KissMeData/089150/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	194000	59140265	2960	2960	2960	2960	294
3	20230913	193900	59140265	2960	2960	2960	2960	0
4	20230913	193800	59140265	2960	2960	2960	2960	0
5	20230913	193700	59140265	2960	2960	2960	2960	0
6	20230913	193600	59140265	2960	2960	2960	2960	0
7	20230913	193500	59140265	2960	2960	2960	2960	0
8	20230913	193400	59140265	2960	2960	2960	2960	0
9	20230913	193300	59140265	2960	2960	2960	2960	0
10	20230913	193200	59140265	2960	2960	2960	2960	0
11	20230913	193100	59140265	2960	2960	2960	2960	0
12	20230913	193000	59140265	2960	2960	2960	2960	0
13	20230913	192900	59140265	2960	2960	2960	2960	0
14	20230913	192800	59140265	2960	2960	2960	2960	0
15	20230913	192700	59140265	2960	2960	2960	2960	0
16	20230913	192600	59140265	2960	2960	2960	2960	0
17	20230913	192500	59140265	2960	2960	2960	2960	0
18	20230913	192400	59140265	2960	2960	2960	2960	0
19	20230913	192300	59140265	2960	2960	2960	2960	0
20	20230913	192200	59140265	2960	2960	2960	2960	0
21	20230913	192100	59140265	2960	2960	2960	2960	0
22	20230913	192000	59140265	2960	2960	2960	2960	0
23	20230913	191900	59140265	2960	2960	2960	2960	0
24	20230913	191800	59140265	2960	2960	2960	2960	0
25	20230913	191700	59140265	2960	2960	2960	2960	0
26	20230913	191600	59140265	2960	2960	2960	2960	0
27	20230913	191500	59140265	2960	2960	2960	2960	0
28	20230913	191400	59140265	2960	2960	2960	2960	0
29	20230913	191300	59140265	2960	2960	2960	2960	0
30	20230913	191200	59140265	2960	2960	2960	2960	0
31	20230913	191100	59140265	2960	2960	2960	2960	0
32	20230913	191000	59140265	2960	2960	2960	2960	294
33	20230913	190900	59140265	2960	2960	2960	2960	0
34	20230913	190800	59140265	2960	2960	2960	2960	0
35	20230913	190700	59140265	2960	2960	2960	2960	0
36	20230913	190600	59140265	2960	2960	2960	2960	0
37	20230913	190500	59140265	2960	2960	2960	2960	0
38	20230913	190400	59140265	2960	2960	2960	2960	0
39	20230913	190300	59140265	2960	2960	2960	2960	0
40	20230913	190200	59140265	2960	2960	2960	2960	0
41	20230913	190100	59140265	2960	2960	2960	2960	0
42	20230913	190000	59140265	2960	2960	2960	2960	0
43	20230913	185900	59140265	2960	2960	2960	2960	0
44	20230913	185800	59140265	2960	2960	2960	2960	0
45	20230913	185700	59140265	2960	2960	2960	2960	0
46	20230913	185600	59140265	2960	2960	2960	2960	0
47	20230913	185500	59140265	2960	2960	2960	2960	0
48	20230913	185400	59140265	2960	2960	2960	2960	0
49	20230913	185300	59140265	2960	2960	2960	2960	0
50	20230913	185200	59140265	2960	2960	2960	2960	0
51	20230913	185100	59140265	2960	2960	2960	2960	0
52	20230913	185000	59140265	2960	2960	2960	2960	0
53	20230913	184900	59140265	2960	2960	2960	2960	0
54	20230913	184800	59140265	2960	2960	2960	2960	0
55	20230913	184700	59140265	2960	2960	2960	2960	0
56	20230913	184600	59140265	2960	2960	2960	2960	0
57	20230913	184500	59140265	2960	2960	2960	2960	0
58	20230913	184400	59140265	2960	2960	2960	2960	0
59	20230913	184300	59140265	2960	2960	2960	2960	0
60	20230913	184200	59140265	2960	2960	2960	2960	0
61	20230913	184100	59140265	2960	2960	2960	2960	0
62	20230913	184000	59140265	2960	2960	2960	2960	294
63	20230913	183900	59140265	2960	2960	2960	2960	0
64	20230913	183800	59140265	2960	2960	2960	2960	0
65	20230913	183700	59140265	2960	2960	2960	2960	0
66	20230913	183600	59140265	2960	2960	2960	2960	0
67	20230913	183500	59140265	2960	2960	2960	2960	0
68	20230913	183400	59140265	2960	2960	2960	2960	0
69	20230913	183300	59140265	2960	2960	2960	2960	0
70	20230913	183200	59140265	2960	2960	2960	2960	0
71	20230913	183100	59140265	2960	2960	2960	2960	0
72	20230913	183000	59140265	2960	2960	2960	2960	0
73	20230913	182900	59140265	2960	2960	2960	2960	0
74	20230913	182800	59140265	2960	2960	2960	2960	0
75	20230913	182700	59140265	2960	2960	2960	2960	0
76	20230913	182600	59140265	2960	2960	2960	2960	0
77	20230913	182500	59140265	2960	2960	2960	2960	0
78	20230913	182400	59140265	2960	2960	2960	2960	0
79	20230913	182300	59140265	2960	2960	2960	2960	0
80	20230913	182200	59140265	2960	2960	2960	2960	0
81	20230913	182100	59140265	2960	2960	2960	2960	0
82	20230913	182000	59140265	2960	2960	2960	2960	0
