20230913	181600	363412070	2920	2920	2920	2920	0
82	20230913	181500	363412070	2920	2920	2920	2920	0
83	20230913	181400	363412070	2920	2920	2920	2920	0
84	20230913	181300	363412070	2920	2920	2920	2920	0
85	20230913	181200	363412070	2920	2920	2920	2920	0
86	20230913	181100	363412070	2920	2920	2920	2920	0
87	20230913	181000	363412070	2920	2920	2920	2920	0
88	20230913	180900	363412070	2920	2920	2920	2920	0
89	20230913	180800	363412070	2920	2920	2920	2920	0
90	20230913	180700	363412070	2920	2920	2920	2920	0
91	20230913	180600	363412070	2920	2920	2920	2920	0
92	20230913	180500	363412070	2920	2920	2920	2920	822
93	20230913	180400	363412070	2920	2920	2920	2920	0
94	20230913	180300	363412070	2920	2920	2920	2920	0
95	20230913	180200	363412070	2920	2920	2920	2920	0
96	20230913	180100	363412070	2920	2920	2920	2920	0
97	20230913	180000	363412070	2920	2920	2920	2920	0
98	20230913	175900	363412070	2920	2920	2920	2920	0
99	20230913	175800	363412070	2920	2920	2920	2920	0
100	20230913	175700	363412070	2920	2920	2920	2920	0
101	20230913	175600	363412070	2920	2920	2920	2920	0
102	20230913	175500	363412070	2920	2920	2920	2920	0
103	20230913	175400	363412070	2920	2920	2920	2920	0
104	20230913	175300	363412070	2920	2920	2920	2920	0
105	20230913	175200	363412070	2920	2920	2920	2920	0
106	20230913	175100	363412070	2920	2920	2920	2920	0
107	20230913	175000	363412070	2920	2920	2920	2920	0
108	20230913	174900	363412070	2920	2920	2920	2920	0
109	20230913	174800	363412070	2920	2920	2920	2920	0
110	20230913	174700	363412070	2920	2920	2920	2920	0
111	20230913	174600	363412070	2920	2920	2920	2920	0
112	20230913	174500	363412070	2920	2920	2920	2920	0
113	20230913	174400	363412070	2920	2920	2920	2920	0
114	20230913	174300	363412070	2920	2920	2920	2920	0
115	20230913	174200	363412070	2920	2920	2920	2920	0
116	20230913	174100	363412070	2920	2920	2920	2920	0
117	20230913	174000	363412070	2920	2920	2920	2920	0
118	20230913	173900	363412070	2920	2920	2920	2920	0
119	20230913	173800	363412070	2920	2920	2920	2920	0
120	20230913	173700	363412070	2920	2920	2920	2920	0
121	20230913	173600	363412070	2920	2920	2920	2920	0
122	20230913	173500	363412070	2920	2920	2920	2920	822
123	20230913	173400	363412070	2920	2920	2920	2920	0
124	20230913	173300	363412070	2920	2920	2920	2920	0
125	20230913	173200	363412070	2920	2920	2920	2920	0
126	20230913	173100	363412070	2920	2920	2920	2920	0
127	20230913	173000	363412070	2920	2920	2920	2920	0
128	20230913	172900	363412070	2920	2920	2920	2920	0
129	20230913	172800	363412070	2920	2920	2920	2920	0
130	20230913	172700	363412070	2920	2920	2920	2920	0
131	20230913	172600	363412070	2920	2920	2920	2920	0
132	20230913	172500	363412070	2920	2920	2920	2920	0
133	20230913	172400	363412070	2920	2920	2920	2920	0
134	20230913	172300	363412070	2920	2920	2920	2920	0
135	20230913	172200	363412070	2920	2920	2920	2920	0
136	20230913	172100	363412070	2920	2920	2920	2920	0
137	20230913	172000	363412070	2920	2920	2920	2920	0
138	20230913	171900	363412070	2920	2920	2920	2920	0
139	20230913	171800	363412070	2920	2920	2920	2920	0
140	20230913	171700	363412070	2920	2920	2920	2920	0
141	20230913	171600	363412070	2920	2920	2920	2920	0
142	20230913	171500	363412070	2920	2920	2920	2920	0
143	20230913	171400	363412070	2920	2920	2920	2920	0
144	20230913	171300	363412070	2920	2920	2920	2920	0
145	20230913	171200	363412070	2920	2920	2920	2920	0
146	20230913	171100	363412070	2920	2920	2920	2920	0
147	20230913	171000	363412070	2920	2920	2920	2920	0
148	20230913	170900	363412070	2920	2920	2920	2920	0
149	20230913	170800	363412070	2920	2920	2920	2920	0
150	20230913	170700	363412070	2920	2920	2920	2920	0
