KissMeData/228340/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	201900	115201275	2975	2975	2975	2975	681
3	20230921	201800	115201275	2975	2975	2975	2975	0
4	20230921	201700	115201275	2975	2975	2975	2975	0
5	20230921	201600	115201275	2975	2975	2975	2975	0
6	20230921	201500	115201275	2975	2975	2975	2975	0
7	20230921	201400	115201275	2975	2975	2975	2975	0
8	20230921	201300	115201275	2975	2975	2975	2975	0
9	20230921	201200	115201275	2975	2975	2975	2975	0
10	20230921	201100	115201275	2975	2975	2975	2975	0
11	20230921	201000	115201275	2975	2975	2975	2975	0
12	20230921	200900	115201275	2975	2975	2975	2975	0
13	20230921	200800	115201275	2975	2975	2975	2975	0
14	20230921	200700	115201275	2975	2975	2975	2975	0
15	20230921	200600	115201275	2975	2975	2975	2975	0
16	20230921	200500	115201275	2975	2975	2975	2975	0
17	20230921	200400	115201275	2975	2975	2975	2975	0
18	20230921	200300	115201275	2975	2975	2975	2975	0
19	20230921	200200	115201275	2975	2975	2975	2975	0
20	20230921	200100	115201275	2975	2975	2975	2975	0
21	20230921	200000	115201275	2975	2975	2975	2975	0
22	20230921	195900	115201275	2975	2975	2975	2975	0
23	20230921	195800	115201275	2975	2975	2975	2975	0
24	20230921	195700	115201275	2975	2975	2975	2975	0
25	20230921	195600	115201275	2975	2975	2975	2975	0
26	20230921	195500	115201275	2975	2975	2975	2975	0
27	20230921	195400	115201275	2975	2975	2975	2975	0
28	20230921	195300	115201275	2975	2975	2975	2975	0
29	20230921	195200	115201275	2975	2975	2975	2975	0
30	20230921	195100	115201275	2975	2975	2975	2975	0
31	20230921	195000	115201275	2975	2975	2975	2975	0
32	20230921	194900	115201275	2975	2975	2975	2975	681
33	20230921	194800	115201275	2975	2975	2975	2975	0
34	20230921	194700	115201275	2975	2975	2975	2975	0
35	20230921	194600	115201275	2975	2975	2975	2975	0
36	20230921	194500	115201275	2975	2975	2975	2975	0
37	20230921	194400	115201275	2975	2975	2975	2975	0
38	20230921	194300	115201275	2975	2975	2975	2975	0
39	20230921	194200	115201275	2975	2975	2975	2975	0
40	20230921	194100	115201275	2975	2975	2975	2975	0
41	20230921	194000	115201275	2975	2975	2975	2975	0
42	20230921	193900	115201275	2975	2975	2975	2975	0
43	20230921	193800	115201275	2975	2975	2975	2975	0
44	20230921	193700	115201275	2975	2975	2975	2975	0
45	20230921	193600	115201275	2975	2975	2975	2975	0
46	20230921	193500	115201275	2975	2975	2975	2975	0
47	20230921	193400	115201275	2975	2975	2975	2975	0
48	20230921	193300	115201275	2975	2975	2975	2975	0
49	20230921	193200	115201275	2975	2975	2975	2975	0
50	20230921	193100	115201275	2975	2975	2975	2975	0
51	20230921	193000	115201275	2975	2975	2975	2975	0
52	20230921	192900	115201275	2975	2975	2975	2975	0
53	20230921	192800	115201275	2975	2975	2975	2975	0
54	20230921	192700	115201275	2975	2975	2975	2975	0
55	20230921	192600	115201275	2975	2975	2975	2975	0
56	20230921	192500	115201275	2975	2975	2975	2975	0
57	20230921	192400	115201275	2975	2975	2975	2975	0
58	20230921	192300	115201275	2975	2975	2975	2975	0
59	20230921	192200	115201275	2975	2975	2975	2975	0
60	20230921	192100	115201275	2975	2975	2975	2975	0
61	20230921	192000	115201275	2975	2975	2975	2975	0
62	20230921	191900	115201275	2975	2975	2975	2975	681
63	20230921	191800	115201275	2975	2975	2975	2975	0
64	20230921	191700	115201275	2975	2975	2975	2975	0
65	20230921	191600	115201275	2975	2975	2975	2975	0
66	20230921	191500	115201275	2975	2975	2975	2975	0
67	20230921	191400	115201275	2975	2975	2975	2975	0
68	20230921	191300	115201275	2975	2975	2975	2975	0
69	20230921	191200	115201275	2975	2975	2975	2975	0
70	20230921	191100	115201275	2975	2975	2975	2975	0
71	20230921	191000	115201275	2975	2975	2975	2975	0
72	20230921	190900	115201275	2975	2975	2975	2975	0
73	20230921	190800	115201275	2975	2975	2975	2975	0
74	20230921	190700	115201275	2975	2975	2975	2975	0
75	20230921	190600	115201275	2975	2975	2975	2975	0
76	20230921	190500	115201275	2975	2975	2975	2975	0
77	20230921	190400	115201275	2975	2975	2975	2975	0
78	20230921	190300	115201275	2975	2975	2975	2975	0
79	20230921	190200	115201275	2975	2975	2975	2975	0
80	20230921	190100	115201275	2975	2975	2975	2975	0
81	20230921	190000	115201275	2975	2975	2975	2975	0
82	20230921	185900	115201275	2975	2975	2975	2975	0
83	20230921	185800	115201275	2975	2975	2975	2975	0
