KissMeData/089150/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193800	56712310	2965	2965	2965	2965	502
3	20230914	193700	56712310	2965	2965	2965	2965	0
4	20230914	193600	56712310	2965	2965	2965	2965	0
5	20230914	193500	56712310	2965	2965	2965	2965	0
6	20230914	193400	56712310	2965	2965	2965	2965	0
7	20230914	193300	56712310	2965	2965	2965	2965	0
8	20230914	193200	56712310	2965	2965	2965	2965	0
9	20230914	193100	56712310	2965	2965	2965	2965	0
10	20230914	193000	56712310	2965	2965	2965	2965	0
11	20230914	192900	56712310	2965	2965	2965	2965	0
12	20230914	192800	56712310	2965	2965	2965	2965	0
13	20230914	192700	56712310	2965	2965	2965	2965	0
14	20230914	192600	56712310	2965	2965	2965	2965	0
15	20230914	192500	56712310	2965	2965	2965	2965	0
16	20230914	192400	56712310	2965	2965	2965	2965	0
17	20230914	192300	56712310	2965	2965	2965	2965	0
18	20230914	192200	56712310	2965	2965	2965	2965	0
19	20230914	192100	56712310	2965	2965	2965	2965	0
20	20230914	192000	56712310	2965	2965	2965	2965	0
21	20230914	191900	56712310	2965	2965	2965	2965	0
22	20230914	191800	56712310	2965	2965	2965	2965	0
23	20230914	191700	56712310	2965	2965	2965	2965	0
24	20230914	191600	56712310	2965	2965	2965	2965	0
25	20230914	191500	56712310	2965	2965	2965	2965	0
26	20230914	191400	56712310	2965	2965	2965	2965	0
27	20230914	191300	56712310	2965	2965	2965	2965	0
28	20230914	191200	56712310	2965	2965	2965	2965	0
29	20230914	191100	56712310	2965	2965	2965	2965	0
30	20230914	191000	56712310	2965	2965	2965	2965	0
31	20230914	190900	56712310	2965	2965	2965	2965	0
32	20230914	190800	56712310	2965	2965	2965	2965	502
33	20230914	190700	56712310	2965	2965	2965	2965	0
34	20230914	190600	56712310	2965	2965	2965	2965	0
35	20230914	190500	56712310	2965	2965	2965	2965	0
36	20230914	190400	56712310	2965	2965	2965	2965	0
37	20230914	190300	56712310	2965	2965	2965	2965	0
38	20230914	190200	56712310	2965	2965	2965	2965	0
39	20230914	190100	56712310	2965	2965	2965	2965	0
40	20230914	190000	56712310	2965	2965	2965	2965	0
41	20230914	185900	56712310	2965	2965	2965	2965	0
42	20230914	185800	56712310	2965	2965	2965	2965	0
43	20230914	185700	56712310	2965	2965	2965	2965	0
44	20230914	185600	56712310	2965	2965	2965	2965	0
45	20230914	185500	56712310	2965	2965	2965	2965	0
46	20230914	185400	56712310	2965	2965	2965	2965	0
47	20230914	185300	56712310	2965	2965	2965	2965	0
48	20230914	185200	56712310	2965	2965	2965	2965	0
49	20230914	185100	56712310	2965	2965	2965	2965	0
50	20230914	185000	56712310	2965	2965	2965	2965	0
51	20230914	184900	56712310	2965	2965	2965	2965	0
52	20230914	184800	56712310	2965	2965	2965	2965	0
53	20230914	184700	56712310	2965	2965	2965	2965	0
54	20230914	184600	56712310	2965	2965	2965	2965	0
55	20230914	184500	56712310	2965	2965	2965	2965	0
56	20230914	184400	56712310	2965	2965	2965	2965	0
57	20230914	184300	56712310	2965	2965	2965	2965	0
58	20230914	184200	56712310	2965	2965	2965	2965	0
59	20230914	184100	56712310	2965	2965	2965	2965	0
60	20230914	184000	56712310	2965	2965	2965	2965	0
61	20230914	183900	56712310	2965	2965	2965	2965	0
62	20230914	183800	56712310	2965	2965	2965	2965	502
63	20230914	183700	56712310	2965	2965	2965	2965	0
64	20230914	183600	56712310	2965	2965	2965	2965	0
65	20230914	183500	56712310	2965	2965	2965	2965	0
66	20230914	183400	56712310	2965	2965	2965	2965	0
67	20230914	183300	56712310	2965	2965	2965	2965	0
68	20230914	183200	56712310	2965	2965	2965	2965	0
69	20230914	183100	56712310	2965	2965	2965	2965	0
70	20230914	183000	56712310	2965	2965	2965	2965	0
71	20230914	182900	56712310	2965	2965	2965	2965	0
72	20230914	182800	56712310	2965	2965	2965	2965	0
73	20230914	182700	56712310	2965	2965	2965	2965	0
74	20230914	182600	56712310	2965	2965	2965	2965	0
75	20230914	182500	56712310	2965	2965	2965	2965	0
76	20230914	182400	56712310	2965	2965	2965	2965	0
77	20230914	182300	56712310	2965	2965	2965	2965	0
78	20230914	182200	56712310	2965	2965	2965	2965	0
79	20230914	182100	56712310	2965	2965	2965	2965	0
80	20230914	182000	56712310	2965	2965	2965	2965	0
81	20230914	181900	56712310	2965	2965	2965	2965	0