151	20230913	170600	363412070	2920	2920	2920	2920	0
152	20230913	170500	363412070	2920	2920	2920	2920	822
153	20230913	170400	363412070	2920	2920	2920	2920	0
154	20230913	170300	363412070	2920	2920	2920	2920	0
155	20230913	170200	363412070	2920	2920	2920	2920	0
156	20230913	170100	363412070	2920	2920	2920	2920	0
157	20230913	170000	363412070	2920	2920	2920	2920	0
158	20230913	165900	363412070	2920	2920	2920	2920	0
159	20230913	165800	363412070	2920	2920	2920	2920	0
160	20230913	165700	363412070	2920	2920	2920	2920	0
161	20230913	165600	363412070	2920	2920	2920	2920	0
162	20230913	165500	363412070	2920	2920	2920	2920	0
163	20230913	165400	363412070	2920	2920	2920	2920	0
164	20230913	165300	363412070	2920	2920	2920	2920	0
165	20230913	165200	363412070	2920	2920	2920	2920	0
166	20230913	165100	363412070	2920	2920	2920	2920	0
167	20230913	165000	363412070	2920	2920	2920	2920	0
168	20230913	164900	363412070	2920	2920	2920	2920	0
169	20230913	164800	363412070	2920	2920	2920	2920	0
170	20230913	164700	363412070	2920	2920	2920	2920	0
171	20230913	164600	363412070	2920	2920	2920	2920	0
172	20230913	164500	363412070	2920	2920	2920	2920	0
173	20230913	164400	363412070	2920	2920	2920	2920	0
174	20230913	164300	363412070	2920	2920	2920	2920	0
175	20230913	164200	363412070	2920	2920	2920	2920	0
176	20230913	164100	363412070	2920	2920	2920	2920	0
177	20230913	164000	363412070	2920	2920	2920	2920	0
178	20230913	163900	363412070	2920	2920	2920	2920	0
179	20230913	163800	363412070	2920	2920	2920	2920	0
180	20230913	163700	363412070	2920	2920	2920	2920	0
181	20230913	163600	363412070	2920	2920	2920	2920	0
182	20230913	163500	363412070	2920	2920	2920	2920	822
183	20230913	163400	363412070	2920	2920	2920	2920	0
184	20230913	163300	363412070	2920	2920	2920	2920	0
185	20230913	163200	363412070	2920	2920	2920	2920	0
186	20230913	163100	363412070	2920	2920	2920	2920	0
187	20230913	163000	363412070	2920	2920	2920	2920	0
188	20230913	162900	363412070	2920	2920	2920	2920	0
189	20230913	162800	363412070	2920	2920	2920	2920	0
190	20230913	162700	363412070	2920	2920	2920	2920	0
191	20230913	162600	363412070	2920	2920	2920	2920	0
192	20230913	162500	363412070	2920	2920	2920	2920	0
193	20230913	162400	363412070	2920	2920	2920	2920	0
194	20230913	162300	363412070	2920	2920	2920	2920	0
195	20230913	162200	363412070	2920	2920	2920	2920	0
196	20230913	162100	363412070	2920	2920	2920	2920	0
197	20230913	162000	363412070	2920	2920	2920	2920	0
198	20230913	161900	363412070	2920	2920	2920	2920	0
199	20230913	161800	363412070	2920	2920	2920	2920	0
200	20230913	161700	363412070	2920	2920	2920	2920	0
201	20230913	161600	363412070	2920	2920	2920	2920	0
202	20230913	161500	363412070	2920	2920	2920	2920	0
203	20230913	161400	363412070	2920	2920	2920	2920	0
204	20230913	161300	363412070	2920	2920	2920	2920	0
205	20230913	161200	363412070	2920	2920	2920	2920	0
206	20230913	161100	363412070	2920	2920	2920	2920	0
207	20230913	161000	363412070	2920	2920	2920	2920	0
208	20230913	160900	363412070	2920	2920	2920	2920	0
209	20230913	160800	363412070	2920	2920	2920	2920	0
210	20230913	160700	363412070	2920	2920	2920	2920	0
211	20230913	160600	363412070	2920	2920	2920	2920	0
212	20230913	160500	363412070	2920	2920	2920	2920	822
213	20230913	160400	363412070	2920	2920	2920	2920	0
214	20230913	160300	363412070	2920	2920	2920	2920	0
215	20230913	160200	363412070	2920	2920	2920	2920	0
216	20230913	160100	363412070	2920	2920	2920	2920	0
217	20230913	160000	363412070	2920	2920	2920	2920	0
218	20230913	155900	363412070	2920	2920	2920	2920	0
219	20230913	155800	363412070	2920	2920	2920	2920	0
220	20230913	155700	363412070	2920	2920	2920	2920	0