84	20230921	185700	115201275	2975	2975	2975	2975	0
85	20230921	185600	115201275	2975	2975	2975	2975	0
86	20230921	185500	115201275	2975	2975	2975	2975	0
87	20230921	185400	115201275	2975	2975	2975	2975	0
88	20230921	185300	115201275	2975	2975	2975	2975	0
89	20230921	185200	115201275	2975	2975	2975	2975	0
90	20230921	185100	115201275	2975	2975	2975	2975	0
91	20230921	185000	115201275	2975	2975	2975	2975	0
92	20230921	184900	115201275	2975	2975	2975	2975	681
93	20230921	184800	115201275	2975	2975	2975	2975	0
94	20230921	184700	115201275	2975	2975	2975	2975	0
95	20230921	184600	115201275	2975	2975	2975	2975	0
96	20230921	184500	115201275	2975	2975	2975	2975	0
97	20230921	184400	115201275	2975	2975	2975	2975	0
98	20230921	184300	115201275	2975	2975	2975	2975	0
99	20230921	184200	115201275	2975	2975	2975	2975	0
100	20230921	184100	115201275	2975	2975	2975	2975	0
101	20230921	184000	115201275	2975	2975	2975	2975	0
102	20230921	183900	115201275	2975	2975	2975	2975	0
103	20230921	183800	115201275	2975	2975	2975	2975	0
104	20230921	183700	115201275	2975	2975	2975	2975	0
105	20230921	183600	115201275	2975	2975	2975	2975	0
106	20230921	183500	115201275	2975	2975	2975	2975	0
107	20230921	183400	115201275	2975	2975	2975	2975	0
108	20230921	183300	115201275	2975	2975	2975	2975	0
109	20230921	183200	115201275	2975	2975	2975	2975	0
110	20230921	183100	115201275	2975	2975	2975	2975	0
111	20230921	183000	115201275	2975	2975	2975	2975	0
112	20230921	182900	115201275	2975	2975	2975	2975	0
113	20230921	182800	115201275	2975	2975	2975	2975	0
114	20230921	182700	115201275	2975	2975	2975	2975	0
115	20230921	182600	115201275	2975	2975	2975	2975	0
116	20230921	182500	115201275	2975	2975	2975	2975	0
117	20230921	182400	115201275	2975	2975	2975	2975	0
118	20230921	182300	115201275	2975	2975	2975	2975	0
119	20230921	182200	115201275	2975	2975	2975	2975	0
120	20230921	182100	115201275	2975	2975	2975	2975	0
121	20230921	182000	115201275	2975	2975	2975	2975	0
122	20230921	181900	115201275	2975	2975	2975	2975	681
123	20230921	181800	115201275	2975	2975	2975	2975	0
124	20230921	181700	115201275	2975	2975	2975	2975	0
125	20230921	181600	115201275	2975	2975	2975	2975	0
126	20230921	181500	115201275	2975	2975	2975	2975	0
127	20230921	181400	115201275	2975	2975	2975	2975	0
128	20230921	181300	115201275	2975	2975	2975	2975	0
129	20230921	181200	115201275	2975	2975	2975	2975	0
130	20230921	181100	115201275	2975	2975	2975	2975	0
131	20230921	181000	115201275	2975	2975	2975	2975	0
132	20230921	180900	115201275	2975	2975	2975	2975	0
133	20230921	180800	115201275	2975	2975	2975	2975	0
134	20230921	180700	115201275	2975	2975	2975	2975	0
135	20230921	180600	115201275	2975	2975	2975	2975	0
136	20230921	180500	115201275	2975	2975	2975	2975	0
137	20230921	180400	115201275	2975	2975	2975	2975	0
138	20230921	180300	115201275	2975	2975	2975	2975	0
139	20230921	180200	115201275	2975	2975	2975	2975	0
140	20230921	180100	115201275	2975	2975	2975	2975	0
141	20230921	180000	115201275	2975	2975	2975	2975	0
142	20230921	175900	115201275	2975	2975	2975	2975	0
143	20230921	175800	115201275	2975	2975	2975	2975	0
144	20230921	175700	115201275	2975	2975	2975	2975	0
145	20230921	175600	115201275	2975	2975	2975	2975	0
146	20230921	175500	115201275	2975	2975	2975	2975	0
147	20230921	175400	115201275	2975	2975	2975	2975	0
148	20230921	175300	115201275	2975	2975	2975	2975	0
149	20230921	175200	115201275	2975	2975	2975	2975	0
150	20230921	175100	115201275	2975	2975	2975	2975	0
151	20230921	175000	115201275	2975	2975	2975	2975	0
152	20230921	174900	115201275	2975	2975	2975	2975	681
153	20230921	174800	115201275	2975	2975	2975	2975	0
154	20230921	174700	115201275	2975	2975	2975	2975	0
155	20230921	174600	115201275	2975	2975	2975	2975	0
156	20230921	174500	115201275	2975	2975	2975	2975	0
157	20230921	174400	115201275	2975	2975	2975	2975	0
158	20230921	174300	115201275	2975	2975	2975	2975	0
159	20230921	174200	115201275	2975	2975	2975	2975	0
160	20230921	174100	115201275	2975	2975	2975	2975	0
161	20230921	174000	115201275	2975	2975	2975	2975	0
162	20230921	173900	115201275	2975	2975	2975	2975	0
163	20230921	173800	115201275	2975	2975	2975	2975	0
164	20230921	173700	115201275	2975	2975	2975	2975	0