82	20230914	181800	56712310	2965	2965	2965	2965	0
83	20230914	181700	56712310	2965	2965	2965	2965	0
84	20230914	181600	56712310	2965	2965	2965	2965	0
85	20230914	181500	56712310	2965	2965	2965	2965	0
86	20230914	181400	56712310	2965	2965	2965	2965	0
87	20230914	181300	56712310	2965	2965	2965	2965	0
88	20230914	181200	56712310	2965	2965	2965	2965	0
89	20230914	181100	56712310	2965	2965	2965	2965	0
90	20230914	181000	56712310	2965	2965	2965	2965	0
91	20230914	180900	56712310	2965	2965	2965	2965	0
92	20230914	180800	56712310	2965	2965	2965	2965	502
93	20230914	180700	56712310	2965	2965	2965	2965	0
94	20230914	180600	56712310	2965	2965	2965	2965	0
95	20230914	180500	56712310	2965	2965	2965	2965	0
96	20230914	180400	56712310	2965	2965	2965	2965	0
97	20230914	180300	56712310	2965	2965	2965	2965	0
98	20230914	180200	56712310	2965	2965	2965	2965	0
99	20230914	180100	56712310	2965	2965	2965	2965	0
100	20230914	180000	56712310	2965	2965	2965	2965	0
101	20230914	175900	56712310	2965	2965	2965	2965	0
102	20230914	175800	56712310	2965	2965	2965	2965	0
103	20230914	175700	56712310	2965	2965	2965	2965	0
104	20230914	175600	56712310	2965	2965	2965	2965	0
105	20230914	175500	56712310	2965	2965	2965	2965	0
106	20230914	175400	56712310	2965	2965	2965	2965	0
107	20230914	175300	56712310	2965	2965	2965	2965	0
108	20230914	175200	56712310	2965	2965	2965	2965	0
109	20230914	175100	56712310	2965	2965	2965	2965	0
110	20230914	175000	56712310	2965	2965	2965	2965	0
111	20230914	174900	56712310	2965	2965	2965	2965	0
112	20230914	174800	56712310	2965	2965	2965	2965	0
113	20230914	174700	56712310	2965	2965	2965	2965	0
114	20230914	174600	56712310	2965	2965	2965	2965	0
115	20230914	174500	56712310	2965	2965	2965	2965	0
116	20230914	174400	56712310	2965	2965	2965	2965	0
117	20230914	174300	56712310	2965	2965	2965	2965	0
118	20230914	174200	56712310	2965	2965	2965	2965	0
119	20230914	174100	56712310	2965	2965	2965	2965	0
120	20230914	174000	56712310	2965	2965	2965	2965	0
121	20230914	173900	56712310	2965	2965	2965	2965	0
122	20230914	173800	56712310	2965	2965	2965	2965	502
123	20230914	173700	56712310	2965	2965	2965	2965	0
124	20230914	173600	56712310	2965	2965	2965	2965	0
125	20230914	173500	56712310	2965	2965	2965	2965	0
126	20230914	173400	56712310	2965	2965	2965	2965	0
127	20230914	173300	56712310	2965	2965	2965	2965	0
128	20230914	173200	56712310	2965	2965	2965	2965	0
129	20230914	173100	56712310	2965	2965	2965	2965	0
130	20230914	173000	56712310	2965	2965	2965	2965	0
131	20230914	172900	56712310	2965	2965	2965	2965	0
132	20230914	172800	56712310	2965	2965	2965	2965	0
133	20230914	172700	56712310	2965	2965	2965	2965	0
134	20230914	172600	56712310	2965	2965	2965	2965	0
135	20230914	172500	56712310	2965	2965	2965	2965	0
136	20230914	172400	56712310	2965	2965	2965	2965	0
137	20230914	172300	56712310	2965	2965	2965	2965	0
138	20230914	172200	56712310	2965	2965	2965	2965	0
139	20230914	172100	56712310	2965	2965	2965	2965	0
140	20230914	172000	56712310	2965	2965	2965	2965	0
141	20230914	171900	56712310	2965	2965	2965	2965	0
142	20230914	171800	56712310	2965	2965	2965	2965	0
143	20230914	171700	56712310	2965	2965	2965	2965	0
144	20230914	171600	56712310	2965	2965	2965	2965	0
145	20230914	171500	56712310	2965	2965	2965	2965	0
146	20230914	171400	56712310	2965	2965	2965	2965	0
147	20230914	171300	56712310	2965	2965	2965	2965	0
148	20230914	171200	56712310	2965	2965	2965	2965	0
149	20230914	171100	56712310	2965	2965	2965	2965	0
150	20230914	171000	56712310	2965	2965	2965	2965	0
151	20230914	170900	56712310	2965	2965	2965	2965	0
152	20230914	170800	56712310	2965	2965	2965	2965	502
153	20230914	170700	56712310	2965	2965	2965	2965	0
154	20230914	170600	56712310	2965	2965	2965	2965	0
155	20230914	170500	56712310	2965	2965	2965	2965	0
156	20230914	170400	56712310	2965	2965	2965	2965	0
157	20230914	170300	56712310	2965	2965	2965	2965	0
158	20230914	170200	56712310	2965	2965	2965	2965	0
159	20230914	170100	56712310	2965	2965	2965	2965	0
160	20230914	170000	56712310	2965	2965	2965	2965	0
161	20230914	165900	56712310	2965	2965	2965	2965	0
162	20230914	165800	56712310	2965	2965	2965	2965	0