221	20230913	155600	363412070	2920	2920	2920	2920	0
222	20230913	155500	363412070	2920	2920	2920	2920	0
223	20230913	155400	363412070	2920	2920	2920	2920	0
224	20230913	155300	363412070	2920	2920	2920	2920	0
225	20230913	155200	363412070	2920	2920	2920	2920	0
226	20230913	155100	363412070	2920	2920	2920	2920	0
227	20230913	155000	363412070	2920	2920	2920	2920	0
228	20230913	154900	363412070	2920	2920	2920	2920	0
229	20230913	154800	363412070	2920	2920	2920	2920	0
230	20230913	154700	363412070	2920	2920	2920	2920	0
231	20230913	154600	363412070	2920	2920	2920	2920	0
232	20230913	154500	363412070	2920	2920	2920	2920	0
233	20230913	154400	363412070	2920	2920	2920	2920	0
234	20230913	154300	363412070	2920	2920	2920	2920	0
235	20230913	154200	363412070	2920	2920	2920	2920	0
236	20230913	154100	363412070	2920	2920	2920	2920	0
237	20230913	154000	363412070	2920	2920	2920	2920	0
238	20230913	153900	363412070	2920	2920	2920	2920	0
239	20230913	153800	363412070	2920	2920	2920	2920	0
240	20230913	153700	363412070	2920	2920	2920	2920	0
241	20230913	153600	363412070	2920	2920	2920	2920	0
242	20230913	153500	363412070	2920	2920	2920	2920	822
243	20230913	153400	363412070	2920	2920	2920	2920	0
244	20230913	153300	363412070	2920	2920	2920	2920	0
245	20230913	153200	363412070	2920	2920	2920	2920	0
246	20230913	153100	363412070	2920	2920	2920	2920	0
247	20230913	153000	363412070	2920	2920	2920	2920	822
248	20230913	152900	361011830	2920	2920	2920	2920	0
249	20230913	152800	361011830	2920	2920	2920	2920	0
250	20230913	152700	361011830	2920	2920	2920	2920	0
251	20230913	152600	361011830	2920	2920	2920	2920	0
252	20230913	152500	361011830	2920	2920	2920	2920	0
253	20230913	152400	361011830	2920	2920	2920	2920	0
254	20230913	152300	361011830	2920	2920	2920	2920	0
255	20230913	152200	361011830	2920	2920	2920	2920	0
256	20230913	152100	361011830	2920	2920	2920	2920	0
257	20230913	152000	361011830	2920	2920	2920	2920	0
258	20230913	151900	361011830	2920	2915	2920	2910	28
259	20230913	151800	360930120	2910	2915	2920	2910	121
260	20230913	151700	360577980	2915	2920	2920	2915	4
261	20230913	151600	360566315	2915	2915	2915	2915	10
262	20230913	151500	360537165	2920	2920	2920	2905	1910
263	20230913	151400	354984650	2920	2920	2920	2920	0
264	20230913	151300	354984650	2920	2920	2920	2920	1
265	20230913	151200	354981730	2920	2915	2920	2905	3460
266	20230913	151100	344924410	2920	2920	2920	2920	7
267	20230913	151000	344903970	2920	2925	2930	2920	51
268	20230913	150900	344754825	2930	2935	2940	2925	25
269	20230913	150800	344681490	2940	2940	2940	2930	5
270	20230913	150700	344666815	2940	2925	2940	2925	151
271	20230913	150600	344223845	2925	2925	2925	2925	1
272	20230913	150500	344220920	2930	2930	2930	2930	21
273	20230913	150400	344159390	2935	2935	2935	2935	43
274	20230913	150300	344033185	2930	2935	2935	2930	102
275	20230913	150200	343733820	2935	2935	2935	2935	3
276	20230913	150100	343725015	2935	2935	2935	2935	0
277	20230913	150000	343725015	2935	2935	2935	2935	0
278	20230913	145900	343725015	2935	2935	2935	2935	8
279	20230913	145800	343701535	2930	2930	2930	2930	0
280	20230913	145700	343701535	2930	2930	2930	2930	1
281	20230913	145600	343698605	2935	2945	2945	2935	3
282	20230913	145500	343689790	2950	2925	2950	2925	2003
283	20230913	145400	337810285	2930	2930	2930	2930	2
284	20230913	145300	337804425	2930	2930	2930	2930	0
285	20230913	145200	337804425	2930	2930	2930	2930	1
286	20230913	145100	337801495	2930	2930	2930	2930	1
287	20230913	145000	337798565	2930	2920	2930	2920	25
288	20230913	144900	337725555	2930	2930	2930	2930	0
289	20230913	144800	337725555	2930	2915	2930	2915	217
290	20230913	144700	337090895	2920	2920	2920	2920	51