83	20230913	181900	59140265	2960	2960	2960	2960	0
84	20230913	181800	59140265	2960	2960	2960	2960	0
85	20230913	181700	59140265	2960	2960	2960	2960	0
86	20230913	181600	59140265	2960	2960	2960	2960	0
87	20230913	181500	59140265	2960	2960	2960	2960	0
88	20230913	181400	59140265	2960	2960	2960	2960	0
89	20230913	181300	59140265	2960	2960	2960	2960	0
90	20230913	181200	59140265	2960	2960	2960	2960	0
91	20230913	181100	59140265	2960	2960	2960	2960	0
92	20230913	181000	59140265	2960	2960	2960	2960	294
93	20230913	180900	59140265	2960	2960	2960	2960	0
94	20230913	180800	59140265	2960	2960	2960	2960	0
95	20230913	180700	59140265	2960	2960	2960	2960	0
96	20230913	180600	59140265	2960	2960	2960	2960	0
97	20230913	180500	59140265	2960	2960	2960	2960	0
98	20230913	180400	59140265	2960	2960	2960	2960	0
99	20230913	180300	59140265	2960	2960	2960	2960	0
100	20230913	180200	59140265	2960	2960	2960	2960	0
101	20230913	180100	59140265	2960	2960	2960	2960	0
102	20230913	180000	59140265	2960	2960	2960	2960	0
103	20230913	175900	59140265	2960	2960	2960	2960	0
104	20230913	175800	59140265	2960	2960	2960	2960	0
105	20230913	175700	59140265	2960	2960	2960	2960	0
106	20230913	175600	59140265	2960	2960	2960	2960	0
107	20230913	175500	59140265	2960	2960	2960	2960	0
108	20230913	175400	59140265	2960	2960	2960	2960	0
109	20230913	175300	59140265	2960	2960	2960	2960	0
110	20230913	175200	59140265	2960	2960	2960	2960	0
111	20230913	175100	59140265	2960	2960	2960	2960	0
112	20230913	175000	59140265	2960	2960	2960	2960	0
113	20230913	174900	59140265	2960	2960	2960	2960	0
114	20230913	174800	59140265	2960	2960	2960	2960	0
115	20230913	174700	59140265	2960	2960	2960	2960	0
116	20230913	174600	59140265	2960	2960	2960	2960	0
117	20230913	174500	59140265	2960	2960	2960	2960	0
118	20230913	174400	59140265	2960	2960	2960	2960	0
119	20230913	174300	59140265	2960	2960	2960	2960	0
120	20230913	174200	59140265	2960	2960	2960	2960	0
121	20230913	174100	59140265	2960	2960	2960	2960	0
122	20230913	174000	59140265	2960	2960	2960	2960	294
123	20230913	173900	59140265	2960	2960	2960	2960	0
124	20230913	173800	59140265	2960	2960	2960	2960	0
125	20230913	173700	59140265	2960	2960	2960	2960	0
126	20230913	173600	59140265	2960	2960	2960	2960	0
127	20230913	173500	59140265	2960	2960	2960	2960	0
128	20230913	173400	59140265	2960	2960	2960	2960	0
129	20230913	173300	59140265	2960	2960	2960	2960	0
130	20230913	173200	59140265	2960	2960	2960	2960	0
131	20230913	173100	59140265	2960	2960	2960	2960	0
132	20230913	173000	59140265	2960	2960	2960	2960	0
133	20230913	172900	59140265	2960	2960	2960	2960	0
134	20230913	172800	59140265	2960	2960	2960	2960	0
135	20230913	172700	59140265	2960	2960	2960	2960	0
136	20230913	172600	59140265	2960	2960	2960	2960	0
137	20230913	172500	59140265	2960	2960	2960	2960	0
138	20230913	172400	59140265	2960	2960	2960	2960	0
139	20230913	172300	59140265	2960	2960	2960	2960	0
140	20230913	172200	59140265	2960	2960	2960	2960	0
141	20230913	172100	59140265	2960	2960	2960	2960	0
142	20230913	172000	59140265	2960	2960	2960	2960	0
143	20230913	171900	59140265	2960	2960	2960	2960	0
144	20230913	171800	59140265	2960	2960	2960	2960	0
145	20230913	171700	59140265	2960	2960	2960	2960	0
146	20230913	171600	59140265	2960	2960	2960	2960	0
147	20230913	171500	59140265	2960	2960	2960	2960	0
148	20230913	171400	59140265	2960	2960	2960	2960	0
149	20230913	171300	59140265	2960	2960	2960	2960	0
150	20230913	171200	59140265	2960	2960	2960	2960	0
151	20230913	171100	59140265	2960	2960	2960	2960	0
152	20230913	171000	59140265	2960	2960	2960	2960	294
153	20230913	170900	59140265	2960	2960	2960	2960	0
154	20230913	170800	59140265	2960	2960	2960	2960	0
155	20230913	170700	59140265	2960	2960	2960	2960	0
156	20230913	170600	59140265	2960	2960	2960	2960	0
157	20230913	170500	59140265	2960	2960	2960	2960	0
158	20230913	170400	59140265	2960	2960	2960	2960	0
159	20230913	170300	59140265	2960	2960	2960	2960	0
160	20230913	170200	59140265	2960	2960	2960	2960	0
161	20230913	170100	59140265	2960	2960	2960	2960	0
162	20230913	170000	59140265	2960	2960	2960	2960	0
