KissMeData/089150/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	194000	47570995	2960	2960	2960	2960	276
3	20230920	193900	47570995	2960	2960	2960	2960	0
4	20230920	193800	47570995	2960	2960	2960	2960	0
5	20230920	193700	47570995	2960	2960	2960	2960	0
6	20230920	193600	47570995	2960	2960	2960	2960	0
7	20230920	193500	47570995	2960	2960	2960	2960	0
8	20230920	193400	47570995	2960	2960	2960	2960	0
9	20230920	193300	47570995	2960	2960	2960	2960	0
10	20230920	193200	47570995	2960	2960	2960	2960	0
11	20230920	193100	47570995	2960	2960	2960	2960	0
12	20230920	193000	47570995	2960	2960	2960	2960	0
13	20230920	192900	47570995	2960	2960	2960	2960	0
14	20230920	192800	47570995	2960	2960	2960	2960	0
15	20230920	192700	47570995	2960	2960	2960	2960	0
16	20230920	192600	47570995	2960	2960	2960	2960	0
17	20230920	192500	47570995	2960	2960	2960	2960	0
18	20230920	192400	47570995	2960	2960	2960	2960	0
19	20230920	192300	47570995	2960	2960	2960	2960	0
20	20230920	192200	47570995	2960	2960	2960	2960	0
21	20230920	192100	47570995	2960	2960	2960	2960	0
22	20230920	192000	47570995	2960	2960	2960	2960	0
23	20230920	191900	47570995	2960	2960	2960	2960	0
24	20230920	191800	47570995	2960	2960	2960	2960	0
25	20230920	191700	47570995	2960	2960	2960	2960	0
26	20230920	191600	47570995	2960	2960	2960	2960	0
27	20230920	191500	47570995	2960	2960	2960	2960	0
28	20230920	191400	47570995	2960	2960	2960	2960	0
29	20230920	191300	47570995	2960	2960	2960	2960	0
30	20230920	191200	47570995	2960	2960	2960	2960	0
31	20230920	191100	47570995	2960	2960	2960	2960	0
32	20230920	191000	47570995	2960	2960	2960	2960	276
33	20230920	190900	47570995	2960	2960	2960	2960	0
34	20230920	190800	47570995	2960	2960	2960	2960	0
35	20230920	190700	47570995	2960	2960	2960	2960	0
36	20230920	190600	47570995	2960	2960	2960	2960	0
37	20230920	190500	47570995	2960	2960	2960	2960	0
38	20230920	190400	47570995	2960	2960	2960	2960	0
39	20230920	190300	47570995	2960	2960	2960	2960	0
40	20230920	190200	47570995	2960	2960	2960	2960	0
41	20230920	190100	47570995	2960	2960	2960	2960	0
42	20230920	190000	47570995	2960	2960	2960	2960	0
43	20230920	185900	47570995	2960	2960	2960	2960	0
44	20230920	185800	47570995	2960	2960	2960	2960	0
45	20230920	185700	47570995	2960	2960	2960	2960	0
46	20230920	185600	47570995	2960	2960	2960	2960	0
47	20230920	185500	47570995	2960	2960	2960	2960	0
48	20230920	185400	47570995	2960	2960	2960	2960	0
49	20230920	185300	47570995	2960	2960	2960	2960	0
50	20230920	185200	47570995	2960	2960	2960	2960	0
51	20230920	185100	47570995	2960	2960	2960	2960	0
52	20230920	185000	47570995	2960	2960	2960	2960	0
53	20230920	184900	47570995	2960	2960	2960	2960	0
54	20230920	184800	47570995	2960	2960	2960	2960	0
55	20230920	184700	47570995	2960	2960	2960	2960	0
56	20230920	184600	47570995	2960	2960	2960	2960	0
57	20230920	184500	47570995	2960	2960	2960	2960	0
58	20230920	184400	47570995	2960	2960	2960	2960	0
59	20230920	184300	47570995	2960	2960	2960	2960	0
60	20230920	184200	47570995	2960	2960	2960	2960	0
61	20230920	184100	47570995	2960	2960	2960	2960	0
62	20230920	184000	47570995	2960	2960	2960	2960	276
63	20230920	183900	47570995	2960	2960	2960	2960	0
64	20230920	183800	47570995	2960	2960	2960	2960	0
65	20230920	183700	47570995	2960	2960	2960	2960	0
66	20230920	183600	47570995	2960	2960	2960	2960	0
67	20230920	183500	47570995	2960	2960	2960	2960	0
68	20230920	183400	47570995	2960	2960	2960	2960	0
69	20230920	183300	47570995	2960	2960	2960	2960	0
70	20230920	183200	47570995	2960	2960	2960	2960	0
71	20230920	183100	47570995	2960	2960	2960	2960	0
72	20230920	183000	47570995	2960	2960	2960	2960	0
73	20230920	182900	47570995	2960	2960	2960	2960	0
74	20230920	182800	47570995	2960	2960	2960	2960	0
75	20230920	182700	47570995	2960	2960	2960	2960	0
76	20230920	182600	47570995	2960	2960	2960	2960	0
77	20230920	182500	47570995	2960	2960	2960	2960	0
78	20230920	182400	47570995	2960	2960	2960	2960	0
79	20230920	182300	47570995	2960	2960	2960	2960	0
80	20230920	182200	47570995	2960	2960	2960	2960	0
81	20230920	182100	47570995	2960	2960	2960	2960	0