291	20230913	144600	336941975	2920	2920	2920	2920	2
292	20230913	144500	336936135	2920	2920	2920	2920	1
293	20230913	144400	336933215	2920	2920	2920	2920	0
294	20230913	144300	336933215	2920	2920	2920	2920	1
295	20230913	144200	336930295	2920	2920	2920	2920	0
296	20230913	144100	336930295	2920	2920	2920	2920	1
297	20230913	144000	336927375	2920	2925	2925	2920	2
298	20230913	143900	336921530	2905	2905	2905	2905	0
299	20230913	143800	336921530	2905	2925	2925	2905	3360
300	20230913	143700	327160365	2925	2925	2925	2925	0
301	20230913	143600	327160365	2925	2920	2925	2920	4
302	20230913	143500	327148680	2920	2925	2925	2920	20
303	20230913	143400	327090255	2925	2920	2925	2920	77
304	20230913	143300	326865410	2920	2910	2920	2910	346
305	20230913	143200	325858450	2910	2915	2915	2910	420
306	20230913	143100	324636235	2915	2920	2920	2915	3
307	20230913	143000	324627485	2920	2920	2920	2920	3
308	20230913	142900	324618725	2920	2915	2920	2915	51
309	20230913	142800	324470055	2920	2920	2920	2920	0
310	20230913	142700	324470055	2920	2920	2920	2920	2
311	20230913	142600	324464215	2920	2920	2920	2920	0
312	20230913	142500	324464215	2920	2920	2920	2920	1
313	20230913	142400	324461295	2920	2925	2925	2920	839
314	20230913	142300	322009565	2920	2920	2920	2920	20
315	20230913	142200	321951165	2925	2925	2925	2925	2
316	20230913	142100	321945315	2925	2925	2925	2925	0
317	20230913	142000	321945315	2925	2925	2925	2925	0
318	20230913	141900	321945315	2925	2925	2925	2925	3
319	20230913	141800	321936540	2920	2920	2920	2920	10
320	20230913	141700	321907340	2925	2925	2925	2925	2
321	20230913	141600	321901490	2925	2925	2925	2925	0
322	20230913	141500	321901490	2925	2925	2925	2925	0
323	20230913	141400	321901490	2925	2925	2925	2925	1
324	20230913	141300	321898565	2925	2925	2925	2925	1
325	20230913	141200	321895640	2920	2925	2925	2920	151
326	20230913	141100	321454715	2920	2915	2920	2915	600
327	20230913	141000	319705215	2920	2920	2920	2920	0
328	20230913	140900	319705215	2920	2925	2925	2920	101
329	20230913	140800	319410290	2925	2925	2925	2925	1
330	20230913	140700	319407365	2925	2925	2925	2925	0
331	20230913	140600	319407365	2925	2925	2925	2925	2
332	20230913	140500	319401515	2925	2920	2925	2915	501
333	20230913	140400	317940790	2925	2925	2925	2925	3
334	20230913	140300	317932015	2920	2920	2920	2920	500
335	20230913	140200	316472015	2930	2930	2930	2930	0
336	20230913	140100	316472015	2930	2930	2930	2915	2142
337	20230913	140000	310227890	2930	2930	2930	2930	0
338	20230913	135900	310227890	2930	2930	2930	2930	1
339	20230913	135800	310224960	2930	2930	2930	2930	2
340	20230913	135700	310219100	2930	2930	2930	2930	100
341	20230913	135600	309926100	2930	2930	2930	2930	1
342	20230913	135500	309923170	2925	2925	2925	2925	20
343	20230913	135400	309864670	2930	2930	2930	2930	1
344	20230913	135300	309861740	2925	2915	2925	2915	1907
345	20230913	135200	304294385	2910	2910	2910	2910	9
346	20230913	135100	304268195	2915	2915	2915	2915	8
347	20230913	135000	304244875	2915	2915	2915	2915	981
348	20230913	134900	301385260	2920	2920	2920	2920	675
349	20230913	134800	299414260	2920	2920	2920	2920	10
350	20230913	134700	299385060	2910	2910	2910	2910	0
351	20230913	134600	299385060	2910	2910	2910	2910	300
352	20230913	134500	298512060	2920	2920	2920	2920	12
353	20230913	134400	298477020	2920	2920	2920	2920	1
354	20230913	134300	298474100	2915	2915	2915	2915	0
355	20230913	134200	298474100	2915	2915	2915	2915	1003
356	20230913	134100	295550355	2915	2915	2915	2915	100
357	20230913	134000	295258855	2915	2915	2915	2915	1
358	20230913	133900	295255940	2915	2915	2915	2915	0
359	20230913	133800	295255940	2915	2915	2915	2915	1