165	20230921	173600	115201275	2975	2975	2975	2975	0
166	20230921	173500	115201275	2975	2975	2975	2975	0
167	20230921	173400	115201275	2975	2975	2975	2975	0
168	20230921	173300	115201275	2975	2975	2975	2975	0
169	20230921	173200	115201275	2975	2975	2975	2975	0
170	20230921	173100	115201275	2975	2975	2975	2975	0
171	20230921	173000	115201275	2975	2975	2975	2975	0
172	20230921	172900	115201275	2975	2975	2975	2975	0
173	20230921	172800	115201275	2975	2975	2975	2975	0
174	20230921	172700	115201275	2975	2975	2975	2975	0
175	20230921	172600	115201275	2975	2975	2975	2975	0
176	20230921	172500	115201275	2975	2975	2975	2975	0
177	20230921	172400	115201275	2975	2975	2975	2975	0
178	20230921	172300	115201275	2975	2975	2975	2975	0
179	20230921	172200	115201275	2975	2975	2975	2975	0
180	20230921	172100	115201275	2975	2975	2975	2975	0
181	20230921	172000	115201275	2975	2975	2975	2975	0
182	20230921	171900	115201275	2975	2975	2975	2975	681
183	20230921	171800	115201275	2975	2975	2975	2975	0
184	20230921	171700	115201275	2975	2975	2975	2975	0
185	20230921	171600	115201275	2975	2975	2975	2975	0
186	20230921	171500	115201275	2975	2975	2975	2975	0
187	20230921	171400	115201275	2975	2975	2975	2975	0
188	20230921	171300	115201275	2975	2975	2975	2975	0
189	20230921	171200	115201275	2975	2975	2975	2975	0
190	20230921	171100	115201275	2975	2975	2975	2975	0
191	20230921	171000	115201275	2975	2975	2975	2975	0
192	20230921	170900	115201275	2975	2975	2975	2975	0
193	20230921	170800	115201275	2975	2975	2975	2975	0
194	20230921	170700	115201275	2975	2975	2975	2975	0
195	20230921	170600	115201275	2975	2975	2975	2975	0
196	20230921	170500	115201275	2975	2975	2975	2975	0
197	20230921	170400	115201275	2975	2975	2975	2975	0
198	20230921	170300	115201275	2975	2975	2975	2975	0
199	20230921	170200	115201275	2975	2975	2975	2975	0
200	20230921	170100	115201275	2975	2975	2975	2975	0
201	20230921	170000	115201275	2975	2975	2975	2975	0
202	20230921	165900	115201275	2975	2975	2975	2975	0
203	20230921	165800	115201275	2975	2975	2975	2975	0
204	20230921	165700	115201275	2975	2975	2975	2975	0
205	20230921	165600	115201275	2975	2975	2975	2975	0
206	20230921	165500	115201275	2975	2975	2975	2975	0
207	20230921	165400	115201275	2975	2975	2975	2975	0
208	20230921	165300	115201275	2975	2975	2975	2975	0
209	20230921	165200	115201275	2975	2975	2975	2975	0
210	20230921	165100	115201275	2975	2975	2975	2975	0
211	20230921	165000	115201275	2975	2975	2975	2975	0
212	20230921	164900	115201275	2975	2975	2975	2975	681
213	20230921	164800	115201275	2975	2975	2975	2975	0
214	20230921	164700	115201275	2975	2975	2975	2975	0
215	20230921	164600	115201275	2975	2975	2975	2975	0
216	20230921	164500	115201275	2975	2975	2975	2975	0
217	20230921	164400	115201275	2975	2975	2975	2975	0
218	20230921	164300	115201275	2975	2975	2975	2975	0
219	20230921	164200	115201275	2975	2975	2975	2975	0
220	20230921	164100	115201275	2975	2975	2975	2975	0
221	20230921	164000	115201275	2975	2975	2975	2975	0
222	20230921	163900	115201275	2975	2975	2975	2975	0
223	20230921	163800	115201275	2975	2975	2975	2975	0
224	20230921	163700	115201275	2975	2975	2975	2975	0
225	20230921	163600	115201275	2975	2975	2975	2975	0
226	20230921	163500	115201275	2975	2975	2975	2975	0
227	20230921	163400	115201275	2975	2975	2975	2975	0
228	20230921	163300	115201275	2975	2975	2975	2975	0
229	20230921	163200	115201275	2975	2975	2975	2975	0
230	20230921	163100	115201275	2975	2975	2975	2975	0
231	20230921	163000	115201275	2975	2975	2975	2975	0
232	20230921	162900	115201275	2975	2975	2975	2975	0
233	20230921	162800	115201275	2975	2975	2975	2975	0
234	20230921	162700	115201275	2975	2975	2975	2975	0
235	20230921	162600	115201275	2975	2975	2975	2975	0
236	20230921	162500	115201275	2975	2975	2975	2975	0
237	20230921	162400	115201275	2975	2975	2975	2975	0
238	20230921	162300	115201275	2975	2975	2975	2975	0
239	20230921	162200	115201275	2975	2975	2975	2975	0
240	20230921	162100	115201275	2975	2975	2975	2975	0
241	20230921	162000	115201275	2975	2975	2975	2975	0
242	20230921	161900	115201275	2975	2975	2975	2975	681
243	20230921	161800	115201275	2975	2975	2975	2975	0
244	20230921	161700	115201275	2975	2975	2975	2975	0
245	20230921	161600	115201275	2975	2975	2975	2975	0
246	20230921	161500	115201275	2975	2975	2975	2975	0
