KissMeData/080000/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	193700	324833900	2940	2940	2940	2940	825
3	20230918	193600	324833900	2940	2940	2940	2940	0
4	20230918	193500	324833900	2940	2940	2940	2940	0
5	20230918	193400	324833900	2940	2940	2940	2940	0
6	20230918	193300	324833900	2940	2940	2940	2940	0
7	20230918	193200	324833900	2940	2940	2940	2940	0
8	20230918	193100	324833900	2940	2940	2940	2940	0
9	20230918	193000	324833900	2940	2940	2940	2940	0
10	20230918	192900	324833900	2940	2940	2940	2940	0
11	20230918	192800	324833900	2940	2940	2940	2940	0
12	20230918	192700	324833900	2940	2940	2940	2940	0
13	20230918	192600	324833900	2940	2940	2940	2940	0
14	20230918	192500	324833900	2940	2940	2940	2940	0
15	20230918	192400	324833900	2940	2940	2940	2940	0
16	20230918	192300	324833900	2940	2940	2940	2940	0
17	20230918	192200	324833900	2940	2940	2940	2940	0
18	20230918	192100	324833900	2940	2940	2940	2940	0
19	20230918	192000	324833900	2940	2940	2940	2940	0
20	20230918	191900	324833900	2940	2940	2940	2940	0
21	20230918	191800	324833900	2940	2940	2940	2940	0
22	20230918	191700	324833900	2940	2940	2940	2940	0
23	20230918	191600	324833900	2940	2940	2940	2940	0
24	20230918	191500	324833900	2940	2940	2940	2940	0
25	20230918	191400	324833900	2940	2940	2940	2940	0
26	20230918	191300	324833900	2940	2940	2940	2940	0
27	20230918	191200	324833900	2940	2940	2940	2940	0
28	20230918	191100	324833900	2940	2940	2940	2940	0
29	20230918	191000	324833900	2940	2940	2940	2940	0
30	20230918	190900	324833900	2940	2940	2940	2940	0
31	20230918	190800	324833900	2940	2940	2940	2940	0
32	20230918	190700	324833900	2940	2940	2940	2940	825
33	20230918	190600	324833900	2940	2940	2940	2940	0
34	20230918	190500	324833900	2940	2940	2940	2940	0
35	20230918	190400	324833900	2940	2940	2940	2940	0
36	20230918	190300	324833900	2940	2940	2940	2940	0
37	20230918	190200	324833900	2940	2940	2940	2940	0
38	20230918	190100	324833900	2940	2940	2940	2940	0
39	20230918	190000	324833900	2940	2940	2940	2940	0
40	20230918	185900	324833900	2940	2940	2940	2940	0
41	20230918	185800	324833900	2940	2940	2940	2940	0
42	20230918	185700	324833900	2940	2940	2940	2940	0
43	20230918	185600	324833900	2940	2940	2940	2940	0
44	20230918	185500	324833900	2940	2940	2940	2940	0
45	20230918	185400	324833900	2940	2940	2940	2940	0
46	20230918	185300	324833900	2940	2940	2940	2940	0
47	20230918	185200	324833900	2940	2940	2940	2940	0
48	20230918	185100	324833900	2940	2940	2940	2940	0
49	20230918	185000	324833900	2940	2940	2940	2940	0
50	20230918	184900	324833900	2940	2940	2940	2940	0
51	20230918	184800	324833900	2940	2940	2940	2940	0
52	20230918	184700	324833900	2940	2940	2940	2940	0
53	20230918	184600	324833900	2940	2940	2940	2940	0
54	20230918	184500	324833900	2940	2940	2940	2940	0
55	20230918	184400	324833900	2940	2940	2940	2940	0
56	20230918	184300	324833900	2940	2940	2940	2940	0
57	20230918	184200	324833900	2940	2940	2940	2940	0
58	20230918	184100	324833900	2940	2940	2940	2940	0
59	20230918	184000	324833900	2940	2940	2940	2940	0
60	20230918	183900	324833900	2940	2940	2940	2940	0
61	20230918	183800	324833900	2940	2940	2940	2940	0
62	20230918	183700	324833900	2940	2940	2940	2940	825
63	20230918	183600	324833900	2940	2940	2940	2940	0
64	20230918	183500	324833900	2940	2940	2940	2940	0
65	20230918	183400	324833900	2940	2940	2940	2940	0
66	20230918	183300	324833900	2940	2940	2940	2940	0
67	20230918	183200	324833900	2940	2940	2940	2940	0
68	20230918	183100	324833900	2940	2940	2940	2940	0
69	20230918	183000	324833900	2940	2940	2940	2940	0
70	20230918	182900	324833900	2940	2940	2940	2940	0
71	20230918	182800	324833900	2940	2940	2940	2940	0
72	20230918	182700	324833900	2940	2940	2940	2940	0
73	20230918	182600	324833900	2940	2940	2940	2940	0
74	20230918	182500	324833900	2940	2940	2940	2940	0
75	20230918	182400	324833900	2940	2940	2940	2940	0
76	20230918	182300	324833900	2940	2940	2940	2940	0
77	20230918	182200	324833900	2940	2940	2940	2940	0
78	20230918	182100	324833900	2940	2940	2940	2940	0
79	20230918	182000	324833900	2940	2940	2940	2940	0
80	20230918	181900	324833900	2940	2940	2940	2940	0
81	20230918	181800	324833900	2940	2940	2940	2940	0