82	20230920	182000	47570995	2960	2960	2960	2960	0
83	20230920	181900	47570995	2960	2960	2960	2960	0
84	20230920	181800	47570995	2960	2960	2960	2960	0
85	20230920	181700	47570995	2960	2960	2960	2960	0
86	20230920	181600	47570995	2960	2960	2960	2960	0
87	20230920	181500	47570995	2960	2960	2960	2960	0
88	20230920	181400	47570995	2960	2960	2960	2960	0
89	20230920	181300	47570995	2960	2960	2960	2960	0
90	20230920	181200	47570995	2960	2960	2960	2960	0
91	20230920	181100	47570995	2960	2960	2960	2960	0
92	20230920	181000	47570995	2960	2960	2960	2960	276
93	20230920	180900	47570995	2960	2960	2960	2960	0
94	20230920	180800	47570995	2960	2960	2960	2960	0
95	20230920	180700	47570995	2960	2960	2960	2960	0
96	20230920	180600	47570995	2960	2960	2960	2960	0
97	20230920	180500	47570995	2960	2960	2960	2960	0
98	20230920	180400	47570995	2960	2960	2960	2960	0
99	20230920	180300	47570995	2960	2960	2960	2960	0
100	20230920	180200	47570995	2960	2960	2960	2960	0
101	20230920	180100	47570995	2960	2960	2960	2960	0
102	20230920	180000	47570995	2960	2960	2960	2960	0
103	20230920	175900	47570995	2960	2960	2960	2960	0
104	20230920	175800	47570995	2960	2960	2960	2960	0
105	20230920	175700	47570995	2960	2960	2960	2960	0
106	20230920	175600	47570995	2960	2960	2960	2960	0
107	20230920	175500	47570995	2960	2960	2960	2960	0
108	20230920	175400	47570995	2960	2960	2960	2960	0
109	20230920	175300	47570995	2960	2960	2960	2960	0
110	20230920	175200	47570995	2960	2960	2960	2960	0
111	20230920	175100	47570995	2960	2960	2960	2960	0
112	20230920	175000	47570995	2960	2960	2960	2960	0
113	20230920	174900	47570995	2960	2960	2960	2960	0
114	20230920	174800	47570995	2960	2960	2960	2960	0
115	20230920	174700	47570995	2960	2960	2960	2960	0
116	20230920	174600	47570995	2960	2960	2960	2960	0
117	20230920	174500	47570995	2960	2960	2960	2960	0
118	20230920	174400	47570995	2960	2960	2960	2960	0
119	20230920	174300	47570995	2960	2960	2960	2960	0
120	20230920	174200	47570995	2960	2960	2960	2960	0
121	20230920	174100	47570995	2960	2960	2960	2960	0
122	20230920	174000	47570995	2960	2960	2960	2960	276
123	20230920	173900	47570995	2960	2960	2960	2960	0
124	20230920	173800	47570995	2960	2960	2960	2960	0
125	20230920	173700	47570995	2960	2960	2960	2960	0
126	20230920	173600	47570995	2960	2960	2960	2960	0
127	20230920	173500	47570995	2960	2960	2960	2960	0
128	20230920	173400	47570995	2960	2960	2960	2960	0
129	20230920	173300	47570995	2960	2960	2960	2960	0
130	20230920	173200	47570995	2960	2960	2960	2960	0
131	20230920	173100	47570995	2960	2960	2960	2960	0
132	20230920	173000	47570995	2960	2960	2960	2960	0
133	20230920	172900	47570995	2960	2960	2960	2960	0
134	20230920	172800	47570995	2960	2960	2960	2960	0
135	20230920	172700	47570995	2960	2960	2960	2960	0
136	20230920	172600	47570995	2960	2960	2960	2960	0
137	20230920	172500	47570995	2960	2960	2960	2960	0
138	20230920	172400	47570995	2960	2960	2960	2960	0
139	20230920	172300	47570995	2960	2960	2960	2960	0
140	20230920	172200	47570995	2960	2960	2960	2960	0
141	20230920	172100	47570995	2960	2960	2960	2960	0
142	20230920	172000	47570995	2960	2960	2960	2960	0
143	20230920	171900	47570995	2960	2960	2960	2960	0
144	20230920	171800	47570995	2960	2960	2960	2960	0
145	20230920	171700	47570995	2960	2960	2960	2960	0
146	20230920	171600	47570995	2960	2960	2960	2960	0
147	20230920	171500	47570995	2960	2960	2960	2960	0
148	20230920	171400	47570995	2960	2960	2960	2960	0
149	20230920	171300	47570995	2960	2960	2960	2960	0
150	20230920	171200	47570995	2960	2960	2960	2960	0
151	20230920	171100	47570995	2960	2960	2960	2960	0
152	20230920	171000	47570995	2960	2960	2960	2960	276
153	20230920	170900	47570995	2960	2960	2960	2960	0
154	20230920	170800	47570995	2960	2960	2960	2960	0
155	20230920	170700	47570995	2960	2960	2960	2960	0
156	20230920	170600	47570995	2960	2960	2960	2960	0
157	20230920	170500	47570995	2960	2960	2960	2960	0
158	20230920	170400	47570995	2960	2960	2960	2960	0
159	20230920	170300	47570995	2960	2960	2960	2960	0
160	20230920	170200	47570995	2960	2960	2960	2960	0
161	20230920	170100	47570995	2960	2960	2960	2960	0