247	20230921	161400	115201275	2975	2975	2975	2975	0
248	20230921	161300	115201275	2975	2975	2975	2975	0
249	20230921	161200	115201275	2975	2975	2975	2975	0
250	20230921	161100	115201275	2975	2975	2975	2975	0
251	20230921	161000	115201275	2975	2975	2975	2975	0
252	20230921	160900	115201275	2975	2975	2975	2975	0
253	20230921	160800	115201275	2975	2975	2975	2975	0
254	20230921	160700	115201275	2975	2975	2975	2975	0
255	20230921	160600	115201275	2975	2975	2975	2975	0
256	20230921	160500	115201275	2975	2975	2975	2975	0
257	20230921	160400	115201275	2975	2975	2975	2975	0
258	20230921	160300	115201275	2975	2975	2975	2975	0
259	20230921	160200	115201275	2975	2975	2975	2975	0
260	20230921	160100	115201275	2975	2975	2975	2975	0
261	20230921	160000	115201275	2975	2975	2975	2975	0
262	20230921	155900	115201275	2975	2975	2975	2975	0
263	20230921	155800	115201275	2975	2975	2975	2975	0
264	20230921	155700	115201275	2975	2975	2975	2975	0
265	20230921	155600	115201275	2975	2975	2975	2975	0
266	20230921	155500	115201275	2975	2975	2975	2975	0
267	20230921	155400	115201275	2975	2975	2975	2975	0
268	20230921	155300	115201275	2975	2975	2975	2975	0
269	20230921	155200	115201275	2975	2975	2975	2975	0
270	20230921	155100	115201275	2975	2975	2975	2975	0
271	20230921	155000	115201275	2975	2975	2975	2975	0
272	20230921	154900	115201275	2975	2975	2975	2975	681
273	20230921	154800	115201275	2975	2975	2975	2975	0
274	20230921	154700	115201275	2975	2975	2975	2975	0
275	20230921	154600	115201275	2975	2975	2975	2975	0
276	20230921	154500	115201275	2975	2975	2975	2975	0
277	20230921	154400	115201275	2975	2975	2975	2975	0
278	20230921	154300	115201275	2975	2975	2975	2975	0
279	20230921	154200	115201275	2975	2975	2975	2975	0
280	20230921	154100	115201275	2975	2975	2975	2975	0
281	20230921	154000	115201275	2975	2975	2975	2975	0
282	20230921	153900	115201275	2975	2975	2975	2975	0
283	20230921	153800	115201275	2975	2975	2975	2975	0
284	20230921	153700	115201275	2975	2975	2975	2975	0
285	20230921	153600	115201275	2975	2975	2975	2975	0
286	20230921	153500	115201275	2975	2975	2975	2975	0
287	20230921	153400	115201275	2975	2975	2975	2975	0
288	20230921	153300	115201275	2975	2975	2975	2975	0
289	20230921	153200	115201275	2975	2975	2975	2975	0
290	20230921	153100	115201275	2975	2975	2975	2975	0
291	20230921	153000	115201275	2975	2975	2975	2975	681
292	20230921	152900	113175300	2975	2975	2975	2975	0
293	20230921	152800	113175300	2975	2975	2975	2975	0
294	20230921	152700	113175300	2975	2975	2975	2975	0
295	20230921	152600	113175300	2975	2975	2975	2975	0
296	20230921	152500	113175300	2975	2975	2975	2975	0
297	20230921	152400	113175300	2975	2975	2975	2975	0
298	20230921	152300	113175300	2975	2975	2975	2975	0
299	20230921	152200	113175300	2975	2975	2975	2975	0
300	20230921	152100	113175300	2975	2975	2975	2975	0
301	20230921	152000	113175300	2975	2975	2975	2975	0
302	20230921	151900	113175300	2975	2975	2975	2975	0
303	20230921	151800	113175300	2975	2975	2975	2975	164
304	20230921	151700	112687400	2975	2975	2975	2975	0
305	20230921	151600	112687400	2975	2945	2975	2945	657
306	20230921	151500	110743485	2970	2970	2970	2970	0
307	20230921	151400	110743485	2970	2970	2970	2970	0
308	20230921	151300	110743485	2970	2970	2970	2970	0
309	20230921	151200	110743485	2970	2970	2970	2970	0
310	20230921	151100	110743485	2970	2970	2970	2970	1
311	20230921	151000	110740515	2960	2965	2965	2960	2
312	20230921	150900	110734590	2960	2945	2960	2945	2
313	20230921	150800	110728685	2945	2945	2945	2945	7
314	20230921	150700	110708070	2965	2965	2965	2965	0
315	20230921	150600	110708070	2965	2965	2965	2965	0
316	20230921	150500	110708070	2965	2965	2965	2965	0
317	20230921	150400	110708070	2965	2965	2965	2965	1
318	20230921	150300	110705105	2970	2970	2970	2970	12
319	20230921	150200	110669465	2970	2970	2970	2970	1
320	20230921	150100	110666495	2965	2965	2965	2960	150
321	20230921	150000	110221810	2965	2965	2965	2965	133
322	20230921	145900	109827465	2970	2965	2970	2965	150
323	20230921	145800	109382465	2965	2965	2970	2945	1368
324	20230921	145700	105340760	2965	2965	2965	2960	200
325	20230921	145600	104747775	2965	2965	2965	2965	0
326	20230921	145500	104747775	2965	2965	2965	2965	0
327	20230921	145400	104747775	2965	2965	2965	2965	1