82	20230918	181700	324833900	2940	2940	2940	2940	0
83	20230918	181600	324833900	2940	2940	2940	2940	0
84	20230918	181500	324833900	2940	2940	2940	2940	0
85	20230918	181400	324833900	2940	2940	2940	2940	0
86	20230918	181300	324833900	2940	2940	2940	2940	0
87	20230918	181200	324833900	2940	2940	2940	2940	0
88	20230918	181100	324833900	2940	2940	2940	2940	0
89	20230918	181000	324833900	2940	2940	2940	2940	0
90	20230918	180900	324833900	2940	2940	2940	2940	0
91	20230918	180800	324833900	2940	2940	2940	2940	0
92	20230918	180700	324833900	2940	2940	2940	2940	825
93	20230918	180600	324833900	2940	2940	2940	2940	0
94	20230918	180500	324833900	2940	2940	2940	2940	0
95	20230918	180400	324833900	2940	2940	2940	2940	0
96	20230918	180300	324833900	2940	2940	2940	2940	0
97	20230918	180200	324833900	2940	2940	2940	2940	0
98	20230918	180100	324833900	2940	2940	2940	2940	0
99	20230918	180000	324833900	2940	2940	2940	2940	0
100	20230918	175900	324833900	2940	2940	2940	2940	0
101	20230918	175800	324833900	2940	2940	2940	2940	0
102	20230918	175700	324833900	2940	2940	2940	2940	0
103	20230918	175600	324833900	2940	2940	2940	2940	0
104	20230918	175500	324833900	2940	2940	2940	2940	0
105	20230918	175400	324833900	2940	2940	2940	2940	0
106	20230918	175300	324833900	2940	2940	2940	2940	0
107	20230918	175200	324833900	2940	2940	2940	2940	0
108	20230918	175100	324833900	2940	2940	2940	2940	0
109	20230918	175000	324833900	2940	2940	2940	2940	0
110	20230918	174900	324833900	2940	2940	2940	2940	0
111	20230918	174800	324833900	2940	2940	2940	2940	0
112	20230918	174700	324833900	2940	2940	2940	2940	0
113	20230918	174600	324833900	2940	2940	2940	2940	0
114	20230918	174500	324833900	2940	2940	2940	2940	0
115	20230918	174400	324833900	2940	2940	2940	2940	0
116	20230918	174300	324833900	2940	2940	2940	2940	0
117	20230918	174200	324833900	2940	2940	2940	2940	0
118	20230918	174100	324833900	2940	2940	2940	2940	0
119	20230918	174000	324833900	2940	2940	2940	2940	0
120	20230918	173900	324833900	2940	2940	2940	2940	0
121	20230918	173800	324833900	2940	2940	2940	2940	0
122	20230918	173700	324833900	2940	2940	2940	2940	825
123	20230918	173600	324833900	2940	2940	2940	2940	0
124	20230918	173500	324833900	2940	2940	2940	2940	0
125	20230918	173400	324833900	2940	2940	2940	2940	0
126	20230918	173300	324833900	2940	2940	2940	2940	0
127	20230918	173200	324833900	2940	2940	2940	2940	0
128	20230918	173100	324833900	2940	2940	2940	2940	0
129	20230918	173000	324833900	2940	2940	2940	2940	0
130	20230918	172900	324833900	2940	2940	2940	2940	0
131	20230918	172800	324833900	2940	2940	2940	2940	0
132	20230918	172700	324833900	2940	2940	2940	2940	0
133	20230918	172600	324833900	2940	2940	2940	2940	0
134	20230918	172500	324833900	2940	2940	2940	2940	0
135	20230918	172400	324833900	2940	2940	2940	2940	0
136	20230918	172300	324833900	2940	2940	2940	2940	0
137	20230918	172200	324833900	2940	2940	2940	2940	0
138	20230918	172100	324833900	2940	2940	2940	2940	0
139	20230918	172000	324833900	2940	2940	2940	2940	0
140	20230918	171900	324833900	2940	2940	2940	2940	0
141	20230918	171800	324833900	2940	2940	2940	2940	0
142	20230918	171700	324833900	2940	2940	2940	2940	0
143	20230918	171600	324833900	2940	2940	2940	2940	0
144	20230918	171500	324833900	2940	2940	2940	2940	0
145	20230918	171400	324833900	2940	2940	2940	2940	0
146	20230918	171300	324833900	2940	2940	2940	2940	0
147	20230918	171200	324833900	2940	2940	2940	2940	0
148	20230918	171100	324833900	2940	2940	2940	2940	0
149	20230918	171000	324833900	2940	2940	2940	2940	0
150	20230918	170900	324833900	2940	2940	2940	2940	0
151	20230918	170800	324833900	2940	2940	2940	2940	0
152	20230918	170700	324833900	2940	2940	2940	2940	825
153	20230918	170600	324833900	2940	2940	2940	2940	0
154	20230918	170500	324833900	2940	2940	2940	2940	0
155	20230918	170400	324833900	2940	2940	2940	2940	0
156	20230918	170300	324833900	2940	2940	2940	2940	0
157	20230918	170200	324833900	2940	2940	2940	2940	0
158	20230918	170100	324833900	2940	2940	2940	2940	0
159	20230918	170000	324833900	2940	2940	2940	2940	0
160	20230918	165900	324833900	2940	2940	2940	2940	0
161	20230918	165800	324833900	2940	2940	2940	2940	0