162	20230920	170000	47570995	2960	2960	2960	2960	0
163	20230920	165900	47570995	2960	2960	2960	2960	0
164	20230920	165800	47570995	2960	2960	2960	2960	0
165	20230920	165700	47570995	2960	2960	2960	2960	0
166	20230920	165600	47570995	2960	2960	2960	2960	0
167	20230920	165500	47570995	2960	2960	2960	2960	0
168	20230920	165400	47570995	2960	2960	2960	2960	0
169	20230920	165300	47570995	2960	2960	2960	2960	0
170	20230920	165200	47570995	2960	2960	2960	2960	0
171	20230920	165100	47570995	2960	2960	2960	2960	0
172	20230920	165000	47570995	2960	2960	2960	2960	0
173	20230920	164900	47570995	2960	2960	2960	2960	0
174	20230920	164800	47570995	2960	2960	2960	2960	0
175	20230920	164700	47570995	2960	2960	2960	2960	0
176	20230920	164600	47570995	2960	2960	2960	2960	0
177	20230920	164500	47570995	2960	2960	2960	2960	0
178	20230920	164400	47570995	2960	2960	2960	2960	0
179	20230920	164300	47570995	2960	2960	2960	2960	0
180	20230920	164200	47570995	2960	2960	2960	2960	0
181	20230920	164100	47570995	2960	2960	2960	2960	0
182	20230920	164000	47570995	2960	2960	2960	2960	276
183	20230920	163900	47570995	2960	2960	2960	2960	0
184	20230920	163800	47570995	2960	2960	2960	2960	0
185	20230920	163700	47570995	2960	2960	2960	2960	0
186	20230920	163600	47570995	2960	2960	2960	2960	0
187	20230920	163500	47570995	2960	2960	2960	2960	0
188	20230920	163400	47570995	2960	2960	2960	2960	0
189	20230920	163300	47570995	2960	2960	2960	2960	0
190	20230920	163200	47570995	2960	2960	2960	2960	0
191	20230920	163100	47570995	2960	2960	2960	2960	0
192	20230920	163000	47570995	2960	2960	2960	2960	0
193	20230920	162900	47570995	2960	2960	2960	2960	0
194	20230920	162800	47570995	2960	2960	2960	2960	0
195	20230920	162700	47570995	2960	2960	2960	2960	0
196	20230920	162600	47570995	2960	2960	2960	2960	0
197	20230920	162500	47570995	2960	2960	2960	2960	0
198	20230920	162400	47570995	2960	2960	2960	2960	0
199	20230920	162300	47570995	2960	2960	2960	2960	0
200	20230920	162200	47570995	2960	2960	2960	2960	0
201	20230920	162100	47570995	2960	2960	2960	2960	0
202	20230920	162000	47570995	2960	2960	2960	2960	0
203	20230920	161900	47570995	2960	2960	2960	2960	0
204	20230920	161800	47570995	2960	2960	2960	2960	0
205	20230920	161700	47570995	2960	2960	2960	2960	0
206	20230920	161600	47570995	2960	2960	2960	2960	0
207	20230920	161500	47570995	2960	2960	2960	2960	0
208	20230920	161400	47570995	2960	2960	2960	2960	0
209	20230920	161300	47570995	2960	2960	2960	2960	0
210	20230920	161200	47570995	2960	2960	2960	2960	0
211	20230920	161100	47570995	2960	2960	2960	2960	0
212	20230920	161000	47570995	2960	2960	2960	2960	276
213	20230920	160900	47570995	2960	2960	2960	2960	0
214	20230920	160800	47570995	2960	2960	2960	2960	0
215	20230920	160700	47570995	2960	2960	2960	2960	0
216	20230920	160600	47570995	2960	2960	2960	2960	0
217	20230920	160500	47570995	2960	2960	2960	2960	0
218	20230920	160400	47570995	2960	2960	2960	2960	0
219	20230920	160300	47570995	2960	2960	2960	2960	0
220	20230920	160200	47570995	2960	2960	2960	2960	0
221	20230920	160100	47570995	2960	2960	2960	2960	0
222	20230920	160000	47570995	2960	2960	2960	2960	0
223	20230920	155900	47570995	2960	2960	2960	2960	0
224	20230920	155800	47570995	2960	2960	2960	2960	0
225	20230920	155700	47570995	2960	2960	2960	2960	0
226	20230920	155600	47570995	2960	2960	2960	2960	0
227	20230920	155500	47570995	2960	2960	2960	2960	0
228	20230920	155400	47570995	2960	2960	2960	2960	0
229	20230920	155300	47570995	2960	2960	2960	2960	0
230	20230920	155200	47570995	2960	2960	2960	2960	0
231	20230920	155100	47570995	2960	2960	2960	2960	0
232	20230920	155000	47570995	2960	2960	2960	2960	0
233	20230920	154900	47570995	2960	2960	2960	2960	0
234	20230920	154800	47570995	2960	2960	2960	2960	0
235	20230920	154700	47570995	2960	2960	2960	2960	0
236	20230920	154600	47570995	2960	2960	2960	2960	0
237	20230920	154500	47570995	2960	2960	2960	2960	0
238	20230920	154400	47570995	2960	2960	2960	2960	0
239	20230920	154300	47570995	2960	2960	2960	2960	0
240	20230920	154200	47570995	2960	2960	2960	2960	0
241	20230920	154100	47570995	2960	2960	2960	2960	0