328	20230921	145300	104744810	2950	2950	2950	2950	0
329	20230921	145200	104744810	2950	2950	2950	2950	0
330	20230921	145100	104744810	2950	2950	2950	2950	0
331	20230921	145000	104744810	2950	2950	2950	2950	0
332	20230921	144900	104744810	2950	2950	2950	2950	1
333	20230921	144800	104741860	2960	2960	2960	2960	0
334	20230921	144700	104741860	2960	2960	2960	2960	10
335	20230921	144600	104712260	2960	2960	2960	2960	0
336	20230921	144500	104712260	2960	2960	2960	2960	0
337	20230921	144400	104712260	2960	2960	2960	2960	10
338	20230921	144300	104682660	2970	2970	2970	2970	0
339	20230921	144200	104682660	2970	2970	2970	2970	0
340	20230921	144100	104682660	2970	2970	2970	2970	0
341	20230921	144000	104682660	2970	2970	2970	2970	0
342	20230921	143900	104682660	2970	2970	2970	2970	0
343	20230921	143800	104682660	2970	2970	2970	2970	0
344	20230921	143700	104682660	2970	2970	2970	2970	0
345	20230921	143600	104682660	2970	2970	2970	2970	0
346	20230921	143500	104682660	2970	2970	2970	2970	0
347	20230921	143400	104682660	2970	2970	2970	2970	0
348	20230921	143300	104682660	2970	2970	2970	2970	0
349	20230921	143200	104682660	2970	2970	2970	2970	0
350	20230921	143100	104682660	2970	2970	2970	2970	1
351	20230921	143000	104679690	2960	2960	2960	2960	0
352	20230921	142900	104679690	2960	2960	2960	2960	0
353	20230921	142800	104679690	2960	2960	2960	2960	5
354	20230921	142700	104664890	2970	2970	2970	2970	0
355	20230921	142600	104664890	2970	2970	2970	2970	0
356	20230921	142500	104664890	2970	2970	2970	2970	0
357	20230921	142400	104664890	2970	2970	2970	2970	0
358	20230921	142300	104664890	2970	2970	2970	2970	0
359	20230921	142200	104664890	2970	2970	2970	2970	1
360	20230921	142100	104661920	2975	2965	2975	2965	159
361	20230921	142000	104189155	2965	2965	2965	2965	0
362	20230921	141900	104189155	2965	2965	2965	2965	0
363	20230921	141800	104189155	2965	2965	2965	2965	15
364	20230921	141700	104144680	2955	2955	2955	2955	0
365	20230921	141600	104144680	2955	2975	2975	2955	289
366	20230921	141500	103290665	2965	2960	2965	2960	18
367	20230921	141400	103237315	2965	2965	2965	2965	117
368	20230921	141300	102890410	2960	2960	2960	2960	0
369	20230921	141200	102890410	2960	2960	2960	2960	0
370	20230921	141100	102890410	2960	2960	2960	2960	0
371	20230921	141000	102890410	2960	2960	2960	2960	0
372	20230921	140900	102890410	2960	2960	2960	2960	0
373	20230921	140800	102890410	2960	2960	2960	2960	0
374	20230921	140700	102890410	2960	2960	2960	2960	0
375	20230921	140600	102890410	2960	2960	2960	2960	1
376	20230921	140500	102887450	2960	2960	2960	2960	0
377	20230921	140400	102887450	2960	2955	2960	2955	3
378	20230921	140300	102878580	2970	2970	2970	2970	0
379	20230921	140200	102878580	2970	2970	2970	2970	0
380	20230921	140100	102878580	2970	2970	2970	2970	0
381	20230921	140000	102878580	2970	2970	2970	2970	0
382	20230921	135900	102878580	2970	2970	2970	2970	0
383	20230921	135800	102878580	2970	2955	2970	2955	38
384	20230921	135700	102766110	2955	2955	2955	2955	199
385	20230921	135600	102178065	2975	2975	2975	2975	0
386	20230921	135500	102178065	2975	2965	2980	2955	52
387	20230921	135400	102023975	2955	2960	2960	2955	199
388	20230921	135300	101435925	2955	2965	2965	2955	38
389	20230921	135200	101323480	2965	2965	2965	2965	0
390	20230921	135100	101323480	2965	2965	2965	2965	0
391	20230921	135000	101323480	2965	2970	2980	2965	22
392	20230921	134900	101257960	2970	2970	2980	2970	49
393	20230921	134800	101112215	2975	2975	2975	2975	0
394	20230921	134700	101112215	2975	2975	2975	2975	0
395	20230921	134600	101112215	2975	2975	2975	2965	110
396	20230921	134500	100785060	2975	2975	2975	2975	0
397	20230921	134400	100785060	2975	2965	2975	2965	5
398	20230921	134300	100770200	2975	2975	2975	2975	1
399	20230921	134200	100767225	2975	2970	2975	2970	5
400	20230921	134100	100752355	2975	2975	2975	2975	0
401	20230921	134000	100752355	2975	2975	2975	2975	0
402	20230921	133900	100752355	2975	2975	2975	2975	0
403	20230921	133800	100752355	2975	2975	2975	2975	0
404	20230921	133700	100752355	2975	2965	2975	2965	34
405	20230921	133600	100651215	2975	2975	2975	2975	0
406	20230921	133500	100651215	2975	2975	2975	2975	0
407	20230921	133400	100651215	2975	2975	2975	2975	0
408	20230921	133300	100651215	2975	2975	2975	2975	0