163	20230914	165700	56712310	2965	2965	2965	2965	0
164	20230914	165600	56712310	2965	2965	2965	2965	0
165	20230914	165500	56712310	2965	2965	2965	2965	0
166	20230914	165400	56712310	2965	2965	2965	2965	0
167	20230914	165300	56712310	2965	2965	2965	2965	0
168	20230914	165200	56712310	2965	2965	2965	2965	0
169	20230914	165100	56712310	2965	2965	2965	2965	0
170	20230914	165000	56712310	2965	2965	2965	2965	0
171	20230914	164900	56712310	2965	2965	2965	2965	0
172	20230914	164800	56712310	2965	2965	2965	2965	0
173	20230914	164700	56712310	2965	2965	2965	2965	0
174	20230914	164600	56712310	2965	2965	2965	2965	0
175	20230914	164500	56712310	2965	2965	2965	2965	0
176	20230914	164400	56712310	2965	2965	2965	2965	0
177	20230914	164300	56712310	2965	2965	2965	2965	0
178	20230914	164200	56712310	2965	2965	2965	2965	0
179	20230914	164100	56712310	2965	2965	2965	2965	0
180	20230914	164000	56712310	2965	2965	2965	2965	0
181	20230914	163900	56712310	2965	2965	2965	2965	0
182	20230914	163800	56712310	2965	2965	2965	2965	502
183	20230914	163700	56712310	2965	2965	2965	2965	0
184	20230914	163600	56712310	2965	2965	2965	2965	0
185	20230914	163500	56712310	2965	2965	2965	2965	0
186	20230914	163400	56712310	2965	2965	2965	2965	0
187	20230914	163300	56712310	2965	2965	2965	2965	0
188	20230914	163200	56712310	2965	2965	2965	2965	0
189	20230914	163100	56712310	2965	2965	2965	2965	0
190	20230914	163000	56712310	2965	2965	2965	2965	0
191	20230914	162900	56712310	2965	2965	2965	2965	0
192	20230914	162800	56712310	2965	2965	2965	2965	0
193	20230914	162700	56712310	2965	2965	2965	2965	0
194	20230914	162600	56712310	2965	2965	2965	2965	0
195	20230914	162500	56712310	2965	2965	2965	2965	0
196	20230914	162400	56712310	2965	2965	2965	2965	0
197	20230914	162300	56712310	2965	2965	2965	2965	0
198	20230914	162200	56712310	2965	2965	2965	2965	0
199	20230914	162100	56712310	2965	2965	2965	2965	0
200	20230914	162000	56712310	2965	2965	2965	2965	0
201	20230914	161900	56712310	2965	2965	2965	2965	0
202	20230914	161800	56712310	2965	2965	2965	2965	0
203	20230914	161700	56712310	2965	2965	2965	2965	0
204	20230914	161600	56712310	2965	2965	2965	2965	0
205	20230914	161500	56712310	2965	2965	2965	2965	0
206	20230914	161400	56712310	2965	2965	2965	2965	0
207	20230914	161300	56712310	2965	2965	2965	2965	0
208	20230914	161200	56712310	2965	2965	2965	2965	0
209	20230914	161100	56712310	2965	2965	2965	2965	0
210	20230914	161000	56712310	2965	2965	2965	2965	0
211	20230914	160900	56712310	2965	2965	2965	2965	0
212	20230914	160800	56712310	2965	2965	2965	2965	502
213	20230914	160700	56712310	2965	2965	2965	2965	0
214	20230914	160600	56712310	2965	2965	2965	2965	0
215	20230914	160500	56712310	2965	2965	2965	2965	0
216	20230914	160400	56712310	2965	2965	2965	2965	0
217	20230914	160300	56712310	2965	2965	2965	2965	0
218	20230914	160200	56712310	2965	2965	2965	2965	0
219	20230914	160100	56712310	2965	2965	2965	2965	0
220	20230914	160000	56712310	2965	2965	2965	2965	0
221	20230914	155900	56712310	2965	2965	2965	2965	0
222	20230914	155800	56712310	2965	2965	2965	2965	0
223	20230914	155700	56712310	2965	2965	2965	2965	0
224	20230914	155600	56712310	2965	2965	2965	2965	0
225	20230914	155500	56712310	2965	2965	2965	2965	0
226	20230914	155400	56712310	2965	2965	2965	2965	0
227	20230914	155300	56712310	2965	2965	2965	2965	0
228	20230914	155200	56712310	2965	2965	2965	2965	0
229	20230914	155100	56712310	2965	2965	2965	2965	0
230	20230914	155000	56712310	2965	2965	2965	2965	0
231	20230914	154900	56712310	2965	2965	2965	2965	0
232	20230914	154800	56712310	2965	2965	2965	2965	0
233	20230914	154700	56712310	2965	2965	2965	2965	0
234	20230914	154600	56712310	2965	2965	2965	2965	0
235	20230914	154500	56712310	2965	2965	2965	2965	0
236	20230914	154400	56712310	2965	2965	2965	2965	0
237	20230914	154300	56712310	2965	2965	2965	2965	0
238	20230914	154200	56712310	2965	2965	2965	2965	0
239	20230914	154100	56712310	2965	2965	2965	2965	0
240	20230914	154000	56712310	2965	2965	2965	2965	0
241	20230914	153900	56712310	2965	2965	2965	2965	0
242	20230914	153800	56712310	2965	2965	2965	2965	502