162	20230918	165700	324833900	2940	2940	2940	2940	0
163	20230918	165600	324833900	2940	2940	2940	2940	0
164	20230918	165500	324833900	2940	2940	2940	2940	0
165	20230918	165400	324833900	2940	2940	2940	2940	0
166	20230918	165300	324833900	2940	2940	2940	2940	0
167	20230918	165200	324833900	2940	2940	2940	2940	0
168	20230918	165100	324833900	2940	2940	2940	2940	0
169	20230918	165000	324833900	2940	2940	2940	2940	0
170	20230918	164900	324833900	2940	2940	2940	2940	0
171	20230918	164800	324833900	2940	2940	2940	2940	0
172	20230918	164700	324833900	2940	2940	2940	2940	0
173	20230918	164600	324833900	2940	2940	2940	2940	0
174	20230918	164500	324833900	2940	2940	2940	2940	0
175	20230918	164400	324833900	2940	2940	2940	2940	0
176	20230918	164300	324833900	2940	2940	2940	2940	0
177	20230918	164200	324833900	2940	2940	2940	2940	0
178	20230918	164100	324833900	2940	2940	2940	2940	0
179	20230918	164000	324833900	2940	2940	2940	2940	0
180	20230918	163900	324833900	2940	2940	2940	2940	0
181	20230918	163800	324833900	2940	2940	2940	2940	0
182	20230918	163700	324833900	2940	2940	2940	2940	825
183	20230918	163600	324833900	2940	2940	2940	2940	0
184	20230918	163500	324833900	2940	2940	2940	2940	0
185	20230918	163400	324833900	2940	2940	2940	2940	0
186	20230918	163300	324833900	2940	2940	2940	2940	0
187	20230918	163200	324833900	2940	2940	2940	2940	0
188	20230918	163100	324833900	2940	2940	2940	2940	0
189	20230918	163000	324833900	2940	2940	2940	2940	0
190	20230918	162900	324833900	2940	2940	2940	2940	0
191	20230918	162800	324833900	2940	2940	2940	2940	0
192	20230918	162700	324833900	2940	2940	2940	2940	0
193	20230918	162600	324833900	2940	2940	2940	2940	0
194	20230918	162500	324833900	2940	2940	2940	2940	0
195	20230918	162400	324833900	2940	2940	2940	2940	0
196	20230918	162300	324833900	2940	2940	2940	2940	0
197	20230918	162200	324833900	2940	2940	2940	2940	0
198	20230918	162100	324833900	2940	2940	2940	2940	0
199	20230918	162000	324833900	2940	2940	2940	2940	0
200	20230918	161900	324833900	2940	2940	2940	2940	0
201	20230918	161800	324833900	2940	2940	2940	2940	0
202	20230918	161700	324833900	2940	2940	2940	2940	0
203	20230918	161600	324833900	2940	2940	2940	2940	0
204	20230918	161500	324833900	2940	2940	2940	2940	0
205	20230918	161400	324833900	2940	2940	2940	2940	0
206	20230918	161300	324833900	2940	2940	2940	2940	0
207	20230918	161200	324833900	2940	2940	2940	2940	0
208	20230918	161100	324833900	2940	2940	2940	2940	0
209	20230918	161000	324833900	2940	2940	2940	2940	0
210	20230918	160900	324833900	2940	2940	2940	2940	0
211	20230918	160800	324833900	2940	2940	2940	2940	0
212	20230918	160700	324833900	2940	2940	2940	2940	825
213	20230918	160600	324833900	2940	2940	2940	2940	0
214	20230918	160500	324833900	2940	2940	2940	2940	0
215	20230918	160400	324833900	2940	2940	2940	2940	0
216	20230918	160300	324833900	2940	2940	2940	2940	0
217	20230918	160200	324833900	2940	2940	2940	2940	0
218	20230918	160100	324833900	2940	2940	2940	2940	0
219	20230918	160000	324833900	2940	2940	2940	2940	0
220	20230918	155900	324833900	2940	2940	2940	2940	0
221	20230918	155800	324833900	2940	2940	2940	2940	0
222	20230918	155700	324833900	2940	2940	2940	2940	0
223	20230918	155600	324833900	2940	2940	2940	2940	0
224	20230918	155500	324833900	2940	2940	2940	2940	0
225	20230918	155400	324833900	2940	2940	2940	2940	0
226	20230918	155300	324833900	2940	2940	2940	2940	0
227	20230918	155200	324833900	2940	2940	2940	2940	0
228	20230918	155100	324833900	2940	2940	2940	2940	0
229	20230918	155000	324833900	2940	2940	2940	2940	0
230	20230918	154900	324833900	2940	2940	2940	2940	0
231	20230918	154800	324833900	2940	2940	2940	2940	0
232	20230918	154700	324833900	2940	2940	2940	2940	0
233	20230918	154600	324833900	2940	2940	2940	2940	0
234	20230918	154500	324833900	2940	2940	2940	2940	0
235	20230918	154400	324833900	2940	2940	2940	2940	0
236	20230918	154300	324833900	2940	2940	2940	2940	0
237	20230918	154200	324833900	2940	2940	2940	2940	0
238	20230918	154100	324833900	2940	2940	2940	2940	0
239	20230918	154000	324833900	2940	2940	2940	2940	0
240	20230918	153900	324833900	2940	2940	2940	2940	0
241	20230918	153800	324833900	2940	2940	2940	2940	0