409	20230921	133200	100651215	2975	2975	2975	2975	1
410	20230921	133100	100648240	2975	2975	2975	2975	0
411	20230921	133000	100648240	2975	2960	2975	2960	9
412	20230921	132900	100621580	2955	2975	2975	2955	211
413	20230921	132800	99998055	2975	2975	2975	2975	0
414	20230921	132700	99998055	2975	2975	2975	2975	0
415	20230921	132600	99998055	2975	2965	2975	2965	2
416	20230921	132500	99992115	2975	2975	2975	2975	0
417	20230921	132400	99992115	2975	2975	2975	2975	1
418	20230921	132300	99989140	2975	2975	2975	2975	3
419	20230921	132200	99980215	2975	2975	2975	2975	0
420	20230921	132100	99980215	2975	2975	2975	2975	0
421	20230921	132000	99980215	2975	2975	2975	2975	0
422	20230921	131900	99980215	2975	2975	2975	2975	0
423	20230921	131800	99980215	2975	2975	2975	2975	0
424	20230921	131700	99980215	2975	2975	2975	2975	0
425	20230921	131600	99980215	2975	2975	2975	2975	1
426	20230921	131500	99977240	2970	2970	2970	2970	0
427	20230921	131400	99977240	2970	2970	2970	2970	0
428	20230921	131300	99977240	2970	2970	2970	2970	0
429	20230921	131200	99977240	2970	2970	2970	2970	0
430	20230921	131100	99977240	2970	2970	2970	2970	0
431	20230921	131000	99977240	2970	2970	2970	2970	3005
432	20230921	130900	91052390	2970	2970	2970	2970	0
433	20230921	130800	91052390	2970	2970	2970	2970	0
434	20230921	130700	91052390	2970	2970	2970	2970	0
435	20230921	130600	91052390	2970	2970	2970	2970	0
436	20230921	130500	91052390	2970	2970	2970	2970	0
437	20230921	130400	91052390	2970	2970	2970	2970	0
438	20230921	130300	91052390	2970	2970	2970	2970	0
439	20230921	130200	91052390	2970	2970	2970	2970	0
440	20230921	130100	91052390	2970	2960	2970	2960	42
441	20230921	130000	90927950	2955	2955	2955	2955	0
442	20230921	125900	90927950	2955	2955	2955	2955	0
443	20230921	125800	90927950	2955	2955	2955	2955	24
444	20230921	125700	90857030	2965	2965	2965	2965	0
445	20230921	125600	90857030	2965	2965	2965	2965	0
446	20230921	125500	90857030	2965	2965	2965	2965	3
447	20230921	125400	90848135	2955	2955	2955	2955	1770
448	20230921	125300	85617785	2960	2970	2970	2960	37
449	20230921	125200	85508250	2970	2970	2970	2965	604
450	20230921	125100	83714810	2980	2980	2980	2980	0
451	20230921	125000	83714810	2980	2980	2980	2980	0
452	20230921	124900	83714810	2980	2980	2980	2980	0
453	20230921	124800	83714810	2980	2980	2980	2980	0
454	20230921	124700	83714810	2980	2980	2980	2980	0
455	20230921	124600	83714810	2980	2980	2980	2980	0
456	20230921	124500	83714810	2980	2980	2980	2980	0
457	20230921	124400	83714810	2980	2980	2980	2980	0
458	20230921	124300	83714810	2980	2980	2980	2980	0
459	20230921	124200	83714810	2980	2980	2980	2980	0
460	20230921	124100	83714810	2980	2980	2980	2980	0
461	20230921	124000	83714810	2980	2980	2980	2980	0
462	20230921	123900	83714810	2980	2980	2980	2980	0
463	20230921	123800	83714810	2980	2980	2980	2980	0
464	20230921	123700	83714810	2980	2980	2980	2980	0
465	20230921	123600	83714810	2980	2980	2980	2980	20
466	20230921	123500	83655210	2980	2980	2980	2980	0
467	20230921	123400	83655210	2980	2980	2980	2980	0
468	20230921	123300	83655210	2980	2980	2980	2980	0
469	20230921	123200	83655210	2980	2980	2980	2980	0
470	20230921	123100	83655210	2980	2980	2980	2980	0
471	20230921	123000	83655210	2980	2980	2980	2980	1
472	20230921	122900	83652230	2975	2975	2975	2975	0
473	20230921	122800	83652230	2975	2980	2980	2975	25
474	20230921	122700	83577805	2980	2980	2980	2980	0
475	20230921	122600	83577805	2980	2980	2980	2980	0
476	20230921	122500	83577805	2980	2980	2980	2980	0
477	20230921	122400	83577805	2980	2980	2980	2980	0
478	20230921	122300	83577805	2980	2980	2980	2980	33
479	20230921	122200	83479465	2975	2975	2975	2975	0
480	20230921	122100	83479465	2975	2975	2975	2975	0
481	20230921	122000	83479465	2975	2975	2975	2975	66
482	20230921	121900	83283115	2985	2985	2985	2985	0
483	20230921	121800	83283115	2985	2985	2985	2985	0
484	20230921	121700	83283115	2985	2985	2985	2985	0
485	20230921	121600	83283115	2985	2985	2985	2985	0
486	20230921	121500	83283115	2985	2985	2985	2985	0
487	20230921	121400	83283115	2985	2985	2985	2985	0
488	20230921	121300	83283115	2985	2985	2985	2985	0
489	20230921	121200	83283115	2985	2985	2985	2985	0
490	20230921	121100	83283115	2985	2985	2985	2985	0
