KissMeData/088910/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	194200	480471930	2980	2980	2980	2980	938
3	20230921	194100	480471930	2980	2980	2980	2980	0
4	20230921	194000	480471930	2980	2980	2980	2980	0
5	20230921	193900	480471930	2980	2980	2980	2980	0
6	20230921	193800	480471930	2980	2980	2980	2980	0
7	20230921	193700	480471930	2980	2980	2980	2980	0
8	20230921	193600	480471930	2980	2980	2980	2980	0
9	20230921	193500	480471930	2980	2980	2980	2980	0
10	20230921	193400	480471930	2980	2980	2980	2980	0
11	20230921	193300	480471930	2980	2980	2980	2980	0
12	20230921	193200	480471930	2980	2980	2980	2980	0
13	20230921	193100	480471930	2980	2980	2980	2980	0
14	20230921	193000	480471930	2980	2980	2980	2980	0
15	20230921	192900	480471930	2980	2980	2980	2980	0
16	20230921	192800	480471930	2980	2980	2980	2980	0
17	20230921	192700	480471930	2980	2980	2980	2980	0
18	20230921	192600	480471930	2980	2980	2980	2980	0
19	20230921	192500	480471930	2980	2980	2980	2980	0
20	20230921	192400	480471930	2980	2980	2980	2980	0
21	20230921	192300	480471930	2980	2980	2980	2980	0
22	20230921	192200	480471930	2980	2980	2980	2980	0
23	20230921	192100	480471930	2980	2980	2980	2980	0
24	20230921	192000	480471930	2980	2980	2980	2980	0
25	20230921	191900	480471930	2980	2980	2980	2980	0
26	20230921	191800	480471930	2980	2980	2980	2980	0
27	20230921	191700	480471930	2980	2980	2980	2980	0
28	20230921	191600	480471930	2980	2980	2980	2980	0
29	20230921	191500	480471930	2980	2980	2980	2980	0
30	20230921	191400	480471930	2980	2980	2980	2980	0
31	20230921	191300	480471930	2980	2980	2980	2980	0
32	20230921	191200	480471930	2980	2980	2980	2980	938
33	20230921	191100	480471930	2980	2980	2980	2980	0
34	20230921	191000	480471930	2980	2980	2980	2980	0
35	20230921	190900	480471930	2980	2980	2980	2980	0
36	20230921	190800	480471930	2980	2980	2980	2980	0
37	20230921	190700	480471930	2980	2980	2980	2980	0
38	20230921	190600	480471930	2980	2980	2980	2980	0
39	20230921	190500	480471930	2980	2980	2980	2980	0
40	20230921	190400	480471930	2980	2980	2980	2980	0
41	20230921	190300	480471930	2980	2980	2980	2980	0
42	20230921	190200	480471930	2980	2980	2980	2980	0
43	20230921	190100	480471930	2980	2980	2980	2980	0
44	20230921	190000	480471930	2980	2980	2980	2980	0
45	20230921	185900	480471930	2980	2980	2980	2980	0
46	20230921	185800	480471930	2980	2980	2980	2980	0
47	20230921	185700	480471930	2980	2980	2980	2980	0
48	20230921	185600	480471930	2980	2980	2980	2980	0
49	20230921	185500	480471930	2980	2980	2980	2980	0
50	20230921	185400	480471930	2980	2980	2980	2980	0
51	20230921	185300	480471930	2980	2980	2980	2980	0
52	20230921	185200	480471930	2980	2980	2980	2980	0
53	20230921	185100	480471930	2980	2980	2980	2980	0
54	20230921	185000	480471930	2980	2980	2980	2980	0
55	20230921	184900	480471930	2980	2980	2980	2980	0
56	20230921	184800	480471930	2980	2980	2980	2980	0
57	20230921	184700	480471930	2980	2980	2980	2980	0
58	20230921	184600	480471930	2980	2980	2980	2980	0
59	20230921	184500	480471930	2980	2980	2980	2980	0
60	20230921	184400	480471930	2980	2980	2980	2980	0
61	20230921	184300	480471930	2980	2980	2980	2980	0
62	20230921	184200	480471930	2980	2980	2980	2980	938
63	20230921	184100	480471930	2980	2980	2980	2980	0
64	20230921	184000	480471930	2980	2980	2980	2980	0
65	20230921	183900	480471930	2980	2980	2980	2980	0
66	20230921	183800	480471930	2980	2980	2980	2980	0
67	20230921	183700	480471930	2980	2980	2980	2980	0
68	20230921	183600	480471930	2980	2980	2980	2980	0
69	20230921	183500	480471930	2980	2980	2980	2980	0
70	20230921	183400	480471930	2980	2980	2980	2980	0
71	20230921	183300	480471930	2980	2980	2980	2980	0
72	20230921	183200	480471930	2980	2980	2980	2980	0
73	20230921	183100	480471930	2980	2980	2980	2980	0
74	20230921	183000	480471930	2980	2980	2980	2980	0
75	20230921	182900	480471930	2980	2980	2980	2980	0
76	20230921	182800	480471930	2980	2980	2980	2980	0
77	20230921	182700	480471930	2980	2980	2980	2980	0
78	20230921	182600	480471930	2980	2980	2980	2980	0
79	20230921	182500	480471930	2980	2980	2980	2980	0
80	20230921	182400	480471930	2980	2980	2980	2980	0
81	20230921	182300	480471930	2980	2980	2980	2980	0
82	20230921	182200	480471930	2980	2980	2980	2980	0