163	20230913	165900	59140265	2960	2960	2960	2960	0
164	20230913	165800	59140265	2960	2960	2960	2960	0
165	20230913	165700	59140265	2960	2960	2960	2960	0
166	20230913	165600	59140265	2960	2960	2960	2960	0
167	20230913	165500	59140265	2960	2960	2960	2960	0
168	20230913	165400	59140265	2960	2960	2960	2960	0
169	20230913	165300	59140265	2960	2960	2960	2960	0
170	20230913	165200	59140265	2960	2960	2960	2960	0
171	20230913	165100	59140265	2960	2960	2960	2960	0
172	20230913	165000	59140265	2960	2960	2960	2960	0
173	20230913	164900	59140265	2960	2960	2960	2960	0
174	20230913	164800	59140265	2960	2960	2960	2960	0
175	20230913	164700	59140265	2960	2960	2960	2960	0
176	20230913	164600	59140265	2960	2960	2960	2960	0
177	20230913	164500	59140265	2960	2960	2960	2960	0
178	20230913	164400	59140265	2960	2960	2960	2960	0
179	20230913	164300	59140265	2960	2960	2960	2960	0
180	20230913	164200	59140265	2960	2960	2960	2960	0
181	20230913	164100	59140265	2960	2960	2960	2960	0
182	20230913	164000	59140265	2960	2960	2960	2960	294
183	20230913	163900	59140265	2960	2960	2960	2960	0
184	20230913	163800	59140265	2960	2960	2960	2960	0
185	20230913	163700	59140265	2960	2960	2960	2960	0
186	20230913	163600	59140265	2960	2960	2960	2960	0
187	20230913	163500	59140265	2960	2960	2960	2960	0
188	20230913	163400	59140265	2960	2960	2960	2960	0
189	20230913	163300	59140265	2960	2960	2960	2960	0
190	20230913	163200	59140265	2960	2960	2960	2960	0
191	20230913	163100	59140265	2960	2960	2960	2960	0
192	20230913	163000	59140265	2960	2960	2960	2960	0
193	20230913	162900	59140265	2960	2960	2960	2960	0
194	20230913	162800	59140265	2960	2960	2960	2960	0
195	20230913	162700	59140265	2960	2960	2960	2960	0
196	20230913	162600	59140265	2960	2960	2960	2960	0
197	20230913	162500	59140265	2960	2960	2960	2960	0
198	20230913	162400	59140265	2960	2960	2960	2960	0
199	20230913	162300	59140265	2960	2960	2960	2960	0
200	20230913	162200	59140265	2960	2960	2960	2960	0
201	20230913	162100	59140265	2960	2960	2960	2960	0
202	20230913	162000	59140265	2960	2960	2960	2960	0
203	20230913	161900	59140265	2960	2960	2960	2960	0
204	20230913	161800	59140265	2960	2960	2960	2960	0
205	20230913	161700	59140265	2960	2960	2960	2960	0
206	20230913	161600	59140265	2960	2960	2960	2960	0
207	20230913	161500	59140265	2960	2960	2960	2960	0
208	20230913	161400	59140265	2960	2960	2960	2960	0
209	20230913	161300	59140265	2960	2960	2960	2960	0
210	20230913	161200	59140265	2960	2960	2960	2960	0
211	20230913	161100	59140265	2960	2960	2960	2960	0
212	20230913	161000	59140265	2960	2960	2960	2960	294
213	20230913	160900	59140265	2960	2960	2960	2960	0
214	20230913	160800	59140265	2960	2960	2960	2960	0
215	20230913	160700	59140265	2960	2960	2960	2960	0
216	20230913	160600	59140265	2960	2960	2960	2960	0
217	20230913	160500	59140265	2960	2960	2960	2960	0
218	20230913	160400	59140265	2960	2960	2960	2960	0
219	20230913	160300	59140265	2960	2960	2960	2960	0
220	20230913	160200	59140265	2960	2960	2960	2960	0
221	20230913	160100	59140265	2960	2960	2960	2960	0
222	20230913	160000	59140265	2960	2960	2960	2960	0
223	20230913	155900	59140265	2960	2960	2960	2960	0
224	20230913	155800	59140265	2960	2960	2960	2960	0
225	20230913	155700	59140265	2960	2960	2960	2960	0
226	20230913	155600	59140265	2960	2960	2960	2960	0
227	20230913	155500	59140265	2960	2960	2960	2960	0
228	20230913	155400	59140265	2960	2960	2960	2960	0
229	20230913	155300	59140265	2960	2960	2960	2960	0
230	20230913	155200	59140265	2960	2960	2960	2960	0
231	20230913	155100	59140265	2960	2960	2960	2960	0
232	20230913	155000	59140265	2960	2960	2960	2960	0
233	20230913	154900	59140265	2960	2960	2960	2960	0
234	20230913	154800	59140265	2960	2960	2960	2960	0
235	20230913	154700	59140265	2960	2960	2960	2960	0
236	20230913	154600	59140265	2960	2960	2960	2960	0
237	20230913	154500	59140265	2960	2960	2960	2960	0
238	20230913	154400	59140265	2960	2960	2960	2960	0
239	20230913	154300	59140265	2960	2960	2960	2960	0
240	20230913	154200	59140265	2960	2960	2960	2960	0
241	20230913	154100	59140265	2960	2960	2960	2960	0
242	20230913	154000	59140265	2960	2960	2960	2960	294
243	20230913	153900	59140265	2960	2960	2960	2960	0