243	20230914	153700	56712310	2965	2965	2965	2965	0
244	20230914	153600	56712310	2965	2965	2965	2965	0
245	20230914	153500	56712310	2965	2965	2965	2965	0
246	20230914	153400	56712310	2965	2965	2965	2965	0
247	20230914	153300	56712310	2965	2965	2965	2965	0
248	20230914	153200	56712310	2965	2965	2965	2965	0
249	20230914	153100	56712310	2965	2965	2965	2965	0
250	20230914	153000	56712310	2965	2965	2965	2965	502
251	20230914	152900	55223880	2975	2975	2975	2975	0
252	20230914	152800	55223880	2975	2975	2975	2975	0
253	20230914	152700	55223880	2975	2975	2975	2975	0
254	20230914	152600	55223880	2975	2975	2975	2975	0
255	20230914	152500	55223880	2975	2975	2975	2975	0
256	20230914	152400	55223880	2975	2975	2975	2975	0
257	20230914	152300	55223880	2975	2975	2975	2975	0
258	20230914	152200	55223880	2975	2975	2975	2975	0
259	20230914	152100	55223880	2975	2975	2975	2975	0
260	20230914	152000	55223880	2975	2975	2975	2975	0
261	20230914	151900	55223880	2975	2975	2975	2975	2
262	20230914	151800	55217930	2965	2965	2965	2965	27
263	20230914	151700	55137875	2975	2975	2975	2975	25
264	20230914	151600	55063500	2975	2975	2975	2975	40
265	20230914	151500	54944500	2975	2975	2975	2975	0
266	20230914	151400	54944500	2975	2975	2975	2975	1
267	20230914	151300	54941525	2965	2975	2975	2965	731
268	20230914	151200	52766810	2975	2975	2975	2975	0
269	20230914	151100	52766810	2975	2975	2975	2975	0
270	20230914	151000	52766810	2975	2975	2975	2975	0
271	20230914	150900	52766810	2975	2975	2975	2975	1
272	20230914	150800	52763835	2975	2975	2975	2975	0
273	20230914	150700	52763835	2975	2970	2975	2970	5
274	20230914	150600	52748980	2975	2975	2975	2975	50
275	20230914	150500	52600230	2975	2975	2975	2975	0
276	20230914	150400	52600230	2975	2975	2975	2975	0
277	20230914	150300	52600230	2975	2975	2975	2975	0
278	20230914	150200	52600230	2975	2975	2975	2975	0
279	20230914	150100	52600230	2975	2975	2975	2975	5
280	20230914	150000	52585355	2960	2960	2960	2960	0
281	20230914	145900	52585355	2960	2960	2960	2960	5
282	20230914	145800	52570555	2960	2970	2970	2960	6
283	20230914	145700	52552745	2960	2960	2960	2960	3
284	20230914	145600	52543865	2960	2960	2960	2960	3
285	20230914	145500	52534985	2960	2960	2960	2960	0
286	20230914	145400	52534985	2960	2960	2960	2960	4
287	20230914	145300	52523145	2960	2960	2960	2960	0
288	20230914	145200	52523145	2960	2960	2960	2960	4
289	20230914	145100	52511305	2960	2960	2960	2960	3
290	20230914	145000	52502425	2960	2960	2960	2960	0
291	20230914	144900	52502425	2960	2960	2960	2960	4
292	20230914	144800	52490585	2975	2975	2975	2975	149
293	20230914	144700	52047310	2975	2975	2975	2975	4
294	20230914	144600	52035410	2975	2975	2975	2975	6
295	20230914	144500	52017560	2975	2975	2975	2975	0
296	20230914	144400	52017560	2975	2975	2980	2975	20
297	20230914	144300	51958010	2975	2975	2975	2975	6
298	20230914	144200	51940160	2975	2975	2975	2975	3
299	20230914	144100	51931235	2975	2975	2975	2975	0
300	20230914	144000	51931235	2975	2975	2975	2975	9
301	20230914	143900	51904460	2975	2975	2975	2975	4
302	20230914	143800	51892560	2980	2980	2980	2975	10
303	20230914	143700	51862765	2975	2975	2975	2975	28
304	20230914	143600	51779465	2975	2970	2975	2970	86
305	20230914	143500	51523620	2950	2950	2950	2950	4
306	20230914	143400	51511820	2950	2950	2950	2950	4
307	20230914	143300	51500020	2950	2950	2950	2950	0
308	20230914	143200	51500020	2950	2950	2950	2950	3
309	20230914	143100	51491170	2950	2950	2950	2950	0
310	20230914	143000	51491170	2950	2950	2950	2950	4
311	20230914	142900	51479370	2950	2950	2950	2950	0
312	20230914	142800	51479370	2950	2950	2950	2950	4
313	20230914	142700	51467570	2970	2950	2970	2950	4
314	20230914	142600	51455750	2950	2950	2950	2950	0
315	20230914	142500	51455750	2950	2950	2950	2950	4
316	20230914	142400	51443950	2950	2950	2950	2950	0
317	20230914	142300	51443950	2950	2950	2950	2950	3
318	20230914	142200	51435100	2950	2950	2950	2950	4
319	20230914	142100	51423300	2950	2950	2950	2950	0
320	20230914	142000	51423300	2950	2950	2950	2950	4
321	20230914	141900	51411500	2950	2950	2950	2950	0