242	20230918	153700	324833900	2940	2940	2940	2940	825
243	20230918	153600	324833900	2940	2940	2940	2940	0
244	20230918	153500	324833900	2940	2940	2940	2940	0
245	20230918	153400	324833900	2940	2940	2940	2940	0
246	20230918	153300	324833900	2940	2940	2940	2940	0
247	20230918	153200	324833900	2940	2940	2940	2940	0
248	20230918	153100	324833900	2940	2940	2940	2940	0
249	20230918	153000	324833900	2940	2940	2940	2940	825
250	20230918	152900	322408400	2970	2970	2970	2970	0
251	20230918	152800	322408400	2970	2970	2970	2970	0
252	20230918	152700	322408400	2970	2970	2970	2970	0
253	20230918	152600	322408400	2970	2970	2970	2970	0
254	20230918	152500	322408400	2970	2970	2970	2970	0
255	20230918	152400	322408400	2970	2970	2970	2970	0
256	20230918	152300	322408400	2970	2970	2970	2970	0
257	20230918	152200	322408400	2970	2970	2970	2970	0
258	20230918	152100	322408400	2970	2970	2970	2970	0
259	20230918	152000	322408400	2970	2970	2970	2970	0
260	20230918	151900	322408400	2970	2925	2970	2925	2848
261	20230918	151800	314024120	2925	2920	2925	2920	254
262	20230918	151700	313281435	2920	2910	2920	2905	606
263	20230918	151600	311520535	2915	2915	2915	2905	1357
264	20230918	151500	307575360	2905	2910	2915	2905	1230
265	20230918	151400	304000685	2905	2915	2920	2905	1110
266	20230918	151300	300774950	2905	2910	2915	2905	1906
267	20230918	151200	295232550	2905	2920	2920	2905	1132
268	20230918	151100	291940640	2925	2910	2925	2905	1173
269	20230918	151000	288529420	2910	2915	2920	2900	1736
270	20230918	150900	283488485	2905	2900	2915	2900	1191
271	20230918	150800	280030695	2900	2910	2915	2900	1278
272	20230918	150700	276318180	2905	2905	2915	2900	1690
273	20230918	150600	271408310	2920	2905	2920	2905	1676
274	20230918	150500	266532370	2905	2910	2925	2905	4279
275	20230918	150400	254086085	2915	2910	2920	2910	1588
276	20230918	150300	249462365	2915	2915	2915	2910	1144
277	20230918	150200	246133220	2915	2910	2915	2910	1286
278	20230918	150100	242387750	2910	2915	2925	2910	1333
279	20230918	150000	238500345	2915	2915	2925	2915	1517
280	20230918	145900	234078080	2915	2925	2925	2915	2114
281	20230918	145800	227903755	2925	2925	2925	2920	1096
282	20230918	145700	224700875	2920	2920	2930	2920	1724
283	20230918	145600	219666530	2925	2925	2925	2920	2285
284	20230918	145500	212982965	2925	2930	2930	2920	1323
285	20230918	145400	209112510	2925	2930	2930	2925	1375
286	20230918	145300	205089300	2935	2925	2935	2925	1226
287	20230918	145200	201499515	2925	2920	2940	2920	1535
288	20230918	145100	197006520	2925	2925	2930	2920	1392
289	20230918	145000	192933505	2925	2930	2935	2925	2758
290	20230918	144900	184852550	2930	2935	2935	2930	729
291	20230918	144800	182713080	2930	2940	2940	2930	3105
292	20230918	144700	173600365	2940	2955	2955	2940	4981
293	20230918	144600	158915815	2955	2955	2960	2950	1227
294	20230918	144500	155294860	2955	2950	2960	2950	1627
295	20230918	144400	150489555	2955	2965	2965	2955	3087
296	20230918	144300	141361175	2960	2965	2970	2960	989
297	20230918	144200	138431755	2965	2965	2965	2965	1058
298	20230918	144100	135294785	2970	2970	2970	2970	1677
299	20230918	144000	130314095	2970	2970	2975	2970	1182
300	20230918	143900	126803525	2975	2980	2980	2975	1208
301	20230918	143800	123207430	2990	2990	2990	2990	0
302	20230918	143700	123207430	2990	2985	2990	2985	6
303	20230918	143600	123189495	2985	2985	2995	2985	3
304	20230918	143500	123180530	2980	2980	2980	2980	0
305	20230918	143400	123180530	2980	2995	2995	2980	1003
306	20230918	143300	120191380	3000	3000	3000	3000	0
307	20230918	143200	120191380	3000	3000	3000	3000	0
308	20230918	143100	120191380	3000	3000	3000	3000	13
309	20230918	143000	120152380	3000	3000	3000	3000	7
310	20230918	142900	120131380	3000	3000	3000	3000	14
311	20230918	142800	120089380	2990	2975	2990	2975	700
312	20230918	142700	117999380	2990	2990	2990	2990	6
313	20230918	142600	117981440	2985	2985	2985	2985	11
314	20230918	142500	117948605	2985	2985	2985	2985	39
315	20230918	142400	117832190	2985	2985	2985	2985	6
316	20230918	142300	117814280	2985	2985	2985	2985	0
317	20230918	142200	117814280	2985	2985	2985	2985	0
318	20230918	142100	117814280	2985	2985	2985	2985	6