83	20230921	182100	480471930	2980	2980	2980	2980	0
84	20230921	182000	480471930	2980	2980	2980	2980	0
85	20230921	181900	480471930	2980	2980	2980	2980	0
86	20230921	181800	480471930	2980	2980	2980	2980	0
87	20230921	181700	480471930	2980	2980	2980	2980	0
88	20230921	181600	480471930	2980	2980	2980	2980	0
89	20230921	181500	480471930	2980	2980	2980	2980	0
90	20230921	181400	480471930	2980	2980	2980	2980	0
91	20230921	181300	480471930	2980	2980	2980	2980	0
92	20230921	181200	480471930	2980	2980	2980	2980	938
93	20230921	181100	480471930	2980	2980	2980	2980	0
94	20230921	181000	480471930	2980	2980	2980	2980	0
95	20230921	180900	480471930	2980	2980	2980	2980	0
96	20230921	180800	480471930	2980	2980	2980	2980	0
97	20230921	180700	480471930	2980	2980	2980	2980	0
98	20230921	180600	480471930	2980	2980	2980	2980	0
99	20230921	180500	480471930	2980	2980	2980	2980	0
100	20230921	180400	480471930	2980	2980	2980	2980	0
101	20230921	180300	480471930	2980	2980	2980	2980	0
102	20230921	180200	480471930	2980	2980	2980	2980	0
103	20230921	180100	480471930	2980	2980	2980	2980	0
104	20230921	180000	480471930	2980	2980	2980	2980	0
105	20230921	175900	480471930	2980	2980	2980	2980	0
106	20230921	175800	480471930	2980	2980	2980	2980	0
107	20230921	175700	480471930	2980	2980	2980	2980	0
108	20230921	175600	480471930	2980	2980	2980	2980	0
109	20230921	175500	480471930	2980	2980	2980	2980	0
110	20230921	175400	480471930	2980	2980	2980	2980	0
111	20230921	175300	480471930	2980	2980	2980	2980	0
112	20230921	175200	480471930	2980	2980	2980	2980	0
113	20230921	175100	480471930	2980	2980	2980	2980	0
114	20230921	175000	480471930	2980	2980	2980	2980	0
115	20230921	174900	480471930	2980	2980	2980	2980	0
116	20230921	174800	480471930	2980	2980	2980	2980	0
117	20230921	174700	480471930	2980	2980	2980	2980	0
118	20230921	174600	480471930	2980	2980	2980	2980	0
119	20230921	174500	480471930	2980	2980	2980	2980	0
120	20230921	174400	480471930	2980	2980	2980	2980	0
121	20230921	174300	480471930	2980	2980	2980	2980	0
122	20230921	174200	480471930	2980	2980	2980	2980	938
123	20230921	174100	480471930	2980	2980	2980	2980	0
124	20230921	174000	480471930	2980	2980	2980	2980	0
125	20230921	173900	480471930	2980	2980	2980	2980	0
126	20230921	173800	480471930	2980	2980	2980	2980	0
127	20230921	173700	480471930	2980	2980	2980	2980	0
128	20230921	173600	480471930	2980	2980	2980	2980	0
129	20230921	173500	480471930	2980	2980	2980	2980	0
130	20230921	173400	480471930	2980	2980	2980	2980	0
131	20230921	173300	480471930	2980	2980	2980	2980	0
132	20230921	173200	480471930	2980	2980	2980	2980	0
133	20230921	173100	480471930	2980	2980	2980	2980	0
134	20230921	173000	480471930	2980	2980	2980	2980	0
135	20230921	172900	480471930	2980	2980	2980	2980	0
136	20230921	172800	480471930	2980	2980	2980	2980	0
137	20230921	172700	480471930	2980	2980	2980	2980	0
138	20230921	172600	480471930	2980	2980	2980	2980	0
139	20230921	172500	480471930	2980	2980	2980	2980	0
140	20230921	172400	480471930	2980	2980	2980	2980	0
141	20230921	172300	480471930	2980	2980	2980	2980	0
142	20230921	172200	480471930	2980	2980	2980	2980	0
143	20230921	172100	480471930	2980	2980	2980	2980	0
144	20230921	172000	480471930	2980	2980	2980	2980	0
145	20230921	171900	480471930	2980	2980	2980	2980	0
146	20230921	171800	480471930	2980	2980	2980	2980	0
147	20230921	171700	480471930	2980	2980	2980	2980	0
148	20230921	171600	480471930	2980	2980	2980	2980	0
149	20230921	171500	480471930	2980	2980	2980	2980	0
150	20230921	171400	480471930	2980	2980	2980	2980	0
151	20230921	171300	480471930	2980	2980	2980	2980	0
152	20230921	171200	480471930	2980	2980	2980	2980	938
153	20230921	171100	480471930	2980	2980	2980	2980	0
154	20230921	171000	480471930	2980	2980	2980	2980	0
155	20230921	170900	480471930	2980	2980	2980	2980	0
156	20230921	170800	480471930	2980	2980	2980	2980	0
157	20230921	170700	480471930	2980	2980	2980	2980	0
158	20230921	170600	480471930	2980	2980	2980	2980	0
159	20230921	170500	480471930	2980	2980	2980	2980	0
160	20230921	170400	480471930	2980	2980	2980	2980	0
161	20230921	170300	480471930	2980	2980	2980	2980	0
162	20230921	170200	480471930	2980	2980	2980	2980	0
163	20230921	170100	480471930	2980	2980	2980	2980	0