322	20230914	141800	51411500	2950	2950	2950	2950	3
323	20230914	141700	51402650	2950	2950	2950	2950	4
324	20230914	141600	51390850	2950	2950	2950	2950	0
325	20230914	141500	51390850	2950	2950	2950	2950	4
326	20230914	141400	51379050	2965	2965	2965	2965	1
327	20230914	141300	51376085	2950	2950	2950	2950	3
328	20230914	141200	51367235	2950	2950	2950	2950	0
329	20230914	141100	51367235	2950	2955	2955	2950	604
330	20230914	141000	49582435	2955	2955	2955	2955	3
331	20230914	140900	49573570	2955	2955	2955	2955	0
332	20230914	140800	49573570	2955	2955	2955	2955	4
333	20230914	140700	49561750	2955	2955	2955	2955	0
334	20230914	140600	49561750	2955	2955	2955	2955	4
335	20230914	140500	49549930	2955	2955	2955	2955	3
336	20230914	140400	49541065	2955	2955	2955	2955	0
337	20230914	140300	49541065	2955	2955	2955	2955	4
338	20230914	140200	49529245	2970	2970	2970	2970	1
339	20230914	140100	49526275	2955	2955	2955	2955	4
340	20230914	140000	49514455	2955	2955	2955	2955	3
341	20230914	135900	49505590	2955	2955	2955	2955	0
342	20230914	135800	49505590	2955	2955	2955	2955	4
343	20230914	135700	49493770	2955	2955	2955	2955	0
344	20230914	135600	49493770	2955	2955	2955	2955	4
345	20230914	135500	49481950	2955	2955	2955	2955	0
346	20230914	135400	49481950	2955	2970	2970	2955	4
347	20230914	135300	49470115	2970	2950	2970	2950	5
348	20230914	135200	49455345	2975	2960	2975	2960	236
349	20230914	135100	48755225	2960	2950	2960	2950	103
350	20230914	135000	48450375	2950	2955	2955	2950	342
351	20230914	134900	47440870	2950	2950	2950	2950	4
352	20230914	134800	47429070	2955	2950	2955	2950	128
353	20230914	134700	47050850	2945	2945	2945	2945	0
354	20230914	134600	47050850	2945	2945	2945	2945	3
355	20230914	134500	47042015	2945	2945	2945	2945	0
356	20230914	134400	47042015	2945	2945	2945	2945	4
357	20230914	134300	47030235	2955	2945	2955	2945	6
358	20230914	134200	47012515	2945	2945	2945	2945	4
359	20230914	134100	47000735	2945	2945	2945	2945	1503
360	20230914	134000	42574400	2950	2950	2950	2950	0
361	20230914	133900	42574400	2950	2950	2950	2950	5
362	20230914	133800	42559650	2950	2950	2950	2950	4
363	20230914	133700	42547850	2945	2950	2950	2945	28
364	20230914	133600	42465265	2950	2950	2950	2950	1641
365	20230914	133500	37624315	2950	2955	2955	2950	137
366	20230914	133400	37219505	2955	2955	2955	2955	4
367	20230914	133300	37207685	2955	2955	2955	2955	0
368	20230914	133200	37207685	2955	2955	2955	2955	3
369	20230914	133100	37198820	2955	2955	2955	2955	4
370	20230914	133000	37187000	2955	2955	2955	2955	0
371	20230914	132900	37187000	2955	2955	2955	2955	4
372	20230914	132800	37175180	2955	2955	2955	2955	1
373	20230914	132700	37172225	2960	2955	2960	2955	43
374	20230914	132600	37044960	2955	2955	2955	2955	0
375	20230914	132500	37044960	2955	2955	2955	2955	4
376	20230914	132400	37033140	2955	2955	2955	2955	4
377	20230914	132300	37021320	2960	2960	2960	2960	3
378	20230914	132200	37012440	2955	2955	2955	2955	3
379	20230914	132100	37003575	2955	2955	2955	2955	0
380	20230914	132000	37003575	2955	2955	2955	2955	4
381	20230914	131900	36991755	2955	2955	2955	2955	3
382	20230914	131800	36982890	2955	2955	2955	2955	0
383	20230914	131700	36982890	2955	2955	2955	2955	4
384	20230914	131600	36971070	2955	2955	2955	2955	0
385	20230914	131500	36971070	2955	2955	2955	2955	4
386	20230914	131400	36959250	2955	2955	2955	2955	0
387	20230914	131300	36959250	2955	2955	2955	2955	3
388	20230914	131200	36950385	2955	2955	2955	2955	4
389	20230914	131100	36938565	2955	2955	2955	2955	0
390	20230914	131000	36938565	2955	2955	2955	2955	4
391	20230914	130900	36926745	2955	2955	2955	2955	0
392	20230914	130800	36926745	2955	2955	2955	2955	3
393	20230914	130700	36917880	2955	2955	2955	2955	4
394	20230914	130600	36906060	2955	2955	2955	2955	0
395	20230914	130500	36906060	2955	2955	2955	2955	3
396	20230914	130400	36897195	2955	2955	2955	2955	0
397	20230914	130300	36897195	2955	2955	2955	2955	4
398	20230914	130200	36885375	2955	2955	2955	2955	4
399	20230914	130100	36873555	2955	2955	2955	2955	0
400	20230914	130000	36873555	2955	2955	2955	2955	14
401	20230914	125900	36832185	2955	2955	2955	2955	3