491	20230921	121000	83283115	2985	2985	2985	2985	0
492	20230921	120900	83283115	2985	2985	2985	2985	0
493	20230921	120800	83283115	2985	2985	2985	2985	0
494	20230921	120700	83283115	2985	2985	2985	2985	0
495	20230921	120600	83283115	2985	2985	2985	2985	0
496	20230921	120500	83283115	2985	2985	2985	2985	0
497	20230921	120400	83283115	2985	2985	2985	2985	33
498	20230921	120300	83184610	2985	2985	2985	2985	0
499	20230921	120200	83184610	2985	2985	2985	2985	0
500	20230921	120100	83184610	2985	2985	2985	2985	0
501	20230921	120000	83184610	2985	2985	2985	2985	0
502	20230921	115900	83184610	2985	2985	2985	2985	100
503	20230921	115800	82886110	2985	2985	2985	2985	0
504	20230921	115700	82886110	2985	2985	2985	2985	0
505	20230921	115600	82886110	2985	2985	2985	2985	1
506	20230921	115500	82883125	2975	2975	2975	2975	0
507	20230921	115400	82883125	2975	2975	2975	2975	3
508	20230921	115300	82874200	2980	2980	2980	2980	0
509	20230921	115200	82874200	2980	2980	2980	2980	0
510	20230921	115100	82874200	2980	2980	2980	2980	0
511	20230921	115000	82874200	2980	2980	2980	2980	0
512	20230921	114900	82874200	2980	2980	2980	2980	0
513	20230921	114800	82874200	2980	2980	2980	2980	0
514	20230921	114700	82874200	2980	2980	2980	2980	0
515	20230921	114600	82874200	2980	2980	2980	2980	23
516	20230921	114500	82805660	2990	2990	2990	2990	0
517	20230921	114400	82805660	2990	2990	2990	2990	0
518	20230921	114300	82805660	2990	2990	2990	2990	0
519	20230921	114200	82805660	2990	2990	2990	2990	0
520	20230921	114100	82805660	2990	2990	2990	2990	0
521	20230921	114000	82805660	2990	2985	2990	2985	2
522	20230921	113900	82799685	2985	2985	2985	2985	0
523	20230921	113800	82799685	2985	2985	2985	2985	6
524	20230921	113700	82781775	3000	3000	3000	3000	0
525	20230921	113600	82781775	3000	3000	3000	3000	0
526	20230921	113500	82781775	3000	3000	3000	3000	1
527	20230921	113400	82778775	2990	2990	2990	2990	0
528	20230921	113300	82778775	2990	2990	2990	2990	0
529	20230921	113200	82778775	2990	2990	2990	2990	0
530	20230921	113100	82778775	2990	2990	2990	2990	0
531	20230921	113000	82778775	2990	2990	2990	2990	11
532	20230921	112900	82745885	3005	3005	3005	3005	0
533	20230921	112800	82745885	3005	3005	3005	3005	0
534	20230921	112700	82745885	3005	3005	3005	3005	0
535	20230921	112600	82745885	3005	3005	3005	3005	0
536	20230921	112500	82745885	3005	2990	3005	2990	6
537	20230921	112400	82727900	3005	3005	3005	3005	0
538	20230921	112300	82727900	3005	3005	3005	3005	0
539	20230921	112200	82727900	3005	3005	3005	3005	0
540	20230921	112100	82727900	3005	3005	3005	3005	0
541	20230921	112000	82727900	3005	3005	3005	3005	0
542	20230921	111900	82727900	3005	3005	3005	3005	0
543	20230921	111800	82727900	3005	2990	3005	2990	21
544	20230921	111700	82664970	2995	2990	2995	2990	26
545	20230921	111600	82587105	2985	2985	2985	2985	0
546	20230921	111500	82587105	2985	2985	2985	2985	2
547	20230921	111400	82581135	2975	2980	2980	2975	6
548	20230921	111300	82563260	3000	3000	3000	3000	0
549	20230921	111200	82563260	3000	3000	3000	3000	15
550	20230921	111100	82518260	3005	3005	3005	3005	0
551	20230921	111000	82518260	3005	3005	3005	3005	0
552	20230921	110900	82518260	3005	3005	3005	3005	0
553	20230921	110800	82518260	3005	2990	3005	2990	7
554	20230921	110700	82497285	2980	2980	2980	2980	0
555	20230921	110600	82497285	2980	2980	2980	2980	0
556	20230921	110500	82497285	2980	2980	2980	2980	0
557	20230921	110400	82497285	2980	2980	2980	2980	0
558	20230921	110300	82497285	2980	2980	2980	2980	0
559	20230921	110200	82497285	2980	2980	2990	2980	3
560	20230921	110100	82488335	2990	2990	2995	2985	804
561	20230921	110000	80084370	2970	2985	2985	2970	2504
562	20230921	105900	72634705	3000	3000	3000	3000	1
563	20230921	105800	72631705	2985	2985	2985	2985	0
564	20230921	105700	72631705	2985	2985	2985	2985	0
565	20230921	105600	72631705	2985	2985	2985	2985	0
566	20230921	105500	72631705	2985	2985	2985	2985	0
567	20230921	105400	72631705	2985	2985	2985	2985	10
568	20230921	105300	72601855	2985	2985	2985	2985	483
569	20230921	105200	71160100	2985	2995	2995	2985	1804
570	20230921	105100	65773165	2990	2990	2990	2990	0
571	20230921	105000	65773165	2990	2995	2995	2990	3
572	20230921	104900	65764185	2995	2995	2995	2995	0
573	20230921	104800	65764185	2995	2995	2995	2995	0