164	20230921	170000	480471930	2980	2980	2980	2980	0
165	20230921	165900	480471930	2980	2980	2980	2980	0
166	20230921	165800	480471930	2980	2980	2980	2980	0
167	20230921	165700	480471930	2980	2980	2980	2980	0
168	20230921	165600	480471930	2980	2980	2980	2980	0
169	20230921	165500	480471930	2980	2980	2980	2980	0
170	20230921	165400	480471930	2980	2980	2980	2980	0
171	20230921	165300	480471930	2980	2980	2980	2980	0
172	20230921	165200	480471930	2980	2980	2980	2980	0
173	20230921	165100	480471930	2980	2980	2980	2980	0
174	20230921	165000	480471930	2980	2980	2980	2980	0
175	20230921	164900	480471930	2980	2980	2980	2980	0
176	20230921	164800	480471930	2980	2980	2980	2980	0
177	20230921	164700	480471930	2980	2980	2980	2980	0
178	20230921	164600	480471930	2980	2980	2980	2980	0
179	20230921	164500	480471930	2980	2980	2980	2980	0
180	20230921	164400	480471930	2980	2980	2980	2980	0
181	20230921	164300	480471930	2980	2980	2980	2980	0
182	20230921	164200	480471930	2980	2980	2980	2980	938
183	20230921	164100	480471930	2980	2980	2980	2980	0
184	20230921	164000	480471930	2980	2980	2980	2980	0
185	20230921	163900	480471930	2980	2980	2980	2980	0
186	20230921	163800	480471930	2980	2980	2980	2980	0
187	20230921	163700	480471930	2980	2980	2980	2980	0
188	20230921	163600	480471930	2980	2980	2980	2980	0
189	20230921	163500	480471930	2980	2980	2980	2980	0
190	20230921	163400	480471930	2980	2980	2980	2980	0
191	20230921	163300	480471930	2980	2980	2980	2980	0
192	20230921	163200	480471930	2980	2980	2980	2980	0
193	20230921	163100	480471930	2980	2980	2980	2980	0
194	20230921	163000	480471930	2980	2980	2980	2980	0
195	20230921	162900	480471930	2980	2980	2980	2980	0
196	20230921	162800	480471930	2980	2980	2980	2980	0
197	20230921	162700	480471930	2980	2980	2980	2980	0
198	20230921	162600	480471930	2980	2980	2980	2980	0
199	20230921	162500	480471930	2980	2980	2980	2980	0
200	20230921	162400	480471930	2980	2980	2980	2980	0
201	20230921	162300	480471930	2980	2980	2980	2980	0
202	20230921	162200	480471930	2980	2980	2980	2980	0
203	20230921	162100	480471930	2980	2980	2980	2980	0
204	20230921	162000	480471930	2980	2980	2980	2980	0
205	20230921	161900	480471930	2980	2980	2980	2980	0
206	20230921	161800	480471930	2980	2980	2980	2980	0
207	20230921	161700	480471930	2980	2980	2980	2980	0
208	20230921	161600	480471930	2980	2980	2980	2980	0
209	20230921	161500	480471930	2980	2980	2980	2980	0
210	20230921	161400	480471930	2980	2980	2980	2980	0
211	20230921	161300	480471930	2980	2980	2980	2980	0
212	20230921	161200	480471930	2980	2980	2980	2980	938
213	20230921	161100	480471930	2980	2980	2980	2980	0
214	20230921	161000	480471930	2980	2980	2980	2980	0
215	20230921	160900	480471930	2980	2980	2980	2980	0
216	20230921	160800	480471930	2980	2980	2980	2980	0
217	20230921	160700	480471930	2980	2980	2980	2980	0
218	20230921	160600	480471930	2980	2980	2980	2980	0
219	20230921	160500	480471930	2980	2980	2980	2980	0
220	20230921	160400	480471930	2980	2980	2980	2980	0
221	20230921	160300	480471930	2980	2980	2980	2980	0
222	20230921	160200	480471930	2980	2980	2980	2980	0
223	20230921	160100	480471930	2980	2980	2980	2980	0
224	20230921	160000	480471930	2980	2980	2980	2980	0
225	20230921	155900	480471930	2980	2980	2980	2980	0
226	20230921	155800	480471930	2980	2980	2980	2980	0
227	20230921	155700	480471930	2980	2980	2980	2980	0
228	20230921	155600	480471930	2980	2980	2980	2980	0
229	20230921	155500	480471930	2980	2980	2980	2980	0
230	20230921	155400	480471930	2980	2980	2980	2980	0
231	20230921	155300	480471930	2980	2980	2980	2980	0
232	20230921	155200	480471930	2980	2980	2980	2980	0
233	20230921	155100	480471930	2980	2980	2980	2980	0
234	20230921	155000	480471930	2980	2980	2980	2980	0
235	20230921	154900	480471930	2980	2980	2980	2980	0
236	20230921	154800	480471930	2980	2980	2980	2980	0
237	20230921	154700	480471930	2980	2980	2980	2980	0
238	20230921	154600	480471930	2980	2980	2980	2980	0
239	20230921	154500	480471930	2980	2980	2980	2980	0
240	20230921	154400	480471930	2980	2980	2980	2980	0
241	20230921	154300	480471930	2980	2980	2980	2980	0
242	20230921	154200	480471930	2980	2980	2980	2980	938
243	20230921	154100	480471930	2980	2980	2980	2980	0
244	20230921	154000	480471930	2980	2980	2980	2980	0