319	20230918	142000	117796370	2985	2985	2985	2985	0
320	20230918	141900	117796370	2985	2985	2985	2985	0
321	20230918	141800	117796370	2985	2985	2985	2985	6
322	20230918	141700	117778460	2985	2985	2985	2985	0
323	20230918	141600	117778460	2985	2985	2985	2985	0
324	20230918	141500	117778460	2985	2985	2985	2985	0
325	20230918	141400	117778460	2985	2980	2985	2980	1004
326	20230918	141300	114786510	2990	2990	2990	2990	0
327	20230918	141200	114786510	2990	2990	2990	2990	0
328	20230918	141100	114786510	2990	2990	2990	2990	6
329	20230918	141000	114768570	2980	2980	2980	2980	0
330	20230918	140900	114768570	2980	2980	2980	2980	400
331	20230918	140800	113576570	2990	2990	2990	2990	7
332	20230918	140700	113555640	2990	2990	2990	2990	1
333	20230918	140600	113552650	2990	2990	2990	2990	0
334	20230918	140500	113552650	2990	2990	2990	2990	6
335	20230918	140400	113534710	2990	2990	2990	2990	0
336	20230918	140300	113534710	2990	2990	2990	2990	0
337	20230918	140200	113534710	2990	2990	2990	2990	0
338	20230918	140100	113534710	2990	2990	2990	2990	6
339	20230918	140000	113516770	2990	2990	2990	2990	0
340	20230918	135900	113516770	2990	2990	2990	2990	0
341	20230918	135800	113516770	2990	2990	2990	2990	6
342	20230918	135700	113498830	2990	3000	3000	2990	3
343	20230918	135600	113489845	3005	2985	3005	2985	200
344	20230918	135500	112891440	2985	2985	2985	2985	6
345	20230918	135400	112873530	2975	2975	2975	2975	0
346	20230918	135300	112873530	2975	2975	2975	2975	0
347	20230918	135200	112873530	2975	2985	2985	2975	167
348	20230918	135100	112376645	2980	2980	2980	2980	0
349	20230918	135000	112376645	2980	2980	2980	2980	1
350	20230918	134900	112373665	2980	2980	2980	2980	0
351	20230918	134800	112373665	2980	2985	2985	2980	54
352	20230918	134700	112212715	2990	2990	2990	2990	0
353	20230918	134600	112212715	2990	2990	2990	2990	0
354	20230918	134500	112212715	2990	2985	2990	2980	111
355	20230918	134400	111881870	3000	3000	3000	3000	0
356	20230918	134300	111881870	3000	3000	3000	3000	0
357	20230918	134200	111881870	3000	3000	3000	3000	6
358	20230918	134100	111863870	3000	3000	3000	3000	5
359	20230918	134000	111848870	3000	3000	3000	3000	1
360	20230918	133900	111845870	2990	3000	3000	2990	18
361	20230918	133800	111791900	3000	3000	3000	3000	1
362	20230918	133700	111788900	3000	3000	3000	3000	0
363	20230918	133600	111788900	3000	3000	3000	3000	1
364	20230918	133500	111785900	3000	3000	3000	3000	6
365	20230918	133400	111767900	3005	3005	3005	3005	0
366	20230918	133300	111767900	3005	3005	3005	3005	0
367	20230918	133200	111767900	3005	3005	3005	3005	206
368	20230918	133100	111148870	3005	3005	3005	3005	0
369	20230918	133000	111148870	3005	3005	3005	3005	0
370	20230918	132900	111148870	3005	3005	3005	3005	5
371	20230918	132800	111133845	3005	3005	3005	3005	2
372	20230918	132700	111127835	3005	3005	3005	3005	0
373	20230918	132600	111127835	3005	3005	3005	3005	9
374	20230918	132500	111100790	3005	3005	3005	3005	0
375	20230918	132400	111100790	3005	3005	3005	3005	0
376	20230918	132300	111100790	3005	2995	3005	2995	3684
377	20230918	132200	100054100	2995	2990	2995	2990	253
378	20230918	132100	99297600	2990	2990	2990	2990	1
379	20230918	132000	99294610	2990	2990	2990	2990	0
380	20230918	131900	99294610	2990	2990	2990	2990	6
381	20230918	131800	99276670	2990	2990	2990	2990	0
382	20230918	131700	99276670	2990	2990	2990	2990	0
383	20230918	131600	99276670	2990	2990	2990	2990	6
384	20230918	131500	99258730	2985	2985	2985	2985	1778
385	20230918	131400	93951400	2985	2985	2985	2985	0
386	20230918	131300	93951400	2985	2985	2985	2985	6
387	20230918	131200	93933490	2985	2985	2985	2985	0
388	20230918	131100	93933490	2985	2985	2985	2985	0
389	20230918	131000	93933490	2985	2985	2985	2985	0
390	20230918	130900	93933490	2985	2980	2985	2975	506
391	20230918	130800	92428075	2985	2985	2985	2985	0
392	20230918	130700	92428075	2985	2985	2985	2985	2
393	20230918	130600	92422105	2985	2985	2985	2985	6
394	20230918	130500	92404195	2975	2975	2975	2975	20
395	20230918	130400	92344695	2975	2975	2975	2970	1303
396	20230918	130300	88473270	2975	2990	2990	2975	57
397	20230918	130200	88303605	2990	2990	2990	2990	0