242	20230920	154000	47570995	2960	2960	2960	2960	276
243	20230920	153900	47570995	2960	2960	2960	2960	0
244	20230920	153800	47570995	2960	2960	2960	2960	0
245	20230920	153700	47570995	2960	2960	2960	2960	0
246	20230920	153600	47570995	2960	2960	2960	2960	0
247	20230920	153500	47570995	2960	2960	2960	2960	0
248	20230920	153400	47570995	2960	2960	2960	2960	0
249	20230920	153300	47570995	2960	2960	2960	2960	0
250	20230920	153200	47570995	2960	2960	2960	2960	0
251	20230920	153100	47570995	2960	2960	2960	2960	0
252	20230920	153000	47570995	2960	2960	2960	2960	276
253	20230920	152900	46754035	2975	2975	2975	2975	0
254	20230920	152800	46754035	2975	2975	2975	2975	0
255	20230920	152700	46754035	2975	2975	2975	2975	0
256	20230920	152600	46754035	2975	2975	2975	2975	0
257	20230920	152500	46754035	2975	2975	2975	2975	0
258	20230920	152400	46754035	2975	2975	2975	2975	0
259	20230920	152300	46754035	2975	2975	2975	2975	0
260	20230920	152200	46754035	2975	2975	2975	2975	0
261	20230920	152100	46754035	2975	2975	2975	2975	0
262	20230920	152000	46754035	2975	2975	2975	2975	0
263	20230920	151900	46754035	2975	2975	2975	2975	0
264	20230920	151800	46754035	2975	2975	2975	2975	0
265	20230920	151700	46754035	2975	2975	2975	2975	0
266	20230920	151600	46754035	2975	2975	2975	2975	0
267	20230920	151500	46754035	2975	2975	2975	2975	5
268	20230920	151400	46739160	2975	2975	2975	2975	1
269	20230920	151300	46736185	2965	2965	2965	2965	0
270	20230920	151200	46736185	2965	2965	2965	2965	0
271	20230920	151100	46736185	2965	2965	2965	2965	2400
272	20230920	151000	39620185	2975	2975	2975	2975	0
273	20230920	150900	39620185	2975	2975	2975	2975	0
274	20230920	150800	39620185	2975	2975	2975	2975	0
275	20230920	150700	39620185	2975	2975	2975	2975	0
276	20230920	150600	39620185	2975	2975	2975	2975	2
277	20230920	150500	39614235	2955	2955	2955	2955	0
278	20230920	150400	39614235	2955	2955	2955	2955	0
279	20230920	150300	39614235	2955	2955	2955	2955	10
280	20230920	150200	39584685	2970	2970	2970	2970	0
281	20230920	150100	39584685	2970	2970	2970	2970	0
282	20230920	150000	39584685	2970	2970	2970	2970	20
283	20230920	145900	39525285	2960	2960	2960	2960	0
284	20230920	145800	39525285	2960	2960	2960	2960	100
285	20230920	145700	39229285	2970	2970	2970	2970	0
286	20230920	145600	39229285	2970	2970	2970	2970	0
287	20230920	145500	39229285	2970	2970	2970	2970	0
288	20230920	145400	39229285	2970	2970	2970	2970	0
289	20230920	145300	39229285	2970	2970	2970	2970	0
290	20230920	145200	39229285	2970	2970	2970	2970	0
291	20230920	145100	39229285	2970	2970	2970	2970	0
292	20230920	145000	39229285	2970	2970	2970	2970	0
293	20230920	144900	39229285	2970	2970	2970	2970	2
294	20230920	144800	39223345	2960	2960	2960	2960	0
295	20230920	144700	39223345	2960	2960	2960	2960	0
296	20230920	144600	39223345	2960	2960	2960	2960	0
297	20230920	144500	39223345	2960	2960	2960	2960	0
298	20230920	144400	39223345	2960	2960	2960	2960	0
299	20230920	144300	39223345	2960	2960	2960	2960	0
300	20230920	144200	39223345	2960	2960	2960	2960	0
301	20230920	144100	39223345	2960	2960	2960	2960	0
302	20230920	144000	39223345	2960	2960	2960	2960	31
303	20230920	143900	39131585	2960	2965	2965	2960	779
304	20230920	143800	36825680	2960	2960	2960	2960	1
305	20230920	143700	36822720	2960	2960	2960	2960	64
306	20230920	143600	36633280	2960	2960	2960	2960	0
307	20230920	143500	36633280	2960	2960	2960	2960	0
308	20230920	143400	36633280	2960	2960	2960	2960	4
309	20230920	143300	36621440	2970	2970	2970	2970	0
310	20230920	143200	36621440	2970	2970	2970	2970	0
311	20230920	143100	36621440	2970	2970	2970	2970	0
312	20230920	143000	36621440	2970	2970	2970	2970	0
313	20230920	142900	36621440	2970	2970	2970	2970	0
314	20230920	142800	36621440	2970	2970	2970	2970	0
315	20230920	142700	36621440	2970	2970	2970	2970	0
316	20230920	142600	36621440	2970	2970	2970	2970	14
317	20230920	142500	36579860	2970	2965	2970	2965	175
318	20230920	142400	36060470	2965	2965	2965	2965	928
319	20230920	142300	33308950	2970	2970	2970	2970	0
320	20230920	142200	33308950	2970	2970	2970	2970	0
321	20230920	142100	33308950	2970	2970	2970	2970	0