245	20230921	153900	480471930	2980	2980	2980	2980	0
246	20230921	153800	480471930	2980	2980	2980	2980	0
247	20230921	153700	480471930	2980	2980	2980	2980	0
248	20230921	153600	480471930	2980	2980	2980	2980	0
249	20230921	153500	480471930	2980	2980	2980	2980	0
250	20230921	153400	480471930	2980	2980	2980	2980	0
251	20230921	153300	480471930	2980	2980	2980	2980	0
252	20230921	153200	480471930	2980	2980	2980	2980	0
253	20230921	153100	480471930	2980	2980	2980	2980	0
254	20230921	153000	480471930	2980	2980	2980	2980	938
255	20230921	152900	477676690	2980	2980	2980	2980	0
256	20230921	152800	477676690	2980	2980	2980	2980	0
257	20230921	152700	477676690	2980	2980	2980	2980	0
258	20230921	152600	477676690	2980	2980	2980	2980	0
259	20230921	152500	477676690	2980	2980	2980	2980	0
260	20230921	152400	477676690	2980	2980	2980	2980	0
261	20230921	152300	477676690	2980	2980	2980	2980	0
262	20230921	152200	477676690	2980	2980	2980	2980	0
263	20230921	152100	477676690	2980	2980	2980	2980	0
264	20230921	152000	477676690	2980	2980	2980	2980	0
265	20230921	151900	477676690	2980	2980	2980	2980	233
266	20230921	151800	476982350	2980	2980	2980	2980	34
267	20230921	151700	476881030	2980	2980	2980	2980	0
268	20230921	151600	476881030	2980	2980	2980	2980	0
269	20230921	151500	476881030	2980	2980	2980	2980	0
270	20230921	151400	476881030	2980	2980	2980	2980	191
271	20230921	151300	476311850	2985	2985	2985	2985	0
272	20230921	151200	476311850	2985	2985	2985	2985	0
273	20230921	151100	476311850	2985	2985	2985	2985	100
274	20230921	151000	476013350	2985	2985	2985	2985	3
275	20230921	150900	476004395	2985	2985	2985	2985	0
276	20230921	150800	476004395	2985	2985	2985	2985	2
277	20230921	150700	475998425	2985	2985	2985	2985	0
278	20230921	150600	475998425	2985	2980	2985	2980	124
279	20230921	150500	475628895	2985	2985	2985	2985	2
280	20230921	150400	475622925	2985	2985	2985	2985	0
281	20230921	150300	475622925	2985	2980	2985	2980	2103
282	20230921	150200	469355975	2980	2980	2980	2980	0
283	20230921	150100	469355975	2980	2970	2980	2970	339
284	20230921	150000	468349125	2985	2985	2985	2985	0
285	20230921	145900	468349125	2985	2970	2985	2970	1776
286	20230921	145800	463074375	2985	2985	2985	2985	2
287	20230921	145700	463068405	2985	2975	2985	2975	320
288	20230921	145600	462115435	2985	2985	2985	2985	2
289	20230921	145500	462109465	2985	2985	2985	2985	0
290	20230921	145400	462109465	2985	2985	2985	2985	101
291	20230921	145300	461807980	2985	2985	2985	2985	0
292	20230921	145200	461807980	2985	2985	2985	2985	2
293	20230921	145100	461802010	2985	2985	2985	2985	2
294	20230921	145000	461796040	2990	2990	2990	2990	0
295	20230921	144900	461796040	2990	2990	2990	2990	2
296	20230921	144800	461790060	2990	2990	2990	2990	0
297	20230921	144700	461790060	2990	2980	2990	2980	126
298	20230921	144600	461414560	2980	2980	2980	2980	0
299	20230921	144500	461414560	2980	2980	2980	2980	1
300	20230921	144400	461411580	2990	2990	2990	2990	2
301	20230921	144300	461405600	2985	2985	2985	2985	0
302	20230921	144200	461405600	2985	2980	2985	2980	2002
303	20230921	144100	455435145	2980	2980	2980	2980	1
304	20230921	144000	455432165	2980	2980	2980	2980	2
305	20230921	143900	455426205	2960	2970	2970	2960	1688
306	20230921	143800	450426535	2980	2980	2980	2980	2
307	20230921	143700	450420575	2980	2980	2980	2980	2
308	20230921	143600	450414615	2980	2980	2980	2980	0
309	20230921	143500	450414615	2980	2980	2980	2980	2
310	20230921	143400	450408655	2980	2980	2980	2980	0
311	20230921	143300	450408655	2980	2970	2980	2960	1002
312	20230921	143200	447437855	2980	2980	2980	2980	0
313	20230921	143100	447437855	2980	2980	2980	2980	2
314	20230921	143000	447431895	2985	2985	2985	2985	2
315	20230921	142900	447425925	2980	2980	2980	2980	1105
316	20230921	142800	444133025	2995	2995	2995	2995	2
317	20230921	142700	444127035	2990	2990	2990	2990	0
318	20230921	142600	444127035	2990	2980	2990	2980	2099
319	20230921	142500	437860720	2980	2980	2980	2980	0
320	20230921	142400	437860720	2980	2980	2980	2980	2
321	20230921	142300	437854760	2980	2980	2980	2980	2
322	20230921	142200	437848800	2970	2970	2970	2970	0
323	20230921	142100	437848800	2970	2980	2980	2970	5
324	20230921	142000	437833930	2975	2975	2975	2975	210