398	20230918	130100	88303605	2990	2990	2990	2990	0
399	20230918	130000	88303605	2990	2990	2990	2990	6
400	20230918	125900	88285665	2990	2990	2990	2990	0
401	20230918	125800	88285665	2990	2990	2990	2990	0
402	20230918	125700	88285665	2990	2990	2990	2990	0
403	20230918	125600	88285665	2990	2990	2990	2990	6
404	20230918	125500	88267725	2975	2975	2975	2975	0
405	20230918	125400	88267725	2975	2975	2975	2975	3
406	20230918	125300	88258800	2990	2990	2990	2990	6
407	20230918	125200	88240860	2990	2990	2990	2990	0
408	20230918	125100	88240860	2990	2990	2990	2990	0
409	20230918	125000	88240860	2990	2990	2990	2990	6
410	20230918	124900	88222920	2990	2990	2990	2990	4
411	20230918	124800	88210960	2990	2990	2990	2990	0
412	20230918	124700	88210960	2990	2990	2990	2990	6
413	20230918	124600	88193020	2975	2975	2975	2975	0
414	20230918	124500	88193020	2975	2975	2975	2975	0
415	20230918	124400	88193020	2975	2975	2975	2975	1
416	20230918	124300	88190045	2975	2975	2990	2975	96
417	20230918	124200	87904355	2990	2995	2995	2990	12
418	20230918	124100	87868470	2995	2995	2995	2995	0
419	20230918	124000	87868470	2995	2995	2995	2995	6
420	20230918	123900	87850500	2995	2990	2995	2990	101
421	20230918	123800	87548505	2990	2970	2990	2970	3020
422	20230918	123700	78521175	2985	2985	2985	2985	6
423	20230918	123600	78503265	2970	2970	2970	2970	0
424	20230918	123500	78503265	2970	2970	2970	2970	0
425	20230918	123400	78503265	2970	2985	2985	2970	7
426	20230918	123300	78482385	2985	2985	2985	2985	10
427	20230918	123200	78452535	2970	2970	2970	2970	0
428	20230918	123100	78452535	2970	2970	2970	2970	65
429	20230918	123000	78259485	2985	2985	2985	2985	6
430	20230918	122900	78241575	2985	2985	2985	2985	0
431	20230918	122800	78241575	2985	2985	2985	2985	0
432	20230918	122700	78241575	2985	2985	2985	2985	6
433	20230918	122600	78223665	2985	2985	2985	2985	0
434	20230918	122500	78223665	2985	2985	2985	2985	0
435	20230918	122400	78223665	2985	2985	2985	2985	6
436	20230918	122300	78205755	2980	2980	2980	2980	0
437	20230918	122200	78205755	2980	2980	2980	2980	0
438	20230918	122100	78205755	2980	2975	2980	2975	12
439	20230918	122000	78170050	2975	2975	2975	2975	202
440	20230918	121900	77569100	2980	2980	2980	2980	0
441	20230918	121800	77569100	2980	2980	2980	2980	0
442	20230918	121700	77569100	2980	2980	2980	2980	6
443	20230918	121600	77551220	2975	2975	2975	2975	0
444	20230918	121500	77551220	2975	2975	2975	2975	0
445	20230918	121400	77551220	2975	2980	2980	2975	9
446	20230918	121300	77524405	2980	2980	2980	2980	0
447	20230918	121200	77524405	2980	2980	2980	2980	2
448	20230918	121100	77518445	2980	2980	2980	2980	6
449	20230918	121000	77500565	2970	2970	2970	2970	500
450	20230918	120900	76015565	2970	2975	2975	2970	204
451	20230918	120800	75409680	2980	2980	2980	2980	6
452	20230918	120700	75391800	2975	2975	2975	2975	1
453	20230918	120600	75388825	2980	2980	2980	2980	0
454	20230918	120500	75388825	2980	2980	2980	2980	0
455	20230918	120400	75388825	2980	2980	2980	2980	6
456	20230918	120300	75370945	2980	2980	2980	2980	0
457	20230918	120200	75370945	2980	2980	2980	2980	0
458	20230918	120100	75370945	2980	2970	2980	2970	386
459	20230918	120000	74224465	2970	2970	2970	2970	0
460	20230918	115900	74224465	2970	2975	2975	2970	800
461	20230918	115800	71848360	2980	2980	2980	2980	6
462	20230918	115700	71830480	2980	2980	2980	2980	0
463	20230918	115600	71830480	2980	2980	2980	2980	5
464	20230918	115500	71815580	2980	2980	2980	2980	6
465	20230918	115400	71797700	2980	2980	2980	2980	0
466	20230918	115300	71797700	2980	2980	2980	2980	0
467	20230918	115200	71797700	2980	2980	2980	2980	0
468	20230918	115100	71797700	2980	2980	2980	2980	6
469	20230918	115000	71779820	2970	2975	2975	2970	2781
470	20230918	114900	63516390	2985	2985	2985	2985	0
471	20230918	114800	63516390	2985	2985	2985	2985	6
472	20230918	114700	63498480	2985	2985	2985	2985	0
473	20230918	114600	63498480	2985	2985	2985	2985	0
474	20230918	114500	63498480	2985	2985	2985	2985	6
475	20230918	114400	63480570	2985	2985	2985	2985	10
476	20230918	114300	63450720	2985	2985	2985	2985	0
477	20230918	114200	63450720	2985	2985	2985	2985	5
478	20230918	114100	63435795	2985	2985	2985	2985	0