360	20230913	133700	295253025	2915	2915	2915	2915	2
361	20230913	133600	295247195	2915	2915	2915	2915	478
362	20230913	133500	293853825	2900	2900	2900	2900	1635
363	20230913	133400	289112325	2900	2920	2920	2900	70
364	20230913	133300	288909305	2920	2920	2920	2920	1
365	20230913	133200	288906385	2900	2920	2920	2900	2001
366	20230913	133100	283102060	2920	2920	2920	2920	1
367	20230913	133000	283099140	2910	2910	2910	2910	0
368	20230913	132900	283099140	2910	2910	2910	2910	0
369	20230913	132800	283099140	2910	2920	2920	2910	41
370	20230913	132700	282979820	2920	2920	2920	2920	0
371	20230913	132600	282979820	2920	2920	2920	2920	2
372	20230913	132500	282973980	2920	2920	2920	2920	2699
373	20230913	132400	275092900	2920	2920	2920	2920	1303
374	20230913	132300	271288140	2920	2920	2920	2920	1
375	20230913	132200	271285220	2920	2920	2920	2920	0
376	20230913	132100	271285220	2920	2920	2920	2920	2
377	20230913	132000	271279380	2920	2920	2920	2920	0
378	20230913	131900	271279380	2920	2920	2920	2920	1
379	20230913	131800	271276460	2915	2920	2920	2915	2
380	20230913	131700	271270625	2915	2915	2915	2915	0
381	20230913	131600	271270625	2915	2915	2915	2915	1453
382	20230913	131500	267035130	2915	2915	2915	2915	0
383	20230913	131400	267035130	2915	2915	2915	2915	2
384	20230913	131300	267029300	2915	2915	2915	2915	1
385	20230913	131200	267026385	2920	2920	2920	2920	0
386	20230913	131100	267026385	2920	2920	2920	2920	1
387	20230913	131000	267023465	2920	2900	2920	2900	606
388	20230913	130900	265266025	2900	2895	2900	2895	14
389	20230913	130800	265225435	2900	2900	2900	2900	548
390	20230913	130700	263636235	2900	2900	2900	2900	0
391	20230913	130600	263636235	2900	2915	2915	2900	945
392	20230913	130500	260894995	2920	2910	2920	2905	647
393	20230913	130400	259008730	2905	2890	2905	2890	9196
394	20230913	130300	232340590	2895	2905	2905	2895	1584
395	20230913	130200	227754465	2900	2900	2900	2900	2712
396	20230913	130100	219889665	2900	2900	2900	2900	50
397	20230913	130000	219744665	2920	2910	2925	2900	12360
398	20230913	125900	183876745	2915	2915	2915	2915	576
399	20230913	125800	182197705	2930	2915	2930	2915	1135
400	20230913	125700	178889165	2935	2935	2935	2935	32
401	20230913	125600	178795245	2935	2935	2935	2935	0
402	20230913	125500	178795245	2935	2935	2935	2935	4
403	20230913	125400	178783505	2930	2930	2930	2930	0
404	20230913	125300	178783505	2930	2930	2930	2930	1
405	20230913	125200	178780575	2915	2915	2915	2915	0
406	20230913	125100	178780575	2915	2915	2915	2910	1040
407	20230913	125000	175749025	2915	2915	2915	2915	560
408	20230913	124900	174116625	2915	2920	2920	2915	500
409	20230913	124800	172658335	2940	2940	2940	2940	1
410	20230913	124700	172655395	2940	2940	2940	2940	2
411	20230913	124600	172649515	2940	2940	2940	2940	1
412	20230913	124500	172646575	2940	2940	2940	2940	0
413	20230913	124400	172646575	2940	2940	2940	2940	1
414	20230913	124300	172643635	2940	2940	2940	2940	0
415	20230913	124200	172643635	2940	2940	2940	2940	1
416	20230913	124100	172640695	2925	2940	2940	2925	170
417	20230913	124000	172143430	2940	2940	2940	2940	0
418	20230913	123900	172143430	2940	2940	2940	2940	1
419	20230913	123800	172140490	2940	2940	2940	2940	0
420	20230913	123700	172140490	2940	2940	2940	2940	1
421	20230913	123600	172137550	2925	2940	2940	2925	52
422	20230913	123500	171985150	2940	2940	2940	2940	1
423	20230913	123400	171982210	2940	2940	2940	2940	1
424	20230913	123300	171979270	2940	2940	2940	2940	5
425	20230913	123200	171964570	2940	2940	2940	2940	1
426	20230913	123100	171961630	2930	2940	2940	2930	82
427	20230913	123000	171721260	2940	2940	2940	2940	1
428	20230913	122900	171718320	2950	2950	2950	2950	0