402	20230914	125800	36823320	2955	2960	2960	2955	103
403	20230914	125700	36518455	2960	2960	2960	2960	0
404	20230914	125600	36518455	2960	2960	2960	2960	4
405	20230914	125500	36506615	2960	2960	2960	2960	3
406	20230914	125400	36497735	2960	2960	2960	2960	0
407	20230914	125300	36497735	2960	2960	2960	2960	4
408	20230914	125200	36485895	2960	2960	2960	2960	0
409	20230914	125100	36485895	2960	2960	2960	2960	4
410	20230914	125000	36474055	2960	2960	2960	2960	3
411	20230914	124900	36465175	2960	2960	2960	2960	0
412	20230914	124800	36465175	2960	2960	2960	2960	4
413	20230914	124700	36453335	2960	2960	2960	2960	0
414	20230914	124600	36453335	2960	2960	2960	2960	3
415	20230914	124500	36444455	2960	2960	2960	2960	4
416	20230914	124400	36432615	2960	2960	2960	2960	0
417	20230914	124300	36432615	2960	2960	2960	2960	4
418	20230914	124200	36420775	2960	2960	2960	2960	0
419	20230914	124100	36420775	2960	2955	2960	2955	80
420	20230914	124000	36183990	2955	2955	2955	2955	10
421	20230914	123900	36154440	2955	2955	2955	2955	14
422	20230914	123800	36113070	2955	2960	2960	2955	275
423	20230914	123700	35299120	2960	2960	2960	2960	0
424	20230914	123600	35299120	2960	2960	2960	2960	3
425	20230914	123500	35290240	2960	2960	2960	2960	0
426	20230914	123400	35290240	2960	2960	2960	2960	4
427	20230914	123300	35278400	2960	2960	2960	2960	3
428	20230914	123200	35269520	2960	2960	2960	2960	0
429	20230914	123100	35269520	2960	2960	2960	2960	4
430	20230914	123000	35257680	2960	2960	2960	2960	0
431	20230914	122900	35257680	2960	2960	2960	2960	5
432	20230914	122800	35242880	2960	2960	2960	2960	0
433	20230914	122700	35242880	2960	2970	2970	2960	32
434	20230914	122600	35147870	2970	2970	2970	2970	4
435	20230914	122500	35135990	2970	2970	2970	2970	0
436	20230914	122400	35135990	2970	2960	2975	2960	12
437	20230914	122300	35100370	2960	2960	2960	2960	0
438	20230914	122200	35100370	2960	2960	2960	2960	3
439	20230914	122100	35091490	2960	2960	2960	2960	4
440	20230914	122000	35079650	2970	2970	2970	2970	0
441	20230914	121900	35079650	2970	2970	2970	2960	14
442	20230914	121800	35038110	2960	2960	2960	2960	0
443	20230914	121700	35038110	2960	2960	2960	2960	3
444	20230914	121600	35029230	2960	2960	2960	2960	4
445	20230914	121500	35017390	2960	2960	2960	2960	0
446	20230914	121400	35017390	2960	2960	2960	2960	3
447	20230914	121300	35008510	2960	2960	2960	2960	1
448	20230914	121200	35005550	2960	2960	2960	2960	4
449	20230914	121100	34993710	2960	2955	2960	2955	47
450	20230914	121000	34854820	2955	2955	2955	2955	4
451	20230914	120900	34843000	2955	2955	2955	2955	4
452	20230914	120800	34831180	2960	2960	2960	2960	0
453	20230914	120700	34831180	2960	2960	2960	2960	3
454	20230914	120600	34822300	2960	2960	2960	2960	0
455	20230914	120500	34822300	2960	2960	2960	2960	9
456	20230914	120400	34795660	2965	2965	2965	2965	1
457	20230914	120300	34792695	2970	2970	2970	2970	0
458	20230914	120200	34792695	2970	2970	2970	2970	1
459	20230914	120100	34789725	2975	2975	2975	2975	0
460	20230914	120000	34789725	2975	2965	2975	2965	4
461	20230914	115900	34777855	2975	2970	2975	2970	168
462	20230914	115800	34278715	2965	2965	2965	2965	4
463	20230914	115700	34266855	2965	2970	2970	2965	121
464	20230914	115600	33907505	2975	2980	2980	2975	2
465	20230914	115500	33901550	2960	2965	2965	2960	458
466	20230914	115400	32543595	2960	2960	2960	2960	0
467	20230914	115300	32543595	2960	2960	2960	2960	4
468	20230914	115200	32531755	2960	2960	2960	2960	4
469	20230914	115100	32519915	2960	2960	2960	2960	0
470	20230914	115000	32519915	2960	2960	2960	2960	3
471	20230914	114900	32511035	2965	2950	2965	2950	1351
472	20230914	114800	28525570	2945	2945	2945	2945	9
473	20230914	114700	28499065	2945	2945	2945	2945	15
474	20230914	114600	28454890	2945	2945	2945	2945	0
475	20230914	114500	28454890	2945	2945	2945	2945	3
476	20230914	114400	28446055	2950	2950	2950	2950	1
477	20230914	114300	28443105	2945	2950	2950	2945	35
478	20230914	114200	28340025	2945	2945	2945	2945	0
479	20230914	114100	28340025	2945	2950	2950	2945	53
480	20230914	114000	28183690	2945	2955	2955	2945	108