322	20230920	142000	33308950	2970	2970	2970	2970	0
323	20230920	141900	33308950	2970	2970	2970	2970	0
324	20230920	141800	33308950	2970	2970	2970	2970	200
325	20230920	141700	32714950	2965	2970	2970	2965	20
326	20230920	141600	32655625	2970	2970	2970	2970	0
327	20230920	141500	32655625	2970	2970	2970	2970	0
328	20230920	141400	32655625	2970	2970	2970	2970	0
329	20230920	141300	32655625	2970	2970	2970	2970	23
330	20230920	141200	32587315	2975	2975	2975	2975	0
331	20230920	141100	32587315	2975	2975	2975	2975	0
332	20230920	141000	32587315	2975	2975	2975	2975	0
333	20230920	140900	32587315	2975	2975	2975	2975	0
334	20230920	140800	32587315	2975	2975	2975	2975	0
335	20230920	140700	32587315	2975	2975	2975	2975	0
336	20230920	140600	32587315	2975	2975	2975	2975	0
337	20230920	140500	32587315	2975	2975	2975	2975	0
338	20230920	140400	32587315	2975	2975	2975	2975	0
339	20230920	140300	32587315	2975	2975	2975	2975	0
340	20230920	140200	32587315	2975	2975	2975	2975	0
341	20230920	140100	32587315	2975	2975	2975	2975	0
342	20230920	140000	32587315	2975	2975	2975	2975	0
343	20230920	135900	32587315	2975	2975	2975	2975	0
344	20230920	135800	32587315	2975	2975	2975	2975	0
345	20230920	135700	32587315	2975	2975	2975	2975	0
346	20230920	135600	32587315	2975	2975	2975	2975	0
347	20230920	135500	32587315	2975	2975	2975	2975	0
348	20230920	135400	32587315	2975	2975	2975	2975	0
349	20230920	135300	32587315	2975	2975	2975	2975	0
350	20230920	135200	32587315	2975	2975	2975	2975	1126
351	20230920	135100	29237465	2975	2975	2975	2975	0
352	20230920	135000	29237465	2975	2975	2975	2975	0
353	20230920	134900	29237465	2975	2975	2975	2975	0
354	20230920	134800	29237465	2975	2975	2975	2975	0
355	20230920	134700	29237465	2975	2975	2975	2975	0
356	20230920	134600	29237465	2975	2975	2975	2975	0
357	20230920	134500	29237465	2975	2975	2975	2975	0
358	20230920	134400	29237465	2975	2975	2975	2975	50
359	20230920	134300	29088715	2965	2965	2965	2965	0
360	20230920	134200	29088715	2965	2965	2965	2965	0
361	20230920	134100	29088715	2965	2965	2965	2965	10
362	20230920	134000	29059065	2965	2965	2965	2965	0
363	20230920	133900	29059065	2965	2965	2965	2965	0
364	20230920	133800	29059065	2965	2965	2965	2965	0
365	20230920	133700	29059065	2965	2965	2965	2965	0
366	20230920	133600	29059065	2965	2965	2965	2965	0
367	20230920	133500	29059065	2965	2965	2965	2965	222
368	20230920	133400	28400835	2965	2965	2965	2965	40
369	20230920	133300	28282235	2960	2960	2960	2960	0
370	20230920	133200	28282235	2960	2960	2960	2960	0
371	20230920	133100	28282235	2960	2960	2960	2960	0
372	20230920	133000	28282235	2960	2960	2960	2960	0
373	20230920	132900	28282235	2960	2960	2960	2960	0
374	20230920	132800	28282235	2960	2960	2960	2960	0
375	20230920	132700	28282235	2960	2960	2960	2960	0
376	20230920	132600	28282235	2960	2960	2960	2960	0
377	20230920	132500	28282235	2960	2960	2960	2960	0
378	20230920	132400	28282235	2960	2960	2960	2960	0
379	20230920	132300	28282235	2960	2960	2960	2960	0
380	20230920	132200	28282235	2960	2960	2960	2960	0
381	20230920	132100	28282235	2960	2960	2960	2960	0
382	20230920	132000	28282235	2960	2960	2960	2960	0
383	20230920	131900	28282235	2960	2960	2960	2960	0
384	20230920	131800	28282235	2960	2960	2960	2960	0
385	20230920	131700	28282235	2960	2965	2965	2960	371
386	20230920	131600	27184070	2960	2960	2960	2960	0
387	20230920	131500	27184070	2960	2960	2960	2960	0
388	20230920	131400	27184070	2960	2960	2960	2960	0
389	20230920	131300	27184070	2960	2960	2960	2960	0
390	20230920	131200	27184070	2960	2960	2960	2960	0
391	20230920	131100	27184070	2960	2960	2960	2960	0
392	20230920	131000	27184070	2960	2960	2960	2960	0
393	20230920	130900	27184070	2960	2960	2960	2960	0
394	20230920	130800	27184070	2960	2960	2960	2960	0
395	20230920	130700	27184070	2960	2960	2960	2960	0
396	20230920	130600	27184070	2960	2960	2960	2960	0
397	20230920	130500	27184070	2960	2960	2960	2960	0
398	20230920	130400	27184070	2960	2960	2960	2960	0
399	20230920	130300	27184070	2960	2960	2960	2960	1
400	20230920	130200	27181110	2960	2960	2960	2960	11