429	20230913	122800	171718320	2950	2950	2950	2950	3
430	20230913	122700	171709470	2950	2950	2950	2950	0
431	20230913	122600	171709470	2950	2950	2950	2950	1
432	20230913	122500	171706520	2950	2950	2950	2950	1
433	20230913	122400	171703570	2950	2950	2950	2950	0
434	20230913	122300	171703570	2950	2950	2950	2950	1
435	20230913	122200	171700620	2930	2930	2930	2930	88
436	20230913	122100	171442780	2950	2950	2950	2950	0
437	20230913	122000	171442780	2950	2950	2950	2950	1
438	20230913	121900	171439830	2950	2950	2950	2950	51
439	20230913	121800	171289380	2950	2930	2950	2930	2
440	20230913	121700	171283500	2930	2930	2930	2930	0
441	20230913	121600	171283500	2930	2930	2930	2930	0
442	20230913	121500	171283500	2930	2950	2950	2930	813
443	20230913	121400	168901390	2950	2935	2950	2935	11
444	20230913	121300	168869090	2950	2950	2950	2950	0
445	20230913	121200	168869090	2950	2950	2950	2950	2
446	20230913	121100	168863190	2950	2950	2950	2950	0
447	20230913	121000	168863190	2950	2950	2950	2950	1
448	20230913	120900	168860240	2950	2950	2950	2950	1
449	20230913	120800	168857290	2950	2950	2950	2950	0
450	20230913	120700	168857290	2950	2945	2950	2945	2
451	20230913	120600	168851395	2950	2950	2950	2950	0
452	20230913	120500	168851395	2950	2950	2950	2950	1
453	20230913	120400	168848445	2950	2950	2950	2950	1
454	20230913	120300	168845495	2955	2955	2955	2955	0
455	20230913	120200	168845495	2955	2955	2955	2955	2
456	20230913	120100	168839585	2955	2955	2955	2955	0
457	20230913	120000	168839585	2955	2955	2955	2955	11
458	20230913	115900	168807080	2940	2950	2950	2940	202
459	20230913	115800	168213190	2950	2950	2950	2950	0
460	20230913	115700	168213190	2950	2950	2950	2950	2691
461	20230913	115600	160274740	2950	2950	2950	2950	1
462	20230913	115500	160271790	2950	2950	2950	2950	1
463	20230913	115400	160268840	2950	2950	2950	2950	1
464	20230913	115300	160265890	2950	2950	2950	2950	3475
465	20230913	115200	150014640	2950	2950	2950	2950	0
466	20230913	115100	150014640	2950	2945	2950	2945	171
467	20230913	115000	149511040	2945	2945	2945	2945	1
468	20230913	114900	149508095	2945	2945	2945	2945	1
469	20230913	114800	149505150	2945	2945	2945	2945	1
470	20230913	114700	149502205	2945	2945	2945	2945	0
471	20230913	114600	149502205	2945	2945	2945	2945	2
472	20230913	114500	149496315	2945	2945	2945	2945	1
473	20230913	114400	149493370	2945	2945	2945	2940	5
474	20230913	114300	149478655	2945	2945	2945	2945	14
475	20230913	114200	149437425	2930	2930	2930	2930	0
476	20230913	114100	149437425	2930	2945	2945	2930	22
477	20230913	114000	149372785	2945	2930	2950	2930	37
478	20230913	113900	149264080	2930	2930	2930	2930	12
479	20230913	113800	149228920	2930	2930	2930	2930	6
480	20230913	113700	149211340	2930	2930	2930	2930	1
481	20230913	113600	149208410	2920	2920	2920	2920	10
482	20230913	113500	149179210	2930	2930	2930	2930	51
483	20230913	113400	149029780	2930	2930	2930	2930	1
484	20230913	113300	149026850	2925	2925	2925	2925	67
485	20230913	113200	148830875	2930	2930	2930	2930	1
486	20230913	113100	148827945	2930	2930	2930	2930	10
487	20230913	113000	148798645	2930	2935	2935	2930	6
488	20230913	112900	148781060	2935	2935	2935	2935	8
489	20230913	112800	148757580	2930	2930	2930	2930	3
490	20230913	112700	148748790	2935	2935	2935	2935	2
491	20230913	112600	148742920	2915	2920	2920	2915	27
492	20230913	112500	148664110	2935	2935	2935	2935	1
493	20230913	112400	148661175	2935	2935	2935	2935	0
494	20230913	112300	148661175	2935	2935	2935	2935	1
495	20230913	112200	148658240	2920	2935	2935	2920	51
496	20230913	112100	148509305	2920	2920	2920	2920	543
497	20230913	112000	146923745	2920	2920	2920	2920	41