325	20230921	141900	437209180	2970	2980	2980	2970	288
326	20230921	141800	436353800	2970	2970	2970	2970	25
327	20230921	141700	436279550	2980	2970	2980	2970	127
328	20230921	141600	435902340	2980	2980	2980	2980	2
329	20230921	141500	435896380	2980	2980	2980	2980	0
330	20230921	141400	435896380	2980	2980	2980	2980	2
331	20230921	141300	435890420	2980	2980	2980	2980	0
332	20230921	141200	435890420	2980	2980	2980	2980	2
333	20230921	141100	435884460	2970	2980	2980	2970	1187
334	20230921	141000	432359050	2985	2975	2985	2975	2168
335	20230921	140900	425905615	2970	2960	2970	2950	2392
336	20230921	140800	418806250	2960	2960	2960	2960	25
337	20230921	140700	418732250	2960	2960	2960	2960	3
338	20230921	140600	418723370	2950	2950	2950	2950	5
339	20230921	140500	418708620	2960	2955	2960	2950	1891
340	20230921	140400	413128630	2955	2960	2960	2955	227
341	20230921	140300	412457835	2960	2960	2960	2960	2
342	20230921	140200	412451915	2960	2960	2960	2960	2
343	20230921	140100	412445995	2960	2960	2960	2960	0
344	20230921	140000	412445995	2960	2960	2960	2960	3
345	20230921	135900	412437115	2955	2955	2955	2955	3
346	20230921	135800	412428250	2955	2965	2965	2955	3
347	20230921	135700	412419365	2965	2965	2965	2965	3
348	20230921	135600	412410470	2955	2955	2955	2955	0
349	20230921	135500	412410470	2955	2975	2975	2955	52
350	20230921	135400	412256760	2975	2965	2975	2965	11
351	20230921	135300	412224115	2975	2975	2975	2955	1121
352	20230921	135200	408908040	2980	2980	2980	2980	337
353	20230921	135100	407903780	2985	2980	2985	2980	12
354	20230921	135000	407868010	2975	2985	2985	2975	240
355	20230921	134900	407151840	2985	2960	2985	2960	506
356	20230921	134800	405641580	2975	2980	2980	2965	1547
357	20230921	134700	401054015	2980	2980	2980	2980	254
358	20230921	134600	400297095	2980	2965	2980	2945	2941
359	20230921	134500	391590615	2980	2955	2980	2955	1700
360	20230921	134400	386548310	2955	3015	3015	2955	3536
361	20230921	134300	376044400	3020	3020	3050	3020	2843
362	20230921	134200	367415265	3025	3150	3150	3020	16874
363	20230921	134100	314957195	3120	3120	3120	3120	0
364	20230921	134000	314957195	3120	2950	3120	2950	6096
365	20230921	133900	296379085	2945	2945	2945	2945	522
366	20230921	133800	294841795	2945	2945	2945	2945	0
367	20230921	133700	294841795	2945	2945	2945	2945	2
368	20230921	133600	294835905	2945	2945	2945	2945	2
369	20230921	133500	294830015	2945	2945	2945	2945	0
370	20230921	133400	294830015	2945	2945	2945	2945	2
371	20230921	133300	294824125	2945	2945	2945	2945	0
372	20230921	133200	294824125	2945	2945	2945	2945	2
373	20230921	133100	294818235	2945	2945	2945	2945	0
374	20230921	133000	294818235	2945	2945	2945	2945	2
375	20230921	132900	294812345	2945	2945	2945	2945	2
376	20230921	132800	294806455	2945	2945	2945	2945	0
377	20230921	132700	294806455	2945	2945	2945	2945	2
378	20230921	132600	294800565	2945	2945	2945	2945	0
379	20230921	132500	294800565	2945	2945	2945	2945	2
380	20230921	132400	294794675	2945	2945	2945	2945	0
381	20230921	132300	294794675	2945	2945	2945	2945	6
382	20230921	132200	294777005	2945	2945	2945	2945	2
383	20230921	132100	294771115	2945	2945	2945	2945	0
384	20230921	132000	294771115	2945	2945	2945	2945	2
385	20230921	131900	294765225	2945	2945	2945	2945	0
386	20230921	131800	294765225	2945	2945	2945	2945	2
387	20230921	131700	294759335	2950	2950	2950	2950	0
388	20230921	131600	294759335	2950	2950	2950	2950	2
389	20230921	131500	294753435	2950	2950	2950	2950	2
390	20230921	131400	294747535	2950	2950	2950	2950	12
391	20230921	131300	294712135	2950	2935	2950	2935	196
392	20230921	131200	294135000	2940	2940	2940	2940	0
393	20230921	131100	294135000	2940	2940	2940	2940	2
394	20230921	131000	294129120	2940	2940	2940	2940	0
395	20230921	130900	294129120	2940	2935	2940	2935	90
396	20230921	130800	293864535	2935	2940	2940	2935	3
397	20230921	130700	293855720	2945	2945	2945	2945	0
398	20230921	130600	293855720	2945	2945	2945	2945	2
399	20230921	130500	293849830	2945	2945	2945	2945	50
400	20230921	130400	293702580	2945	2945	2945	2945	2
401	20230921	130300	293696690	2930	2930	2930	2930	130
402	20230921	130200	293315790	2950	2940	2950	2930	9002
403	20230921	130100	266937385	2950	2950	2950	2950	2