244	20230913	153800	59140265	2960	2960	2960	2960	0
245	20230913	153700	59140265	2960	2960	2960	2960	0
246	20230913	153600	59140265	2960	2960	2960	2960	0
247	20230913	153500	59140265	2960	2960	2960	2960	0
248	20230913	153400	59140265	2960	2960	2960	2960	0
249	20230913	153300	59140265	2960	2960	2960	2960	0
250	20230913	153200	59140265	2960	2960	2960	2960	0
251	20230913	153100	59140265	2960	2960	2960	2960	0
252	20230913	153000	59140265	2960	2960	2960	2960	294
253	20230913	152900	58270025	2920	2920	2920	2920	0
254	20230913	152800	58270025	2920	2920	2920	2920	0
255	20230913	152700	58270025	2920	2920	2920	2920	0
256	20230913	152600	58270025	2920	2920	2920	2920	0
257	20230913	152500	58270025	2920	2920	2920	2920	0
258	20230913	152400	58270025	2920	2920	2920	2920	0
259	20230913	152300	58270025	2920	2920	2920	2920	0
260	20230913	152200	58270025	2920	2920	2920	2920	0
261	20230913	152100	58270025	2920	2920	2920	2920	0
262	20230913	152000	58270025	2920	2920	2920	2920	0
263	20230913	151900	58270025	2920	2920	2920	2920	0
264	20230913	151800	58270025	2920	2920	2920	2920	0
265	20230913	151700	58270025	2920	2925	2925	2920	707
266	20230913	151600	56203340	2930	2935	2935	2930	516
267	20230913	151500	54689210	2935	2935	2935	2935	0
268	20230913	151400	54689210	2935	2935	2935	2935	1
269	20230913	151300	54686275	2955	2955	2955	2955	0
270	20230913	151200	54686275	2955	2955	2955	2955	0
271	20230913	151100	54686275	2955	2955	2955	2955	4
272	20230913	151000	54674455	2955	2940	2955	2940	2
273	20230913	150900	54668560	2945	2945	2945	2945	0
274	20230913	150800	54668560	2945	2945	2945	2945	0
275	20230913	150700	54668560	2945	2945	2945	2945	0
276	20230913	150600	54668560	2945	2945	2945	2945	0
277	20230913	150500	54668560	2945	2945	2945	2945	0
278	20230913	150400	54668560	2945	2945	2945	2945	0
279	20230913	150300	54668560	2945	2945	2945	2945	0
280	20230913	150200	54668560	2945	2945	2945	2945	4
281	20230913	150100	54656780	2945	2945	2945	2945	83
282	20230913	150000	54412345	2945	2945	2945	2945	0
283	20230913	145900	54412345	2945	2945	2945	2945	0
284	20230913	145800	54412345	2945	2945	2945	2945	0
285	20230913	145700	54412345	2945	2945	2945	2945	0
286	20230913	145600	54412345	2945	2945	2945	2945	0
287	20230913	145500	54412345	2945	2945	2945	2945	2
288	20230913	145400	54406455	2945	2945	2945	2945	0
289	20230913	145300	54406455	2945	2945	2945	2945	1
290	20230913	145200	54403510	2935	2935	2935	2935	0
291	20230913	145100	54403510	2935	2935	2935	2935	1
292	20230913	145000	54400575	2935	2935	2935	2935	0
293	20230913	144900	54400575	2935	2935	2935	2935	0
294	20230913	144800	54400575	2935	2935	2935	2935	0
295	20230913	144700	54400575	2935	2940	2940	2935	800
296	20230913	144600	52052570	2960	2960	2960	2960	0
297	20230913	144500	52052570	2960	2960	2960	2960	0
298	20230913	144400	52052570	2960	2960	2960	2960	0
299	20230913	144300	52052570	2960	2960	2960	2960	0
300	20230913	144200	52052570	2960	2960	2960	2960	0
301	20230913	144100	52052570	2960	2960	2960	2960	0
302	20230913	144000	52052570	2960	2960	2960	2960	0
303	20230913	143900	52052570	2960	2960	2960	2960	0
304	20230913	143800	52052570	2960	2960	2960	2960	1
305	20230913	143700	52049610	2940	2945	2945	2940	200
306	20230913	143600	51461520	2970	2970	2970	2970	0
307	20230913	143500	51461520	2970	2970	2970	2970	0
308	20230913	143400	51461520	2970	2970	2970	2970	0
309	20230913	143300	51461520	2970	2970	2970	2970	0
310	20230913	143200	51461520	2970	2970	2970	2970	0
311	20230913	143100	51461520	2970	2970	2970	2970	78
312	20230913	143000	51229860	2970	2970	2970	2970	122
313	20230913	142900	50867520	2970	2970	2970	2970	0
314	20230913	142800	50867520	2970	2970	2970	2970	1
315	20230913	142700	50864550	2950	2950	2950	2950	0
316	20230913	142600	50864550	2950	2950	2950	2950	0
317	20230913	142500	50864550	2950	2950	2950	2950	15
318	20230913	142400	50820300	2970	2970	2970	2970	83
319	20230913	142300	50573790	2970	2970	2970	2970	4
320	20230913	142200	50561910	2970	2970	2970	2970	13
321	20230913	142100	50523300	2970	2970	2970	2970	100
322	20230913	142000	50226300	2970	2970	2970	2970	0
323	20230913	141900	50226300	2970	2970	2970	2970	0