498	20230913	111900	146804025	2920	2915	2920	2910	1235
499	20230913	111800	143209585	2915	2920	2920	2915	1885
500	20230913	111700	137714755	2920	2925	2925	2920	331
501	20230913	111600	136748230	2925	2925	2925	2925	1
502	20230913	111500	136745305	2915	2925	2925	2915	2
503	20230913	111400	136739465	2920	2920	2920	2920	21
504	20230913	111300	136678145	2920	2920	2920	2920	0
505	20230913	111200	136678145	2920	2920	2920	2920	81
506	20230913	111100	136441625	2920	2920	2925	2920	1961
507	20230913	111000	130715500	2920	2920	2920	2920	0
508	20230913	110900	130715500	2920	2930	2935	2920	3876
509	20230913	110800	119380635	2930	2930	2930	2930	0
510	20230913	110700	119380635	2930	2930	2930	2930	10
511	20230913	110600	119351335	2945	2925	2945	2925	1133
512	20230913	110500	116037270	2925	2935	2935	2925	9000
513	20230913	110400	89686005	2940	2940	2940	2940	2
514	20230913	110300	89680125	2945	2945	2945	2945	0
515	20230913	110200	89680125	2945	2945	2945	2945	0
516	20230913	110100	89680125	2945	2945	2945	2945	502
517	20230913	110000	88201735	2960	2960	2960	2960	0
518	20230913	105900	88201735	2960	2960	2960	2960	1
519	20230913	105800	88198775	2960	2960	2960	2960	1
520	20230913	105700	88195815	2960	2960	2960	2960	1
521	20230913	105600	88192855	2960	2960	2960	2960	1
522	20230913	105500	88189895	2960	2960	2960	2960	1
523	20230913	105400	88186935	2940	2940	2940	2940	0
524	20230913	105300	88186935	2940	2940	2940	2940	58
525	20230913	105200	88016415	2940	2940	2940	2940	0
526	20230913	105100	88016415	2940	2940	2940	2940	0
527	20230913	105000	88016415	2940	2940	2940	2940	2
528	20230913	104900	88010535	2940	2940	2940	2940	2629
529	20230913	104800	80281275	2945	2945	2945	2945	0
530	20230913	104700	80281275	2945	2945	2945	2945	0
531	20230913	104600	80281275	2945	2945	2945	2945	144
532	20230913	104500	79857195	2945	2945	2945	2945	110
533	20230913	104400	79533245	2945	2945	2945	2945	0
534	20230913	104300	79533245	2945	2945	2945	2945	0
535	20230913	104200	79533245	2945	2945	2945	2945	0
536	20230913	104100	79533245	2945	2940	2945	2940	2
537	20230913	104000	79527360	2945	2945	2945	2945	500
538	20230913	103900	78054860	2950	2950	2950	2950	601
539	20230913	103800	76281910	2955	2955	2955	2955	0
540	20230913	103700	76281910	2955	2955	2955	2955	0
541	20230913	103600	76281910	2955	2955	2955	2955	0
542	20230913	103500	76281910	2955	2955	2955	2955	164
543	20230913	103400	75797290	2950	2950	2950	2950	0
544	20230913	103300	75797290	2950	2950	2950	2950	0
545	20230913	103200	75797290	2950	2955	2955	2950	806
546	20230913	103100	73419560	2955	2965	2965	2955	105
547	20230913	103000	73109275	2955	2955	2955	2955	0
548	20230913	102900	73109275	2955	2955	2955	2955	0
549	20230913	102800	73109275	2955	2955	2955	2955	0
550	20230913	102700	73109275	2955	2955	2955	2955	0
551	20230913	102600	73109275	2955	2955	2955	2955	173
552	20230913	102500	72598060	2955	2955	2955	2955	198
553	20230913	102400	72012970	2955	2955	2955	2955	0
554	20230913	102300	72012970	2955	2955	2955	2955	1
555	20230913	102200	72010015	2980	2960	2980	2955	2256
556	20230913	102100	65333680	2965	2965	2965	2965	85
557	20230913	102000	65081655	2965	2965	2965	2965	0
558	20230913	101900	65081655	2965	2965	2965	2965	0
559	20230913	101800	65081655	2965	2965	2965	2965	0
560	20230913	101700	65081655	2965	2965	2965	2965	0
561	20230913	101600	65081655	2965	2965	2965	2965	124
562	20230913	101500	64713995	2965	2965	2965	2965	0
563	20230913	101400	64713995	2965	2965	2965	2965	0
564	20230913	101300	64713995	2965	2965	2965	2965	0
565	20230913	101200	64713995	2965	2965	2965	2965	0
566	20230913	101100	64713995	2965	2965	2965	2965	479
567	20230913	101000	63293760	2965	2965	2965	2965	0