404	20230921	130000	266931485	2950	2950	2950	2950	0
405	20230921	125900	266931485	2950	2950	2950	2950	2
406	20230921	125800	266925585	2945	2945	2945	2945	583
407	20230921	125700	265208650	2950	2950	2950	2950	2
408	20230921	125600	265202750	2950	2950	2950	2950	0
409	20230921	125500	265202750	2950	2950	2950	2950	2
410	20230921	125400	265196850	2950	2950	2950	2950	2
411	20230921	125300	265190950	2950	2950	2950	2950	0
412	20230921	125200	265190950	2950	2950	2950	2950	2
413	20230921	125100	265185050	2950	2950	2950	2950	0
414	20230921	125000	265185050	2950	2945	2950	2945	3
415	20230921	124900	265176205	2945	2945	2945	2945	592
416	20230921	124800	263432765	2950	2950	2950	2950	2
417	20230921	124700	263426865	2950	2950	2950	2950	2
418	20230921	124600	263420965	2950	2950	2950	2950	0
419	20230921	124500	263420965	2950	2950	2950	2950	2
420	20230921	124400	263415065	2950	2950	2950	2950	0
421	20230921	124300	263415065	2950	2950	2950	2950	2
422	20230921	124200	263409165	2950	2950	2950	2950	40
423	20230921	124100	263291165	2950	2950	2950	2950	2
424	20230921	124000	263285265	2950	2950	2950	2950	2
425	20230921	123900	263279365	2950	2950	2950	2950	0
426	20230921	123800	263279365	2950	2950	2950	2950	2
427	20230921	123700	263273465	2950	2950	2950	2950	0
428	20230921	123600	263273465	2950	2950	2950	2950	129
429	20230921	123500	262892915	2950	2950	2950	2950	0
430	20230921	123400	262892915	2950	2950	2950	2950	2
431	20230921	123300	262887015	2950	2950	2950	2950	2
432	20230921	123200	262881115	2950	2950	2950	2950	0
433	20230921	123100	262881115	2950	2950	2950	2950	2
434	20230921	123000	262875215	2950	2950	2950	2950	0
435	20230921	122900	262875215	2950	2950	2950	2950	2
436	20230921	122800	262869315	2950	2950	2950	2950	619
437	20230921	122700	261043265	2950	2950	2950	2950	2
438	20230921	122600	261037365	2950	2950	2950	2950	2
439	20230921	122500	261031465	2950	2950	2950	2950	0
440	20230921	122400	261031465	2950	2950	2950	2950	2
441	20230921	122300	261025565	2930	2930	2930	2930	7111
442	20230921	122200	240190335	2930	2930	2930	2930	2
443	20230921	122100	240184475	2930	2935	2935	2930	9387
444	20230921	122000	212680145	2940	2940	2940	2940	951
445	20230921	121900	209884205	2945	2945	2945	2945	2
446	20230921	121800	209878315	2945	2945	2945	2945	781
447	20230921	121700	207578270	2950	2945	2950	2945	2261
448	20230921	121600	200919615	2945	2945	2945	2945	222
449	20230921	121500	200265825	2945	2950	2950	2945	1002
450	20230921	121400	197314925	2950	2950	2950	2950	100
451	20230921	121300	197019925	2950	2945	2950	2945	182
452	20230921	121200	196483925	2950	2950	2950	2950	2
453	20230921	121100	196478025	2950	2950	2950	2950	1
454	20230921	121000	196475075	2950	2950	2950	2950	2
455	20230921	120900	196469175	2950	2950	2950	2950	0
456	20230921	120800	196469175	2950	2945	2950	2945	34
457	20230921	120700	196369035	2950	2950	2950	2950	0
458	20230921	120600	196369035	2950	2950	2950	2950	2
459	20230921	120500	196363135	2950	2950	2950	2950	2
460	20230921	120400	196357235	2950	2950	2950	2950	0
461	20230921	120300	196357235	2950	2950	2950	2950	2
462	20230921	120200	196351335	2950	2950	2950	2950	0
463	20230921	120100	196351335	2950	2950	2950	2950	2
464	20230921	120000	196345435	2950	2950	2950	2950	0
465	20230921	115900	196345435	2950	2950	2950	2950	2
466	20230921	115800	196339535	2950	2950	2950	2950	2
467	20230921	115700	196333635	2945	2945	2945	2945	900
468	20230921	115600	193683135	2950	2950	2950	2950	2
469	20230921	115500	193677235	2950	2950	2950	2950	0
470	20230921	115400	193677235	2950	2950	2950	2950	2
471	20230921	115300	193671335	2950	2950	2950	2950	0
472	20230921	115200	193671335	2950	2950	2950	2950	2
473	20230921	115100	193665435	2950	2950	2950	2950	2
474	20230921	115000	193659535	2950	2950	2950	2950	0
475	20230921	114900	193659535	2950	2950	2950	2950	2
476	20230921	114800	193653635	2945	2945	2945	2945	1343
477	20230921	114700	189698500	2950	2950	2950	2950	2
478	20230921	114600	189692600	2945	2945	2945	2945	17
479	20230921	114500	189642535	2945	2940	2945	2940	321
480	20230921	114400	188697220	2940	2945	2950	2940	3126
481	20230921	114300	179489150	2945	2945	2945	2945	36
482	20230921	114200	179383130	2945	2950	2950	2945	1002
483	20230921	114100	176432230	2950	2950	2950	2950	0