324	20230913	141800	50226300	2970	2970	2970	2970	100
325	20230913	141700	49929300	2970	2970	2970	2970	0
326	20230913	141600	49929300	2970	2970	2970	2970	0
327	20230913	141500	49929300	2970	2955	2970	2955	10
328	20230913	141400	49899665	2950	2950	2950	2950	0
329	20230913	141300	49899665	2950	2950	2950	2950	0
330	20230913	141200	49899665	2950	2950	2950	2950	0
331	20230913	141100	49899665	2950	2950	2950	2950	0
332	20230913	141000	49899665	2950	2950	2950	2950	0
333	20230913	140900	49899665	2950	2950	2950	2950	0
334	20230913	140800	49899665	2950	2950	2950	2950	0
335	20230913	140700	49899665	2950	2950	2950	2950	150
336	20230913	140600	49457165	2950	2950	2950	2950	0
337	20230913	140500	49457165	2950	2950	2950	2950	0
338	20230913	140400	49457165	2950	2950	2950	2950	0
339	20230913	140300	49457165	2950	2950	2950	2950	0
340	20230913	140200	49457165	2950	2950	2950	2950	0
341	20230913	140100	49457165	2950	2950	2950	2950	182
342	20230913	140000	48920265	2950	2940	2950	2940	22
343	20230913	135900	48855575	2950	2950	2950	2950	0
344	20230913	135800	48855575	2950	2950	2950	2950	0
345	20230913	135700	48855575	2950	2950	2950	2950	1
346	20230913	135600	48852625	2935	2935	2935	2935	0
347	20230913	135500	48852625	2935	2935	2935	2935	0
348	20230913	135400	48852625	2935	2935	2935	2935	0
349	20230913	135300	48852625	2935	2935	2935	2935	70
350	20230913	135200	48647175	2950	2950	2950	2950	0
351	20230913	135100	48647175	2950	2950	2950	2950	0
352	20230913	135000	48647175	2950	2950	2950	2950	0
353	20230913	134900	48647175	2950	2950	2950	2950	0
354	20230913	134800	48647175	2950	2950	2950	2950	0
355	20230913	134700	48647175	2950	2950	2950	2950	0
356	20230913	134600	48647175	2950	2950	2950	2950	0
357	20230913	134500	48647175	2950	2950	2950	2950	0
358	20230913	134400	48647175	2950	2950	2950	2950	0
359	20230913	134300	48647175	2950	2950	2950	2950	0
360	20230913	134200	48647175	2950	2950	2950	2950	0
361	20230913	134100	48647175	2950	2950	2950	2950	0
362	20230913	134000	48647175	2950	2950	2950	2950	0
363	20230913	133900	48647175	2950	2950	2950	2950	0
364	20230913	133800	48647175	2950	2950	2950	2950	0
365	20230913	133700	48647175	2950	2950	2950	2950	0
366	20230913	133600	48647175	2950	2950	2950	2950	1
367	20230913	133500	48644225	2950	2950	2950	2950	0
368	20230913	133400	48644225	2950	2950	2950	2950	0
369	20230913	133300	48644225	2950	2950	2950	2950	0
370	20230913	133200	48644225	2950	2950	2950	2950	57
371	20230913	133100	48476075	2935	2935	2935	2935	0
372	20230913	133000	48476075	2935	2935	2935	2935	0
373	20230913	132900	48476075	2935	2935	2935	2935	0
374	20230913	132800	48476075	2935	2935	2935	2935	0
375	20230913	132700	48476075	2935	2935	2935	2935	0
376	20230913	132600	48476075	2935	2935	2935	2935	0
377	20230913	132500	48476075	2935	2935	2935	2935	0
378	20230913	132400	48476075	2935	2935	2935	2935	0
379	20230913	132300	48476075	2935	2935	2935	2935	0
380	20230913	132200	48476075	2935	2935	2935	2935	10
381	20230913	132100	48446725	2935	2935	2935	2935	0
382	20230913	132000	48446725	2935	2935	2935	2935	0
383	20230913	131900	48446725	2935	2935	2935	2935	0
384	20230913	131800	48446725	2935	2935	2935	2935	91
385	20230913	131700	48179640	2935	2935	2935	2935	0
386	20230913	131600	48179640	2935	2935	2935	2935	10
387	20230913	131500	48150290	2930	2930	2930	2930	0
388	20230913	131400	48150290	2930	2930	2930	2930	0
389	20230913	131300	48150290	2930	2930	2930	2930	0
390	20230913	131200	48150290	2930	2930	2930	2930	0
391	20230913	131100	48150290	2930	2930	2930	2930	0
392	20230913	131000	48150290	2930	2930	2930	2930	0
393	20230913	130900	48150290	2930	2930	2930	2930	7
394	20230913	130800	48129780	2930	2930	2930	2930	0
395	20230913	130700	48129780	2930	2930	2930	2930	1
396	20230913	130600	48126850	2925	2925	2925	2925	0
397	20230913	130500	48126850	2925	2925	2925	2925	0
398	20230913	130400	48126850	2925	2925	2925	2925	0
399	20230913	130300	48126850	2925	2925	2925	2925	0
400	20230913	130200	48126850	2925	2925	2925	2925	0
401	20230913	130100	48126850	2925	2925	2925	2925	0
402	20230913	130000	48126850	2925	2925	2925	2925	0
403	20230913	125900	48126850	2925	2925	2925	2925	8