479	20230918	114000	63435795	2985	2985	2985	2985	0
480	20230918	113900	63435795	2985	2985	2985	2985	0
481	20230918	113800	63435795	2985	2985	2985	2985	6
482	20230918	113700	63417885	2985	2985	2985	2985	0
483	20230918	113600	63417885	2985	2985	2985	2985	0
484	20230918	113500	63417885	2985	2985	2985	2985	7
485	20230918	113400	63396990	2980	2980	2980	2980	0
486	20230918	113300	63396990	2980	2980	2980	2980	0
487	20230918	113200	63396990	2980	2980	2980	2980	1606
488	20230918	113100	58611110	2980	2980	2980	2980	50
489	20230918	113000	58462110	2980	2980	2980	2980	3
490	20230918	112900	58453170	2980	2980	2980	2980	6
491	20230918	112800	58435290	2970	2970	2970	2970	0
492	20230918	112700	58435290	2970	2970	2970	2970	19
493	20230918	112600	58378860	2980	2980	2980	2980	0
494	20230918	112500	58378860	2980	2980	2980	2980	6
495	20230918	112400	58360980	2980	2980	2980	2980	0
496	20230918	112300	58360980	2980	2980	2980	2980	0
497	20230918	112200	58360980	2980	2980	2980	2980	6
498	20230918	112100	58343100	2975	2980	2980	2975	21
499	20230918	112000	58280525	2985	2985	2985	2985	0
500	20230918	111900	58280525	2985	2980	2985	2980	106
501	20230918	111800	57964615	2980	2980	2980	2980	0
502	20230918	111700	57964615	2980	2980	2980	2980	0
503	20230918	111600	57964615	2980	2985	2985	2980	7
504	20230918	111500	57943725	2985	2985	2985	2985	0
505	20230918	111400	57943725	2985	2985	2985	2985	0
506	20230918	111300	57943725	2985	2985	2985	2985	0
507	20230918	111200	57943725	2985	2985	2985	2985	6
508	20230918	111100	57925815	2985	2985	2985	2985	0
509	20230918	111000	57925815	2985	2985	2985	2985	0
510	20230918	110900	57925815	2985	2970	2985	2970	17
511	20230918	110800	57875235	2965	2980	2980	2965	300
512	20230918	110700	56984550	2985	2985	2985	2985	0
513	20230918	110600	56984550	2985	2985	2985	2985	106
514	20230918	110500	56668140	2985	2985	2985	2985	1
515	20230918	110400	56665155	2985	2985	2985	2985	0
516	20230918	110300	56665155	2985	2985	2985	2985	6
517	20230918	110200	56647245	2985	2985	2985	2985	0
518	20230918	110100	56647245	2985	2970	2985	2970	350
519	20230918	110000	55604745	2975	2970	2975	2970	501
520	20230918	105900	54114275	2985	2975	2985	2975	56
521	20230918	105800	53947615	2985	2985	2985	2985	0
522	20230918	105700	53947615	2985	2985	2985	2985	0
523	20230918	105600	53947615	2985	2985	2985	2985	7
524	20230918	105500	53926720	2970	2970	2970	2970	0
525	20230918	105400	53926720	2970	2970	2970	2970	1
526	20230918	105300	53923750	2985	2985	2985	2985	6
527	20230918	105200	53905840	2980	2980	2980	2980	0
528	20230918	105100	53905840	2980	2980	2980	2980	0
529	20230918	105000	53905840	2980	2980	2980	2980	6
530	20230918	104900	53887960	2980	2980	2980	2980	0
531	20230918	104800	53887960	2980	2980	2980	2980	0
532	20230918	104700	53887960	2980	2980	2980	2980	0
533	20230918	104600	53887960	2980	2980	2980	2980	6
534	20230918	104500	53870080	2980	2980	2980	2980	0
535	20230918	104400	53870080	2980	2980	2980	2980	0
536	20230918	104300	53870080	2980	2980	2980	2980	6
537	20230918	104200	53852200	2980	2980	2980	2980	0
538	20230918	104100	53852200	2980	2980	2980	2980	0
539	20230918	104000	53852200	2980	2980	2980	2980	6
540	20230918	103900	53834320	2980	2980	2980	2980	0
541	20230918	103800	53834320	2980	2980	2980	2980	0
542	20230918	103700	53834320	2980	2980	2980	2980	106
543	20230918	103600	53518440	2980	2980	2980	2980	335
544	20230918	103500	52520140	2980	2980	2980	2980	0
545	20230918	103400	52520140	2980	2980	2980	2980	0
546	20230918	103300	52520140	2980	2980	2980	2980	6
547	20230918	103200	52502260	2970	2975	2980	2970	54
548	20230918	103100	52341855	2975	2975	2975	2975	20
549	20230918	103000	52282355	2975	2975	2975	2975	6
550	20230918	102900	52264505	2975	2975	2975	2975	1
551	20230918	102800	52261530	2975	2975	2975	2975	0
552	20230918	102700	52261530	2975	2975	2975	2975	6
553	20230918	102600	52243680	2975	2975	2975	2975	0
554	20230918	102500	52243680	2975	2975	2975	2975	0
555	20230918	102400	52243680	2975	2975	2975	2975	56
556	20230918	102300	52077080	2975	2975	2975	2975	0
557	20230918	102200	52077080	2975	2975	2975	2975	0
558	20230918	102100	52077080	2975	2975	2975	2975	0
559	20230918	102000	52077080	2975	2975	2975	2975	6