484	20230921	114000	176432230	2950	2950	2950	2950	2
485	20230921	113900	176426330	2950	2950	2950	2950	0
486	20230921	113800	176426330	2950	2950	2950	2950	2
487	20230921	113700	176420430	2950	2950	2950	2950	2
488	20230921	113600	176414530	2950	2950	2950	2950	0
489	20230921	113500	176414530	2950	2945	2950	2945	12
490	20230921	113400	176379180	2945	2950	2950	2945	286
491	20230921	113300	175535485	2950	2950	2950	2950	2
492	20230921	113200	175529585	2950	2950	2950	2950	0
493	20230921	113100	175529585	2950	2950	2950	2950	2
494	20230921	113000	175523685	2950	2950	2950	2950	2
495	20230921	112900	175517785	2945	2945	2945	2945	11
496	20230921	112800	175485390	2945	2950	2950	2945	13
497	20230921	112700	175447095	2950	2950	2950	2950	293
498	20230921	112600	174582745	2950	2950	2950	2950	2
499	20230921	112500	174576845	2950	2950	2950	2950	0
500	20230921	112400	174576845	2950	2945	2950	2945	2002
501	20230921	112300	168680945	2950	2950	2950	2950	2
502	20230921	112200	168675045	2950	2950	2950	2950	277
503	20230921	112100	167857895	2950	2950	2950	2950	2
504	20230921	112000	167851995	2950	2950	2950	2950	0
505	20230921	111900	167851995	2950	2950	2950	2950	2
506	20230921	111800	167846095	2950	2950	2950	2950	0
507	20230921	111700	167846095	2950	2950	2950	2950	334
508	20230921	111600	166860795	2950	2950	2950	2950	298
509	20230921	111500	165981695	2950	2950	2950	2950	0
510	20230921	111400	165981695	2950	2950	2950	2950	44
511	20230921	111300	165851895	2950	2950	2950	2950	0
512	20230921	111200	165851895	2950	2950	2950	2950	282
513	20230921	111100	165019995	2950	2950	2950	2950	2
514	20230921	111000	165014095	2950	2950	2950	2950	0
515	20230921	110900	165014095	2950	2945	2950	2945	23
516	20230921	110800	164946345	2945	2950	2950	2945	554
517	20230921	110700	163312140	2950	2950	2950	2950	2
518	20230921	110600	163306240	2950	2950	2950	2950	0
519	20230921	110500	163306240	2950	2950	2950	2950	2
520	20230921	110400	163300340	2950	2950	2950	2950	6
521	20230921	110300	163282640	2950	2950	2950	2950	0
522	20230921	110200	163282640	2950	2950	2950	2950	2
523	20230921	110100	163276740	2945	2945	2945	2945	0
524	20230921	110000	163276740	2945	2950	2950	2945	197
525	20230921	105900	162696565	2945	2945	2945	2945	518
526	20230921	105800	161171055	2950	2945	2950	2945	502
527	20230921	105700	159692655	2950	2950	2950	2950	10
528	20230921	105600	159663155	2950	2950	2950	2950	0
529	20230921	105500	159663155	2950	2950	2950	2950	56
530	20230921	105400	159497955	2950	2950	2950	2950	0
531	20230921	105300	159497955	2950	2950	2950	2950	2
532	20230921	105200	159492055	2950	2950	2950	2950	34
533	20230921	105100	159391755	2950	2950	2950	2950	46
534	20230921	105000	159256055	2945	2950	2950	2945	3
535	20230921	104900	159247210	2950	2950	2950	2950	0
536	20230921	104800	159247210	2950	2950	2950	2950	2
537	20230921	104700	159241310	2950	2950	2950	2950	0
538	20230921	104600	159241310	2950	2950	2950	2950	2
539	20230921	104500	159235410	2950	2950	2950	2950	34
540	20230921	104400	159135110	2955	2940	2955	2940	2417
541	20230921	104300	152025020	2940	2940	2940	2940	7
542	20230921	104200	152004440	2940	2940	2940	2940	5122
543	20230921	104100	136945760	2940	2940	2940	2940	39
544	20230921	104000	136831100	2940	2940	2940	2940	105
545	20230921	103900	136522400	2940	2940	2940	2940	144
546	20230921	103800	136099040	2940	2940	2940	2940	111
547	20230921	103700	135772700	2940	2940	2940	2940	2
548	20230921	103600	135766820	2940	2965	2965	2935	12112
549	20230921	103500	100139655	2965	2965	2965	2965	150
550	20230921	103400	99694905	2965	2965	2965	2965	2
551	20230921	103300	99688975	2965	2965	2965	2965	10
552	20230921	103200	99659325	2950	2950	2965	2950	1206
553	20230921	103100	96101595	2955	2955	2955	2955	0
554	20230921	103000	96101595	2955	2965	2965	2955	554
555	20230921	102900	94464505	2965	2965	2965	2965	2
556	20230921	102800	94458575	2965	2965	2965	2965	0
557	20230921	102700	94458575	2965	2965	2965	2965	2
558	20230921	102600	94452645	2965	2965	2965	2965	0
559	20230921	102500	94452645	2965	2965	2965	2965	170
560	20230921	102400	93948595	2965	2965	2965	2965	0
561	20230921	102300	93948595	2965	2965	2965	2965	6
562	20230921	102200	93930805	2965	2965	2965	2965	2
563	20230921	102100	93924875	2960	2945	2960	2945	8823