404	20230913	125800	48103450	2925	2925	2925	2925	6
405	20230913	125700	48085900	2930	2925	2930	2925	105
406	20230913	125600	47778770	2925	2925	2925	2925	7
407	20230913	125500	47758295	2925	2925	2925	2925	4
408	20230913	125400	47746595	2925	2925	2925	2925	4
409	20230913	125300	47734895	2925	2930	2930	2925	12
410	20230913	125200	47699770	2925	2925	2925	2925	3
411	20230913	125100	47690995	2925	2925	2925	2925	4
412	20230913	125000	47679295	2925	2925	2925	2925	7
413	20230913	124900	47658820	2925	2925	2925	2925	4
414	20230913	124800	47647120	2925	2925	2925	2925	7
415	20230913	124700	47626645	2925	2925	2925	2925	304
416	20230913	124600	46737445	2925	2925	2925	2925	3
417	20230913	124500	46728670	2925	2925	2925	2925	8
418	20230913	124400	46705270	2925	2925	2925	2925	3
419	20230913	124300	46696495	2925	2925	2925	2925	4
420	20230913	124200	46684795	2925	2925	2925	2925	7
421	20230913	124100	46664320	2925	2925	2925	2925	4
422	20230913	124000	46652620	2925	2925	2925	2925	7
423	20230913	123900	46632145	2925	2925	2925	2925	9
424	20230913	123800	46605820	2925	2925	2925	2925	3
425	20230913	123700	46597045	2925	2925	2925	2925	8
426	20230913	123600	46573645	2925	2925	2925	2925	3
427	20230913	123500	46564870	2930	2925	2930	2925	6
428	20230913	123400	46547310	2925	2925	2925	2920	312
429	20230913	123300	45635450	2925	2925	2925	2925	4
430	20230913	123200	45623750	2925	2925	2925	2925	7
431	20230913	123100	45603275	2925	2925	2925	2925	4
432	20230913	123000	45591575	2930	2930	2930	2925	44
433	20230913	122900	45462670	2925	2925	2925	2925	7
434	20230913	122800	45442195	2930	2925	2930	2925	7
435	20230913	122700	45421705	2925	2925	2925	2925	4
436	20230913	122600	45410005	2925	2925	2925	2925	7
437	20230913	122500	45389530	2925	2925	2925	2925	4
438	20230913	122400	45377830	2925	2925	2925	2925	8
439	20230913	122300	45354430	2930	2930	2930	2930	0
440	20230913	122200	45354430	2930	2930	2930	2930	4
441	20230913	122100	45342710	2930	2930	2930	2930	7
442	20230913	122000	45322200	2930	2930	2930	2930	4
443	20230913	121900	45310480	2930	2930	2930	2930	4
444	20230913	121800	45298760	2930	2930	2930	2930	22
445	20230913	121700	45234300	2930	2930	2930	2930	4
446	20230913	121600	45222580	2930	2930	2930	2930	7
447	20230913	121500	45202070	2930	2930	2930	2930	3
448	20230913	121400	45193280	2925	2930	2930	2925	176
449	20230913	121300	44677810	2930	2930	2930	2930	7
450	20230913	121200	44657300	2930	2930	2930	2930	4
451	20230913	121100	44645580	2930	2930	2930	2930	14
452	20230913	121000	44604560	2930	2930	2930	2930	7
453	20230913	120900	44584050	2930	2930	2930	2930	3
454	20230913	120800	44575260	2930	2930	2930	2930	8
455	20230913	120700	44551820	2930	2930	2930	2930	3
456	20230913	120600	44543030	2930	2930	2930	2930	8
457	20230913	120500	44519590	2930	2940	2940	2930	5
458	20230913	120400	44504920	2935	2935	2935	2935	0
459	20230913	120300	44504920	2935	2935	2935	2935	0
460	20230913	120200	44504920	2935	2925	2935	2925	14
461	20230913	120100	44463905	2925	2925	2925	2925	3
462	20230913	120000	44455130	2925	2925	2925	2925	8
463	20230913	115900	44431730	2930	2930	2930	2930	0
464	20230913	115800	44431730	2930	2925	2930	2925	57
465	20230913	115700	44264740	2925	2925	2925	2925	7
466	20230913	115600	44244265	2925	2925	2925	2925	4
467	20230913	115500	44232565	2925	2930	2930	2925	4
468	20230913	115400	44220860	2925	2925	2925	2925	99
469	20230913	115300	43931285	2930	2930	2930	2925	213
470	20230913	115200	43307210	2930	2930	2930	2930	7
471	20230913	115100	43286700	2930	2930	2930	2930	4
472	20230913	115000	43274980	2930	2930	2930	2930	6
473	20230913	114900	43257400	2925	2925	2925	2925	7
474	20230913	114800	43236925	2925	2925	2925	2925	4
475	20230913	114700	43225225	2925	2925	2925	2925	3
476	20230913	114600	43216450	2925	2925	2925	2925	7
477	20230913	114500	43195975	2925	2925	2925	2925	4
478	20230913	114400	43184275	2925	2925	2925	2925	7
479	20230913	114300	43163800	2925	2925	2925	2925	4
480	20230913	114200	43152100	2925	2925	2925	2925	4
481	20230913	114100	43140400	2925	2925	2925	2925	31
482	20230913	114000	43049725	2925	2925	2925	2925	3
483	20230913	113900	43040950	2930	2930	2930	2930	0