401	20230920	130100	27148550	2960	2960	2960	2960	516
402	20230920	130000	25621190	2960	2960	2960	2960	0
403	20230920	125900	25621190	2960	2960	2960	2960	0
404	20230920	125800	25621190	2960	2960	2960	2960	0
405	20230920	125700	25621190	2960	2960	2960	2960	0
406	20230920	125600	25621190	2960	2960	2960	2960	0
407	20230920	125500	25621190	2960	2960	2960	2960	0
408	20230920	125400	25621190	2960	2960	2960	2960	0
409	20230920	125300	25621190	2960	2965	2965	2960	10
410	20230920	125200	25591580	2970	2970	2970	2970	0
411	20230920	125100	25591580	2970	2970	2970	2970	0
412	20230920	125000	25591580	2970	2965	2970	2965	188
413	20230920	124900	25033230	2965	2965	2965	2965	0
414	20230920	124800	25033230	2965	2965	2965	2965	693
415	20230920	124700	22978485	2970	2970	2970	2970	0
416	20230920	124600	22978485	2970	2970	2970	2970	0
417	20230920	124500	22978485	2970	2970	2970	2970	4
418	20230920	124400	22966605	2970	2970	2970	2970	12
419	20230920	124300	22930965	2970	2970	2970	2970	0
420	20230920	124200	22930965	2970	2970	2970	2970	0
421	20230920	124100	22930965	2970	2970	2970	2970	0
422	20230920	124000	22930965	2970	2970	2970	2970	0
423	20230920	123900	22930965	2970	2970	2970	2970	0
424	20230920	123800	22930965	2970	2970	2970	2970	0
425	20230920	123700	22930965	2970	2970	2970	2970	0
426	20230920	123600	22930965	2970	2970	2970	2970	70
427	20230920	123500	22723065	2970	2970	2970	2970	650
428	20230920	123400	20792565	2975	2975	2975	2975	82
429	20230920	123300	20548615	2975	2975	2975	2975	0
430	20230920	123200	20548615	2975	2975	2975	2975	0
431	20230920	123100	20548615	2975	2975	2975	2975	0
432	20230920	123000	20548615	2975	2975	2975	2975	0
433	20230920	122900	20548615	2975	2975	2975	2975	10
434	20230920	122800	20518865	2970	2970	2970	2970	0
435	20230920	122700	20518865	2970	2970	2970	2970	0
436	20230920	122600	20518865	2970	2970	2970	2970	0
437	20230920	122500	20518865	2970	2970	2970	2970	0
438	20230920	122400	20518865	2970	2970	2970	2970	0
439	20230920	122300	20518865	2970	2970	2970	2970	0
440	20230920	122200	20518865	2970	2970	2970	2970	0
441	20230920	122100	20518865	2970	2970	2970	2970	0
442	20230920	122000	20518865	2970	2970	2970	2970	0
443	20230920	121900	20518865	2970	2970	2970	2970	0
444	20230920	121800	20518865	2970	2970	2970	2970	0
445	20230920	121700	20518865	2970	2970	2970	2970	0
446	20230920	121600	20518865	2970	2970	2970	2970	0
447	20230920	121500	20518865	2970	2970	2970	2970	0
448	20230920	121400	20518865	2970	2970	2970	2970	0
449	20230920	121300	20518865	2970	2970	2970	2970	0
450	20230920	121200	20518865	2970	2970	2970	2970	119
451	20230920	121100	20165435	2975	2975	2975	2975	0
452	20230920	121000	20165435	2975	2975	2975	2975	1
453	20230920	120900	20162460	2975	2975	2975	2975	0
454	20230920	120800	20162460	2975	2975	2975	2975	0
455	20230920	120700	20162460	2975	2975	2975	2975	7
456	20230920	120600	20141635	2965	2965	2965	2965	0
457	20230920	120500	20141635	2965	2965	2965	2965	0
458	20230920	120400	20141635	2965	2965	2965	2965	0
459	20230920	120300	20141635	2965	2965	2965	2965	0
460	20230920	120200	20141635	2965	2965	2965	2965	0
461	20230920	120100	20141635	2965	2965	2965	2965	0
462	20230920	120000	20141635	2965	2965	2965	2965	4
463	20230920	115900	20129775	2965	2965	2965	2965	0
464	20230920	115800	20129775	2965	2965	2965	2965	0
465	20230920	115700	20129775	2965	2965	2965	2965	0
466	20230920	115600	20129775	2965	2965	2965	2965	0
467	20230920	115500	20129775	2965	2965	2965	2965	0
468	20230920	115400	20129775	2965	2965	2965	2965	19
469	20230920	115300	20073440	2965	2970	2970	2965	16
470	20230920	115200	20025945	2970	2970	2970	2970	0
471	20230920	115100	20025945	2970	2970	2970	2970	0
472	20230920	115000	20025945	2970	2970	2970	2970	0
473	20230920	114900	20025945	2970	2970	2970	2970	0
474	20230920	114800	20025945	2970	2970	2970	2970	0
475	20230920	114700	20025945	2970	2970	2970	2970	89
476	20230920	114600	19761615	2965	2965	2965	2965	0
477	20230920	114500	19761615	2965	2965	2965	2965	0
478	20230920	114400	19761615	2965	2965	2965	2965	0
479	20230920	114300	19761615	2965	2965	2965	2965	0
480	20230920	114200	19761615	2965	2965	2965	2965	0