481	20230914	113900	27865105	2950	2950	2950	2950	0
482	20230914	113800	27865105	2950	2950	2950	2950	4
483	20230914	113700	27853305	2950	2950	2950	2950	0
484	20230914	113600	27853305	2950	2950	2950	2950	3
485	20230914	113500	27844455	2950	2950	2950	2950	4
486	20230914	113400	27832655	2950	2955	2955	2950	192
487	20230914	113300	27266190	2985	2955	2985	2955	21
488	20230914	113200	27203670	2955	2955	2955	2955	0
489	20230914	113100	27203670	2955	2955	2955	2955	3
490	20230914	113000	27194805	2955	2955	2955	2955	0
491	20230914	112900	27194805	2955	2955	2955	2955	4
492	20230914	112800	27182985	2955	2955	2955	2955	3
493	20230914	112700	27174120	2955	2955	2955	2955	0
494	20230914	112600	27174120	2955	2955	2955	2955	4
495	20230914	112500	27162300	2955	2955	2955	2955	0
496	20230914	112400	27162300	2955	2955	2955	2955	5
497	20230914	112300	27147525	2955	2955	2955	2955	3
498	20230914	112200	27138660	2975	2975	2975	2975	0
499	20230914	112100	27138660	2975	2980	2990	2955	29
500	20230914	112000	27052295	2975	2960	2975	2960	106
501	20230914	111900	26737155	2960	2960	2960	2960	11
502	20230914	111800	26704595	2960	2945	2960	2945	171
503	20230914	111700	26199135	2955	2955	2955	2955	10
504	20230914	111600	26169585	2945	2945	2945	2945	4
505	20230914	111500	26157805	2945	2945	2945	2945	0
506	20230914	111400	26157805	2945	2945	2945	2945	4
507	20230914	111300	26146025	2945	2945	2945	2945	0
508	20230914	111200	26146025	2945	2945	2945	2945	3
509	20230914	111100	26137190	2945	2945	2945	2945	4
510	20230914	111000	26125410	2945	2945	2945	2945	0
511	20230914	110900	26125410	2945	2945	2945	2945	3
512	20230914	110800	26116575	2945	2945	2945	2945	0
513	20230914	110700	26116575	2945	2945	2945	2945	4
514	20230914	110600	26104795	2945	2945	2945	2945	4
515	20230914	110500	26093015	2945	2945	2945	2945	0
516	20230914	110400	26093015	2945	2945	2945	2945	3
517	20230914	110300	26084180	2945	2945	2945	2945	0
518	20230914	110200	26084180	2945	2945	2945	2945	4
519	20230914	110100	26072400	2945	2945	2945	2945	4
520	20230914	110000	26060620	2945	2945	2945	2945	0
521	20230914	105900	26060620	2945	2945	2945	2945	3
522	20230914	105800	26051785	2945	2945	2945	2945	0
523	20230914	105700	26051785	2945	2945	2945	2945	4
524	20230914	105600	26040005	2955	2955	2955	2955	337
525	20230914	105500	25044170	2940	2940	2940	2940	3
526	20230914	105400	25035350	2940	2940	2940	2940	4
527	20230914	105300	25023590	2940	2940	2940	2940	0
528	20230914	105200	25023590	2940	2940	2940	2940	4
529	20230914	105100	25011830	2940	2940	2940	2940	0
530	20230914	105000	25011830	2940	2940	2940	2940	3
531	20230914	104900	25003010	2940	2940	2940	2940	4
532	20230914	104800	24991250	2940	2940	2940	2940	0
533	20230914	104700	24991250	2940	2940	2940	2940	4
534	20230914	104600	24979490	2940	2940	2940	2940	0
535	20230914	104500	24979490	2940	2940	2940	2940	40
536	20230914	104400	24861890	2940	2940	2940	2940	100
537	20230914	104300	24567890	2940	2940	2940	2940	4
538	20230914	104200	24556130	2940	2940	2940	2940	4
539	20230914	104100	24544370	2940	2940	2940	2940	0
540	20230914	104000	24544370	2940	2940	2940	2940	3
541	20230914	103900	24535550	2940	2940	2940	2940	0
542	20230914	103800	24535550	2940	2940	2940	2940	4
543	20230914	103700	24523790	2940	2940	2940	2940	3
544	20230914	103600	24514970	2955	2955	2955	2955	1
545	20230914	103500	24512015	2940	2955	2955	2940	5
546	20230914	103400	24497300	2940	2940	2940	2940	0
547	20230914	103300	24497300	2940	2940	2940	2940	4
548	20230914	103200	24485540	2940	2940	2940	2940	3
549	20230914	103100	24476720	2955	2955	2955	2955	1
550	20230914	103000	24473765	2940	2940	2940	2940	4
551	20230914	102900	24462005	2940	2940	2940	2940	0
552	20230914	102800	24462005	2940	2940	2940	2940	4
553	20230914	102700	24450245	2940	2940	2940	2940	0
554	20230914	102600	24450245	2940	2940	2940	2940	3
555	20230914	102500	24441425	2940	2940	2940	2940	4
556	20230914	102400	24429665	2940	2940	2940	2940	0
557	20230914	102300	24429665	2940	2940	2940	2940	3
558	20230914	102200	24420845	2940	2940	2940	2940	0
559	20230914	102100	24420845	2940	2940	2940	2940	4
560	20230914	102000	24409085	2940	2940	2940	2940	4