484	20230913	113800	43040950	2930	2930	2930	2930	0
485	20230913	113700	43040950	2930	2925	2930	2925	51
486	20230913	113600	42891755	2920	2920	2920	2920	7
487	20230913	113500	42871315	2920	2920	2920	2920	4
488	20230913	113400	42859635	2920	2920	2920	2920	3
489	20230913	113300	42850875	2920	2920	2920	2920	8
490	20230913	113200	42827515	2920	2920	2920	2920	100
491	20230913	113100	42535515	2920	2920	2920	2920	4
492	20230913	113000	42523835	2920	2920	2920	2920	7
493	20230913	112900	42503395	2920	2920	2920	2920	4
494	20230913	112800	42491715	2920	2920	2920	2920	7
495	20230913	112700	42471275	2920	2920	2920	2920	7
496	20230913	112600	42450835	2920	2925	2925	2920	1000
497	20230913	112500	39528015	2925	2925	2925	2925	8
498	20230913	112400	39504615	2925	2925	2925	2925	3
499	20230913	112300	39495840	2925	2925	2925	2925	4
500	20230913	112200	39484140	2925	2925	2925	2925	7
501	20230913	112100	39463665	2925	2925	2925	2925	4
502	20230913	112000	39451965	2925	2925	2925	2925	7
503	20230913	111900	39431490	2925	2925	2925	2925	4
504	20230913	111800	39419790	2925	2925	2925	2925	3
505	20230913	111700	39411015	2925	2925	2925	2925	7
506	20230913	111600	39390540	2925	2925	2925	2925	4
507	20230913	111500	39378840	2925	2925	2925	2925	4
508	20230913	111400	39367140	2925	2925	2925	2925	7
509	20230913	111300	39346665	2925	2925	2925	2925	4
510	20230913	111200	39334965	2925	2925	2925	2925	7
511	20230913	111100	39314490	2925	2925	2925	2925	4
512	20230913	111000	39302790	2950	2950	2950	2950	0
513	20230913	110900	39302790	2950	2940	2950	2940	938
514	20230913	110800	36535755	2950	2920	2950	2920	509
515	20230913	110700	35035035	2920	2920	2920	2920	5
516	20230913	110600	35020435	2920	2915	2920	2915	9
517	20230913	110500	34994190	2915	2915	2915	2915	0
518	20230913	110400	34994190	2915	2925	2925	2915	238
519	20230913	110300	34299550	2925	2930	2930	2925	91
520	20230913	110200	34032940	2930	2930	2930	2930	7
521	20230913	110100	34012430	2930	2930	2930	2930	54
522	20230913	110000	33854210	2930	2930	2930	2930	54
523	20230913	105900	33695990	2930	2935	2935	2930	1251
524	20230913	105800	30024425	2935	2935	2935	2935	20
525	20230913	105700	29965725	2935	2945	2955	2935	346
526	20230913	105600	28948455	2940	2940	2940	2940	4
527	20230913	105500	28936695	2940	2955	2955	2940	172
528	20230913	105400	28428495	2945	2940	2945	2940	6
529	20230913	105300	28410845	2940	2940	2940	2940	18
530	20230913	105200	28357925	2940	2940	2940	2940	184
531	20230913	105100	27816965	2940	2950	2950	2940	104
532	20230913	105000	27510935	2950	2950	2950	2950	8
533	20230913	104900	27487335	2950	2950	2950	2950	3
534	20230913	104800	27478485	2950	2950	2950	2950	6
535	20230913	104700	27460785	2950	2950	2950	2950	7
536	20230913	104600	27440135	2965	2965	2965	2965	57
537	20230913	104500	27271130	2965	2970	2980	2965	46
538	20230913	104400	27134415	2965	2960	2965	2960	20
539	20230913	104300	27075140	2965	2960	2965	2960	145
540	20230913	104200	26645235	2950	2965	2965	2950	160
541	20230913	104100	26172115	2970	2970	2970	2970	12
542	20230913	104000	26136475	2970	2970	2975	2970	17
543	20230913	103900	26085935	2970	2970	2970	2970	4
544	20230913	103800	26074055	2970	2970	2970	2970	5
545	20230913	103700	26059205	2970	2970	2970	2970	16
546	20230913	103600	26011685	2970	2970	2970	2970	0
547	20230913	103500	26011685	2970	2970	2970	2970	9
548	20230913	103400	25984955	2965	2965	2965	2965	0
549	20230913	103300	25984955	2965	2965	2965	2965	0
550	20230913	103200	25984955	2965	2965	2965	2965	0
551	20230913	103100	25984955	2965	2970	2985	2965	458
552	20230913	103000	24624880	2970	2975	2975	2970	445
553	20230913	102900	23303130	2980	2980	2980	2980	0
554	20230913	102800	23303130	2980	2980	2980	2980	0
555	20230913	102700	23303130	2980	2980	2980	2980	0
556	20230913	102600	23303130	2980	2980	2980	2980	0
557	20230913	102500	23303130	2980	2980	2980	2980	0
558	20230913	102400	23303130	2980	2980	2980	2980	0
559	20230913	102300	23303130	2980	2980	2980	2980	0
560	20230913	102200	23303130	2980	2980	2980	2980	0
561	20230913	102100	23303130	2980	2980	2980	2980	0
562	20230913	102000	23303130	2980	2980	2980	2980	0