481	20230920	114100	19761615	2965	2965	2965	2965	0
482	20230920	114000	19761615	2965	2965	2965	2965	0
483	20230920	113900	19761615	2965	2965	2965	2965	0
484	20230920	113800	19761615	2965	2965	2965	2965	0
485	20230920	113700	19761615	2965	2965	2965	2965	0
486	20230920	113600	19761615	2965	2965	2965	2965	0
487	20230920	113500	19761615	2965	2965	2965	2965	0
488	20230920	113400	19761615	2965	2965	2965	2965	0
489	20230920	113300	19761615	2965	2965	2965	2965	0
490	20230920	113200	19761615	2965	2965	2965	2965	0
491	20230920	113100	19761615	2965	2965	2965	2965	0
492	20230920	113000	19761615	2965	2965	2965	2965	0
493	20230920	112900	19761615	2965	2965	2965	2965	0
494	20230920	112800	19761615	2965	2965	2965	2965	1011
495	20230920	112700	16764000	2970	2970	2970	2970	0
496	20230920	112600	16764000	2970	2970	2970	2970	0
497	20230920	112500	16764000	2970	2970	2970	2970	0
498	20230920	112400	16764000	2970	2970	2970	2970	2
499	20230920	112300	16758060	2970	2970	2970	2970	0
500	20230920	112200	16758060	2970	2970	2970	2970	0
501	20230920	112100	16758060	2970	2970	2970	2970	0
502	20230920	112000	16758060	2970	2970	2970	2970	9
503	20230920	111900	16731330	2970	2970	2970	2970	0
504	20230920	111800	16731330	2970	2970	2970	2970	0
505	20230920	111700	16731330	2970	2970	2970	2970	0
506	20230920	111600	16731330	2970	2970	2970	2970	1
507	20230920	111500	16728360	2965	2965	2965	2965	0
508	20230920	111400	16728360	2965	2965	2965	2965	0
509	20230920	111300	16728360	2965	2965	2965	2965	0
510	20230920	111200	16728360	2965	2965	2965	2965	0
511	20230920	111100	16728360	2965	2965	2965	2965	0
512	20230920	111000	16728360	2965	2965	2965	2965	0
513	20230920	110900	16728360	2965	2965	2965	2965	0
514	20230920	110800	16728360	2965	2965	2965	2965	0
515	20230920	110700	16728360	2965	2965	2965	2965	0
516	20230920	110600	16728360	2965	2965	2965	2965	0
517	20230920	110500	16728360	2965	2965	2965	2965	0
518	20230920	110400	16728360	2965	2965	2965	2965	0
519	20230920	110300	16728360	2965	2965	2965	2965	0
520	20230920	110200	16728360	2965	2965	2965	2965	0
521	20230920	110100	16728360	2965	2965	2965	2965	0
522	20230920	110000	16728360	2965	2965	2965	2965	0
523	20230920	105900	16728360	2965	2965	2965	2965	0
524	20230920	105800	16728360	2965	2965	2965	2965	0
525	20230920	105700	16728360	2965	2965	2965	2965	0
526	20230920	105600	16728360	2965	2965	2965	2965	0
527	20230920	105500	16728360	2965	2965	2965	2965	0
528	20230920	105400	16728360	2965	2965	2965	2965	0
529	20230920	105300	16728360	2965	2965	2965	2965	0
530	20230920	105200	16728360	2965	2965	2965	2965	0
531	20230920	105100	16728360	2965	2965	2965	2965	255
532	20230920	105000	15972285	2965	2965	2965	2965	0
533	20230920	104900	15972285	2965	2965	2965	2965	0
534	20230920	104800	15972285	2965	2965	2965	2965	475
535	20230920	104700	14563910	2965	2965	2965	2965	821
536	20230920	104600	12129645	2970	2970	2970	2970	129
537	20230920	104500	11746515	2975	2975	2975	2975	0
538	20230920	104400	11746515	2975	2975	2975	2975	20
539	20230920	104300	11687015	2975	2975	2975	2975	1
540	20230920	104200	11684040	2975	2975	2975	2975	0
541	20230920	104100	11684040	2975	2975	2975	2975	29
542	20230920	104000	11597765	2975	2975	2975	2975	0
543	20230920	103900	11597765	2975	2975	2975	2975	0
544	20230920	103800	11597765	2975	2975	2975	2975	7
545	20230920	103700	11576940	2975	2975	2975	2975	0
546	20230920	103600	11576940	2975	2975	2975	2975	0
547	20230920	103500	11576940	2975	2975	2975	2975	0
548	20230920	103400	11576940	2975	2975	2975	2975	0
549	20230920	103300	11576940	2975	2975	2975	2975	0
550	20230920	103200	11576940	2975	2975	2975	2975	0
551	20230920	103100	11576940	2975	2975	2975	2975	0
552	20230920	103000	11576940	2975	2975	2975	2975	14
553	20230920	102900	11535290	2970	2970	2970	2970	0
554	20230920	102800	11535290	2970	2970	2970	2970	0
555	20230920	102700	11535290	2970	2970	2970	2970	0
556	20230920	102600	11535290	2970	2970	2970	2970	0
557	20230920	102500	11535290	2970	2970	2970	2970	7
558	20230920	102400	11514500	2965	2965	2965	2965	0
559	20230920	102300	11514500	2965	2965	2965	2965	0
560	20230920	102200	11514500	2965	2965	2965	2965	0