560	20230918	101900	52059230	2970	2965	2970	2965	2
561	20230918	101800	52053295	2980	2980	2980	2980	0
562	20230918	101700	52053295	2980	2960	2980	2960	370
563	20230918	101600	50956730	2965	2965	2965	2965	0
564	20230918	101500	50956730	2965	2965	2970	2960	689
565	20230918	101400	48917180	2965	2970	2970	2965	107
566	20230918	101300	48599895	2975	2975	2975	2975	0
567	20230918	101200	48599895	2975	2975	2975	2975	0
568	20230918	101100	48599895	2975	2965	2975	2965	306
569	20230918	101000	47692545	2965	2965	2965	2965	700
570	20230918	100900	45617045	2965	2965	2965	2965	0
571	20230918	100800	45617045	2965	2965	2965	2965	394
572	20230918	100700	44448835	2965	2965	2965	2960	310
573	20230918	100600	43529845	2970	2970	2970	2970	100
574	20230918	100500	43232845	2975	2975	2975	2975	0
575	20230918	100400	43232845	2975	2975	2975	2975	6
576	20230918	100300	43214995	2980	2980	2980	2980	20
577	20230918	100200	43155395	2980	2980	2980	2980	2
578	20230918	100100	43149435	2980	2980	2980	2980	6
579	20230918	100000	43131555	2975	2975	2975	2975	6
580	20230918	095900	43113705	2975	2975	2975	2975	0
581	20230918	095800	43113705	2975	2975	2975	2975	144
582	20230918	095700	42685305	2975	2975	2975	2975	0
583	20230918	095600	42685305	2975	2975	2975	2975	0
584	20230918	095500	42685305	2975	2980	2980	2975	35
585	20230918	095400	42581155	2980	2980	2980	2980	10
586	20230918	095300	42551355	2980	2980	2980	2980	0
587	20230918	095200	42551355	2980	2980	2980	2980	0
588	20230918	095100	42551355	2980	2980	2980	2980	10
589	20230918	095000	42521555	2980	2980	2980	2980	4
590	20230918	094900	42509635	2980	2980	2980	2980	0
591	20230918	094800	42509635	2980	2980	2980	2980	70
592	20230918	094700	42301035	2980	2980	2980	2980	0
593	20230918	094600	42301035	2980	2980	2980	2980	0
594	20230918	094500	42301035	2980	2980	2980	2980	0
595	20230918	094400	42301035	2980	2980	2980	2980	0
596	20230918	094300	42301035	2980	2980	2980	2980	21
597	20230918	094200	42238455	2980	2980	2980	2980	2
598	20230918	094100	42232495	2980	2980	2980	2980	2
599	20230918	094000	42226535	2980	2980	2980	2980	0
600	20230918	093900	42226535	2980	2980	2980	2980	0
601	20230918	093800	42226535	2980	2980	2980	2980	5
602	20230918	093700	42211635	2980	2980	2980	2980	6
603	20230918	093600	42193755	2980	2980	2980	2980	30
604	20230918	093500	42104355	2980	2980	2980	2980	200
605	20230918	093400	41508355	2980	2980	2980	2980	11
606	20230918	093300	41475575	2980	2980	2980	2980	0
607	20230918	093200	41475575	2980	2980	2980	2980	10
608	20230918	093100	41445775	2960	2980	2980	2955	665
609	20230918	093000	39469595	2980	2980	2980	2980	0
610	20230918	092900	39469595	2980	2985	2985	2980	53
611	20230918	092800	39311400	2985	2980	2985	2980	16
612	20230918	092700	39263715	2980	2965	2980	2965	2
613	20230918	092600	39257770	2965	2960	2965	2960	56
614	20230918	092500	39091820	2955	2950	2965	2950	2336
615	20230918	092400	32185035	2955	2970	2975	2955	2119
616	20230918	092300	25911415	2980	2975	2980	2975	2
617	20230918	092200	25905460	2970	2980	2980	2970	244
618	20230918	092100	25179440	2980	2980	2980	2975	2593
619	20230918	092000	17460330	2980	2980	2980	2980	1
620	20230918	091900	17457350	2985	2990	2990	2985	925
621	20230918	091800	14695535	2990	2985	2990	2985	70
622	20230918	091700	14486270	2985	2985	2985	2985	0
623	20230918	091600	14486270	2985	2985	2995	2985	1084
624	20230918	091500	11248500	2990	2990	2990	2990	2
625	20230918	091400	11242520	3000	2990	3000	2990	802
626	20230918	091300	8844510	2990	2990	2990	2990	0
627	20230918	091200	8844510	2990	3000	3000	2990	103
628	20230918	091100	8536530	2990	3000	3000	2990	300
629	20230918	091000	7637780	3000	3000	3000	3000	100
630	20230918	090900	7337780	3005	3010	3010	3005	260
631	20230918	090800	6555755	3015	3020	3020	3015	438
632	20230918	090700	5235180	3025	3035	3035	3025	12
633	20230918	090600	5198770	3030	3020	3035	3020	52
634	20230918	090500	5041660	3020	3020	3020	3015	596
635	20230918	090400	3243715	3025	3020	3025	3020	95
636	20230918	090300	2956375	3020	3015	3020	3015	56
637	20230918	090200	2787495	3015	3015	3015	3015	8
638	20230918	090100	2763375	3015	3020	3020	3005	70
639	20230918	090000	2553000	3000	3000	3000	3000	851