563	20230913	101900	23303130	2980	2980	2980	2980	622
564	20230913	101800	21449570	2980	2980	2980	2980	1
565	20230913	101700	21446590	2990	2990	2990	2990	0
566	20230913	101600	21446590	2990	2990	2990	2990	1
567	20230913	101500	21443600	2980	2980	2980	2980	0
568	20230913	101400	21443600	2980	2980	2980	2980	1
569	20230913	101300	21440620	2975	2975	2975	2975	0
570	20230913	101200	21440620	2975	2975	2975	2975	0
571	20230913	101100	21440620	2975	2975	2975	2975	0
572	20230913	101000	21440620	2975	2975	2975	2975	245
573	20230913	100900	20711745	2970	2970	2970	2970	43
574	20230913	100800	20584035	2965	2965	2965	2965	0
575	20230913	100700	20584035	2965	2965	2965	2965	0
576	20230913	100600	20584035	2965	2965	2965	2965	0
577	20230913	100500	20584035	2965	2965	2965	2965	99
578	20230913	100400	20290500	2965	2965	2965	2965	0
579	20230913	100300	20290500	2965	2965	2965	2965	0
580	20230913	100200	20290500	2965	2965	2965	2965	0
581	20230913	100100	20290500	2965	2965	2965	2965	0
582	20230913	100000	20290500	2965	2965	2965	2965	1
583	20230913	095900	20287535	2970	2970	2970	2970	0
584	20230913	095800	20287535	2970	2970	2970	2970	0
585	20230913	095700	20287535	2970	2970	2970	2970	1
586	20230913	095600	20284565	2960	2960	2960	2960	0
587	20230913	095500	20284565	2960	2970	2970	2960	128
588	20230913	095400	19904855	2970	2970	2970	2970	59
589	20230913	095300	19729625	2975	2980	2980	2975	705
590	20230913	095200	17631735	2990	2990	2990	2990	0
591	20230913	095100	17631735	2990	2990	2990	2990	5
592	20230913	095000	17616785	2990	2990	2990	2990	0
593	20230913	094900	17616785	2990	2990	2990	2990	200
594	20230913	094800	17018785	2990	2990	2990	2990	0
595	20230913	094700	17018785	2990	2990	2990	2990	0
596	20230913	094600	17018785	2990	2990	2990	2990	1
597	20230913	094500	17015795	2990	2990	2990	2990	34
598	20230913	094400	16914135	2985	2985	2985	2985	73
599	20230913	094300	16696230	2985	2985	2985	2985	0
600	20230913	094200	16696230	2985	2985	2985	2985	0
601	20230913	094100	16696230	2985	2980	2985	2980	978
602	20230913	094000	13781560	2975	2975	2975	2975	0
603	20230913	093900	13781560	2975	2975	2975	2975	4
604	20230913	093800	13769660	2975	2975	2975	2975	0
605	20230913	093700	13769660	2975	2975	2975	2975	102
606	20230913	093600	13466210	2975	2975	2975	2975	0
607	20230913	093500	13466210	2975	2975	2975	2975	1
608	20230913	093400	13463235	2970	2970	2970	2970	126
609	20230913	093300	13089015	2975	2975	2975	2975	8
610	20230913	093200	13065215	2975	2975	2975	2975	37
611	20230913	093100	12955140	2970	2970	2970	2970	100
612	20230913	093000	12658140	2965	2965	2965	2965	0
613	20230913	092900	12658140	2965	2965	2965	2965	0
614	20230913	092800	12658140	2965	2965	2965	2965	1
615	20230913	092700	12655175	2950	2950	2950	2950	0
616	20230913	092600	12655175	2950	2965	2965	2950	154
617	20230913	092500	12200815	2950	2950	2950	2950	0
618	20230913	092400	12200815	2950	2950	2950	2950	0
619	20230913	092300	12200815	2950	2950	2950	2950	3
620	20230913	092200	12191965	2970	2970	2970	2970	0
621	20230913	092100	12191965	2970	2965	2970	2965	412
622	20230913	092000	10968375	2970	2950	2970	2950	42
623	20230913	091900	10844310	2950	2950	2950	2950	399
624	20230913	091800	9667260	2950	2950	2950	2950	34
625	20230913	091700	9566960	2950	2950	2950	2950	0
626	20230913	091600	9566960	2950	2950	2950	2950	4
627	20230913	091500	9555160	2970	2970	2970	2970	0
628	20230913	091400	9555160	2970	2970	2970	2970	200
629	20230913	091300	8961160	2970	2970	2970	2970	6
630	20230913	091200	8943340	2970	2970	2970	2970	0
631	20230913	091100	8943340	2970	2950	2975	2950	400
632	20230913	091000	7760330	2940	2940	2950	2940	350
633	20230913	090900	6731250	2940	2940	2940	2940	40
634	20230913	090800	6613650	2935	2935	2935	2935	1148
635	20230913	090700	3244270	2935	2935	2935	2935	0
636	20230913	090600	3244270	2935	2935	2935	2935	41
637	20230913	090500	3123935	2935	2935	2935	2935	60
638	20230913	090400	2947835	2950	2950	2950	2950	10
639	20230913	090300	2918335	2950	2930	2950	2930	348
640	20230913	090200	1898295	2950	2935	2965	2935	212
641	20230913	090100	1274595	2915	2915	2915	2915	0
642	20230913	090000	1274595	2915	2910	2915	2910	438