561	20230920	102100	11514500	2965	2965	2965	2965	580
562	20230920	102000	9794800	2965	2970	2970	2965	400
563	20230920	101900	8608330	2975	2975	2975	2975	0
564	20230920	101800	8608330	2975	2975	2975	2975	0
565	20230920	101700	8608330	2975	2975	2975	2975	0
566	20230920	101600	8608330	2975	2975	2975	2975	0
567	20230920	101500	8608330	2975	2975	2975	2975	0
568	20230920	101400	8608330	2975	2975	2975	2975	7
569	20230920	101300	8587505	2975	2975	2975	2975	0
570	20230920	101200	8587505	2975	2975	2975	2975	9
571	20230920	101100	8560730	2970	2970	2970	2970	7
572	20230920	101000	8539940	2960	2960	2960	2960	0
573	20230920	100900	8539940	2960	2960	2960	2960	0
574	20230920	100800	8539940	2960	2960	2960	2960	0
575	20230920	100700	8539940	2960	2960	2960	2960	0
576	20230920	100600	8539940	2960	2960	2960	2960	55
577	20230920	100500	8377140	2960	2965	2965	2960	7
578	20230920	100400	8356395	2965	2965	2965	2965	33
579	20230920	100300	8258550	2970	2970	2970	2970	7
580	20230920	100200	8237760	2970	2970	2970	2970	32
581	20230920	100100	8142720	2970	2970	2970	2970	0
582	20230920	100000	8142720	2970	2970	2970	2970	0
583	20230920	095900	8142720	2970	2970	2970	2970	1
584	20230920	095800	8139750	2970	2970	2970	2970	0
585	20230920	095700	8139750	2970	2970	2970	2970	0
586	20230920	095600	8139750	2970	2970	2970	2970	0
587	20230920	095500	8139750	2970	2970	2970	2970	0
588	20230920	095400	8139750	2970	2975	2975	2970	178
589	20230920	095300	7610530	2985	2985	2985	2985	0
590	20230920	095200	7610530	2985	2985	2985	2985	10
591	20230920	095100	7580680	2990	2990	2990	2990	0
592	20230920	095000	7580680	2990	2990	2990	2990	120
593	20230920	094900	7221880	2990	2990	2990	2990	5
594	20230920	094800	7206930	2995	2995	2995	2995	0
595	20230920	094700	7206930	2995	2995	2995	2995	0
596	20230920	094600	7206930	2995	2995	2995	2995	100
597	20230920	094500	6907430	2995	2995	2995	2995	0
598	20230920	094400	6907430	2995	2995	2995	2995	3
599	20230920	094300	6898445	2995	2995	2995	2995	0
600	20230920	094200	6898445	2995	2995	2995	2995	0
601	20230920	094100	6898445	2995	2995	2995	2995	0
602	20230920	094000	6898445	2995	2995	2995	2995	0
603	20230920	093900	6898445	2995	2995	2995	2995	0
604	20230920	093800	6898445	2995	2995	2995	2995	0
605	20230920	093700	6898445	2995	2995	2995	2995	4
606	20230920	093600	6886465	2995	2995	2995	2995	2
607	20230920	093500	6880475	2995	2995	2995	2995	0
608	20230920	093400	6880475	2995	2990	2995	2990	5
609	20230920	093300	6865515	2985	2985	2985	2985	8
610	20230920	093200	6841635	2985	2985	2985	2985	3
611	20230920	093100	6832680	2985	2985	2985	2985	19
612	20230920	093000	6775965	2985	2985	2985	2985	0
613	20230920	092900	6775965	2985	2985	2985	2985	1
614	20230920	092800	6772980	2980	2980	2980	2980	7
615	20230920	092700	6752120	2975	2975	2975	2975	7
616	20230920	092600	6731295	2970	2970	2970	2970	0
617	20230920	092500	6731295	2970	2970	2970	2970	0
618	20230920	092400	6731295	2970	2970	2970	2970	0
619	20230920	092300	6731295	2970	2970	2970	2970	0
620	20230920	092200	6731295	2970	2970	2970	2970	0
621	20230920	092100	6731295	2970	2970	2970	2970	0
622	20230920	092000	6731295	2970	2970	2970	2970	7
623	20230920	091900	6710505	2960	2960	2960	2960	0
624	20230920	091800	6710505	2960	2960	2960	2960	0
625	20230920	091700	6710505	2960	2960	2960	2960	10
626	20230920	091600	6680905	2990	2990	2990	2990	0
627	20230920	091500	6680905	2990	2960	2990	2960	86
628	20230920	091400	6425775	2965	2965	2965	2965	504
629	20230920	091300	4931415	2965	2975	2975	2965	1507
630	20230920	091200	462290	2975	2980	2980	2975	105
631	20230920	091100	149415	2990	2985	2990	2985	50
632	20230920	091000	0	3000	3000	3000	3000	0
633	20230920	090900	0	3000	3000	3000	3000	0
634	20230920	090800	0	3000	3000	3000	3000	0
635	20230920	090700	0	3000	3000	3000	3000	0
636	20230920	090600	0	3000	3000	3000	3000	0
637	20230920	090500	0	3000	3000	3000	3000	0
638	20230920	090400	0	3000	3000	3000	3000	0
639	20230920	090300	0	3000	3000	3000	3000	0
640	20230920	090200	0	3000	3000	3000	3000	0
641	20230920	090100	0	3000	3000	3000	3000	0
642	20230920	090000	0	3000	3000	3000	3000	0