561	20230914	101900	24397325	2940	2940	2940	2940	0
562	20230914	101800	24397325	2940	2940	2940	2940	6
563	20230914	101700	24379685	2945	2945	2945	2945	0
564	20230914	101600	24379685	2945	2945	2945	2945	1
565	20230914	101500	24376740	2945	2945	2945	2945	2
566	20230914	101400	24370850	2945	2945	2945	2945	2
567	20230914	101300	24364960	2945	2945	2945	2945	3
568	20230914	101200	24356125	2940	2940	2940	2940	0
569	20230914	101100	24356125	2940	2945	2945	2940	73
570	20230914	101000	24141160	2945	2945	2945	2945	0
571	20230914	100900	24141160	2945	2945	2945	2945	5
572	20230914	100800	24126435	2950	2950	2950	2950	2
573	20230914	100700	24120535	2950	2950	2950	2950	1
574	20230914	100600	24117585	2945	2945	2945	2945	4
575	20230914	100500	24105805	2945	2945	2945	2945	0
576	20230914	100400	24105805	2945	2945	2945	2945	3
577	20230914	100300	24096970	2945	2945	2945	2945	4
578	20230914	100200	24085190	2945	2945	2945	2945	0
579	20230914	100100	24085190	2945	2945	2945	2945	4
580	20230914	100000	24073410	2945	2945	2945	2945	6
581	20230914	095900	24055740	2945	2945	2945	2945	3
582	20230914	095800	24046905	2945	2945	2945	2945	66
583	20230914	095700	23852535	2940	2945	2945	2940	6
584	20230914	095600	23834885	2940	2945	2945	2940	10
585	20230914	095500	23805455	2945	2945	2945	2945	3
586	20230914	095400	23796620	2940	2940	2940	2940	3
587	20230914	095300	23787800	2940	2940	2940	2940	0
588	20230914	095200	23787800	2940	2940	2940	2940	4
589	20230914	095100	23776040	2935	2935	2935	2935	3
590	20230914	095000	23767235	2935	2935	2935	2935	0
591	20230914	094900	23767235	2935	2935	2935	2935	4
592	20230914	094800	23755495	2945	2950	2950	2910	931
593	20230914	094700	21026235	2945	2950	2950	2945	304
594	20230914	094600	20129455	2950	2950	2950	2950	110
595	20230914	094500	19804955	2945	2945	2945	2945	0
596	20230914	094400	19804955	2945	2945	2945	2945	4
597	20230914	094300	19793175	2945	2945	2945	2945	20
598	20230914	094200	19734275	2945	2945	2945	2945	4
599	20230914	094100	19722495	2945	2955	2955	2945	15
600	20230914	094000	19678230	2945	2945	2945	2945	3
601	20230914	093900	19669395	2945	2945	2945	2945	4
602	20230914	093800	19657615	2945	2945	2945	2945	0
603	20230914	093700	19657615	2945	2945	2945	2945	4
604	20230914	093600	19645835	2955	2955	2955	2955	1
605	20230914	093500	19642880	2955	2945	2955	2945	278
606	20230914	093400	18824160	2955	2945	2955	2945	5
607	20230914	093300	18809425	2945	2945	2945	2945	2325
608	20230914	093200	11962300	2945	2960	2960	2945	4
609	20230914	093100	11950505	2945	2955	2955	2945	882
610	20230914	093000	9348860	2955	2955	2955	2955	4
611	20230914	092900	9337040	2950	2950	2950	2950	0
612	20230914	092800	9337040	2950	2950	2950	2950	4
613	20230914	092700	9325240	2950	2955	2955	2950	93
614	20230914	092600	9050545	2950	2950	2950	2950	0
615	20230914	092500	9050545	2950	2955	2955	2950	7
616	20230914	092400	9029880	2950	2950	2950	2950	0
617	20230914	092300	9029880	2950	2950	2950	2950	4
618	20230914	092200	9018080	2950	2950	2950	2950	60
619	20230914	092100	8841080	2945	2945	2945	2945	0
620	20230914	092000	8841080	2945	2950	2950	2945	1007
621	20230914	091900	5874760	2950	2950	2950	2950	0
622	20230914	091800	5874760	2950	2950	2950	2945	938
623	20230914	091700	3111045	2950	2950	2950	2950	0
624	20230914	091600	3111045	2950	2950	2950	2950	17
625	20230914	091500	3060895	2960	2960	2960	2960	0
626	20230914	091400	3060895	2960	2955	2960	2955	97
627	20230914	091300	2773940	2960	2960	2960	2960	0
628	20230914	091200	2773940	2960	2960	2960	2960	0
629	20230914	091100	2773940	2960	2960	2960	2960	0
630	20230914	091000	2773940	2960	2960	2960	2960	0
631	20230914	090900	2773940	2960	2960	2960	2960	0
632	20230914	090800	2773940	2960	2960	2960	2960	300
633	20230914	090700	1885940	2960	2950	2960	2950	124
634	20230914	090600	1520130	2950	2950	2950	2950	5
635	20230914	090500	1505380	2945	2950	2950	2945	118
636	20230914	090400	1157310	2960	2960	2960	2960	0
637	20230914	090300	1157310	2960	2960	2960	2960	0
638	20230914	090200	1157310	2960	2960	2960	2960	110
639	20230914	090100	831710	2950	2950	2950	2950	5
640	20230914	090000	816960	2960	2960	2960	2960	276