568	20230913	100900	63293760	2965	2970	2970	2965	220
569	20230913	100800	62640535	2970	2970	2970	2970	49
570	20230913	100700	62495005	2965	2965	2965	2965	1
571	20230913	100600	62492040	2965	2970	2970	2965	111
572	20230913	100500	62162470	2970	2970	2970	2970	0
573	20230913	100400	62162470	2970	2970	2970	2970	49
574	20230913	100300	62016940	2975	2980	2995	2975	205
575	20230913	100200	61407020	2980	2975	2980	2975	6
576	20230913	100100	61389145	2970	2970	2970	2970	1
577	20230913	100000	61386175	2965	2970	2980	2965	91
578	20230913	095900	61116335	2970	2970	2970	2970	5
579	20230913	095800	61101485	2965	2970	2970	2965	384
580	20230913	095700	59961315	2970	2970	2970	2970	2
581	20230913	095600	59955375	2970	2970	2970	2970	1
582	20230913	095500	59952405	2975	2985	2985	2975	17
583	20230913	095400	59901760	2990	2990	2990	2990	1
584	20230913	095300	59898770	2990	2990	2990	2990	0
585	20230913	095200	59898770	2990	2990	2990	2990	0
586	20230913	095100	59898770	2990	2990	2990	2990	0
587	20230913	095000	59898770	2990	2995	2995	2990	161
588	20230913	094900	59417375	3005	3000	3005	3000	50
589	20230913	094800	59267230	3000	3010	3010	2995	1291
590	20230913	094700	55400655	3000	2995	3010	2995	2161
591	20230913	094600	48916865	2990	2980	2995	2980	1421
592	20230913	094500	44671160	2990	2985	2990	2965	376
593	20230913	094400	43551885	2990	2990	2990	2990	100
594	20230913	094300	43252885	2985	2980	2985	2980	3355
595	20230913	094200	33242860	2980	2980	2980	2980	15
596	20230913	094100	33198160	2980	2970	2980	2970	363
597	20230913	094000	32120000	2980	2980	2980	2980	0
598	20230913	093900	32120000	2980	2980	2980	2980	0
599	20230913	093800	32120000	2980	2980	2980	2980	1
600	20230913	093700	32117020	2985	2985	2985	2985	10
601	20230913	093600	32087170	2980	2980	2980	2980	600
602	20230913	093500	30299170	2980	2980	2980	2980	1
603	20230913	093400	30296190	2970	2970	2970	2970	0
604	20230913	093300	30296190	2970	2970	2975	2970	1211
605	20230913	093200	26693965	2970	2960	2970	2955	512
606	20230913	093100	25173410	2965	2965	2965	2965	380
607	20230913	093000	24046710	2965	2965	2965	2965	20
608	20230913	092900	23987410	2965	2965	2965	2965	1
609	20230913	092800	23984445	2950	2955	2955	2950	259
610	20230913	092700	23220390	2960	2955	2960	2955	69
611	20230913	092600	23016490	2960	2960	2960	2960	300
612	20230913	092500	22128490	2965	2965	2965	2965	1
613	20230913	092400	22125525	2965	2965	2965	2965	0
614	20230913	092300	22125525	2965	2965	2965	2965	0
615	20230913	092200	22125525	2965	2965	2965	2965	100
616	20230913	092100	21829025	2965	2965	2965	2965	0
617	20230913	092000	21829025	2965	2955	2965	2955	351
618	20230913	091900	20791810	2965	2965	2965	2965	1
619	20230913	091800	20788845	2965	2965	2965	2965	10
620	20230913	091700	20759195	2965	2955	2965	2955	3
621	20230913	091600	20750320	2955	2960	2960	2955	129
622	20230913	091500	20369075	2955	2960	2965	2950	334
623	20230913	091400	19381135	2960	2955	2960	2955	6
624	20230913	091300	19363400	2955	2955	2960	2950	543
625	20230913	091200	17761435	2960	2955	2960	2955	568
626	20230913	091100	16080165	2955	2955	2960	2950	22
627	20230913	091000	16015200	2960	2960	2960	2950	504
628	20230913	090900	14528355	2960	2960	2960	2960	1
629	20230913	090800	14525395	2960	2955	2960	2950	776
630	20230913	090700	12232325	2955	2950	2955	2950	6
631	20230913	090600	12214615	2955	2955	2960	2955	4
632	20230913	090500	12202790	2945	2955	2960	2945	410
633	20230913	090400	10995220	2950	2945	2950	2945	205
634	20230913	090300	10391420	2945	2935	2945	2935	1136
635	20230913	090200	7046720	2925	2940	2940	2915	146
636	20230913	090100	6620085	2915	2915	2915	2915	0
637	20230913	090000	6620085	2915	2920	2920	2915	2167