564	20230921	102000	67808865	2945	2960	2960	2945	8555
565	20230921	101900	42566995	2960	2960	2960	2960	2
566	20230921	101800	42561075	2970	2950	2970	2950	191
567	20230921	101700	41997585	2965	2965	2965	2965	0
568	20230921	101600	41997585	2965	2965	2965	2955	587
569	20230921	101500	40262940	2965	2965	2965	2965	2
570	20230921	101400	40257010	2965	2965	2965	2965	0
571	20230921	101300	40257010	2965	2965	2965	2965	2
572	20230921	101200	40251080	2960	2960	2960	2960	374
573	20230921	101100	39144040	2970	2970	2970	2970	2
574	20230921	101000	39138100	2970	2970	2970	2970	0
575	20230921	100900	39138100	2970	2970	2970	2970	2
576	20230921	100800	39132160	2960	2970	2970	2955	3190
577	20230921	100700	29703700	2965	2965	2965	2965	50
578	20230921	100600	29555450	2970	2970	2970	2970	2
579	20230921	100500	29549510	2970	2970	2970	2970	0
580	20230921	100400	29549510	2970	2970	2970	2970	2
581	20230921	100300	29543570	2965	2965	2965	2965	0
582	20230921	100200	29543570	2965	2965	2965	2965	308
583	20230921	100100	28630350	2970	2970	2970	2970	2
584	20230921	100000	28624410	2970	2970	2970	2970	0
585	20230921	095900	28624410	2970	2970	2970	2970	12
586	20230921	095800	28588770	2970	2970	2970	2970	0
587	20230921	095700	28588770	2970	2970	2970	2970	2
588	20230921	095600	28582830	2970	2970	2970	2970	0
589	20230921	095500	28582830	2970	2970	2970	2970	2
590	20230921	095400	28576890	2970	2970	2970	2970	34
591	20230921	095300	28475910	2960	2965	2965	2960	1000
592	20230921	095200	25511825	2970	2970	2970	2970	2
593	20230921	095100	25505885	2970	2970	2970	2970	0
594	20230921	095000	25505885	2970	2970	2970	2970	2
595	20230921	094900	25499945	2970	2970	2970	2970	0
596	20230921	094800	25499945	2970	2970	2970	2970	2
597	20230921	094700	25494005	2965	2970	2970	2965	16
598	20230921	094600	25446555	2970	2970	2970	2970	0
599	20230921	094500	25446555	2970	2970	2970	2970	2
600	20230921	094400	25440615	2970	2970	2970	2970	873
601	20230921	094300	22847805	2970	2980	2980	2970	1551
602	20230921	094200	18238995	2980	2980	2980	2980	0
603	20230921	094100	18238995	2980	2985	2985	2980	206
604	20230921	094000	17625095	2985	2985	2985	2985	2
605	20230921	093900	17619125	2980	2980	2980	2980	0
606	20230921	093800	17619125	2980	2985	2985	2980	72
607	20230921	093700	17404555	2985	2985	2985	2985	0
608	20230921	093600	17404555	2985	2980	2985	2980	1276
609	20230921	093500	13601525	2985	2985	2985	2985	262
610	20230921	093400	12819455	2995	2995	2995	2995	2
611	20230921	093300	12813465	2995	2995	2995	2995	2
612	20230921	093200	12807475	2995	2995	2995	2995	2
613	20230921	093100	12801485	2995	2995	2995	2995	12
614	20230921	093000	12765545	2995	2995	2995	2995	0
615	20230921	092900	12765545	2995	2995	2995	2995	2
616	20230921	092800	12759555	2995	2995	2995	2995	0
617	20230921	092700	12759555	2995	2995	2995	2995	3
618	20230921	092600	12750570	2995	2995	2995	2995	2
619	20230921	092500	12744580	2995	2995	2995	2995	0
620	20230921	092400	12744580	2995	2995	2995	2995	2
621	20230921	092300	12738590	2995	2995	2995	2995	30
622	20230921	092200	12648740	2995	2995	2995	2995	2
623	20230921	092100	12642750	2995	2995	2995	2995	0
624	20230921	092000	12642750	2995	2995	2995	2995	2
625	20230921	091900	12636760	2995	2995	2995	2995	2
626	20230921	091800	12630770	2995	2995	2995	2995	132
627	20230921	091700	12235430	2995	2995	2995	2995	2
628	20230921	091600	12229440	2995	2995	2995	2995	0
629	20230921	091500	12229440	2995	2995	2995	2995	2
630	20230921	091400	12223450	2995	2995	2995	2995	0
631	20230921	091300	12223450	2995	2990	2995	2990	340
632	20230921	091200	11206840	3005	3005	3005	3005	35
633	20230921	091100	11101665	3005	3005	3005	3005	0
634	20230921	091000	11101665	3005	3005	3005	3005	3
635	20230921	090900	11092650	2990	2990	2990	2990	0
636	20230921	090800	11092650	2990	2990	2990	2990	0
637	20230921	090700	11092650	2990	2990	2990	2990	0
638	20230921	090600	11092650	2990	2990	2990	2990	50
639	20230921	090500	10943150	3005	3000	3005	3000	108
640	20230921	090400	10618650	2985	2985	2985	2985	100
641	20230921	090300	10320150	2995	2995	2995	2995	1329
642	20230921	090200	6339795	2975	2975	2975	2975	0
643	20230921	090100	6339795	2975	2975	2975	2975	0
644	20230921	090000	6339795	2975	2975	2975	2975	2129