574	20230921	104700	65764185	2995	3005	3005	2995	5976
575	20230921	104600	47853055	3000	3000	3000	3000	0
576	20230921	104500	47853055	3000	3010	3010	3000	1000
577	20230921	104400	44850410	3015	3010	3015	3010	400
578	20230921	104300	43645415	3010	3010	3010	3010	0
579	20230921	104200	43645415	3010	3010	3010	3010	0
580	20230921	104100	43645415	3010	3010	3010	3010	64
581	20230921	104000	43452775	3000	3000	3000	3000	1000
582	20230921	103900	40452775	3005	3010	3010	3000	3400
583	20230921	103800	30235230	3010	3015	3015	3010	6003
584	20230921	103700	12166190	3015	3015	3015	3015	9
585	20230921	103600	12139055	3015	3015	3015	3015	42
586	20230921	103500	12012425	3015	3015	3015	3015	2
587	20230921	103400	12006395	3010	3010	3010	3010	20
588	20230921	103300	11946195	3010	3010	3010	3010	0
589	20230921	103200	11946195	3010	3010	3010	3010	0
590	20230921	103100	11946195	3010	3010	3010	3010	0
591	20230921	103000	11946195	3010	3010	3010	3010	500
592	20230921	102900	10441195	3010	3010	3010	3010	0
593	20230921	102800	10441195	3010	3010	3010	3010	0
594	20230921	102700	10441195	3010	3010	3010	3010	2
595	20230921	102600	10435175	3005	3005	3005	3005	421
596	20230921	102500	9170070	3010	3010	3010	3010	0
597	20230921	102400	9170070	3010	3010	3010	3010	0
598	20230921	102300	9170070	3010	3010	3010	3010	0
599	20230921	102200	9170070	3010	3010	3010	3010	0
600	20230921	102100	9170070	3010	3010	3010	3010	14
601	20230921	102000	9127930	3005	3005	3005	3005	33
602	20230921	101900	9028765	3005	3005	3005	3005	182
603	20230921	101800	8481855	3010	3010	3010	3010	0
604	20230921	101700	8481855	3010	3010	3010	3010	0
605	20230921	101600	8481855	3010	3010	3010	3010	0
606	20230921	101500	8481855	3010	3010	3010	3010	0
607	20230921	101400	8481855	3010	3010	3010	3010	0
608	20230921	101300	8481855	3010	3010	3010	3010	0
609	20230921	101200	8481855	3010	3010	3010	3010	0
610	20230921	101100	8481855	3010	3010	3010	3010	0
611	20230921	101000	8481855	3010	3010	3010	3010	0
612	20230921	100900	8481855	3010	3010	3010	3010	10
613	20230921	100800	8451755	3010	3010	3010	3010	0
614	20230921	100700	8451755	3010	3010	3010	3010	408
615	20230921	100600	7223675	3010	3010	3010	3010	0
616	20230921	100500	7223675	3010	3010	3010	3010	100
617	20230921	100400	6922675	3015	3015	3015	3015	0
618	20230921	100300	6922675	3015	3015	3015	3015	0
619	20230921	100200	6922675	3015	3015	3015	3015	0
620	20230921	100100	6922675	3015	3015	3015	3015	2
621	20230921	100000	6916645	3015	3015	3015	3015	2
622	20230921	095900	6910615	3005	3005	3005	3005	0
623	20230921	095800	6910615	3005	3005	3005	3005	0
624	20230921	095700	6910615	3005	3005	3005	3005	0
625	20230921	095600	6910615	3005	3005	3005	3005	0
626	20230921	095500	6910615	3005	3005	3005	3005	0
627	20230921	095400	6910615	3005	3005	3005	3005	0
628	20230921	095300	6910615	3005	3015	3015	3005	307
629	20230921	095200	5988010	3005	3005	3005	3005	0
630	20230921	095100	5988010	3005	3005	3005	3005	50
631	20230921	095000	5837760	3005	3005	3005	3005	0
632	20230921	094900	5837760	3005	3005	3005	3005	0
633	20230921	094800	5837760	3005	3010	3010	3005	50
634	20230921	094700	5687500	3010	3010	3010	3010	0
635	20230921	094600	5687500	3010	3010	3010	3010	0
636	20230921	094500	5687500	3010	3010	3010	3010	0
637	20230921	094400	5687500	3010	3010	3010	3010	0
638	20230921	094300	5687500	3010	3010	3010	3010	0
639	20230921	094200	5687500	3010	3010	3010	3010	2
640	20230921	094100	5681480	3010	3010	3010	3010	5
641	20230921	094000	5666430	3010	3010	3010	3010	0
642	20230921	093900	5666430	3010	3010	3010	3010	2
643	20230921	093800	5660410	3010	3010	3010	3010	4
644	20230921	093700	5648370	3005	3005	3005	3005	12
645	20230921	093600	5612310	3000	3000	3000	3000	0
646	20230921	093500	5612310	3000	3000	3000	3000	0
647	20230921	093400	5612310	3000	3000	3000	3000	0
648	20230921	093300	5612310	3000	3000	3000	3000	0
649	20230921	093200	5612310	3000	3000	3000	3000	0
650	20230921	093100	5612310	3000	3000	3000	3000	425
651	20230921	093000	4337310	3000	3000	3000	3000	575
652	20230921	092900	2612310	3000	3000	3000	3000	0
653	20230921	092800	2612310	3000	3000	3000	3000	11
654	20230921	092700	2579310	3000	3000	3000	3000	147
655	20230921	092600	2138310	3000	3000	3000	3000	0
656	20230921	092500	2138310	3000	3000	3000	3000	1
657	20230921	092400	2135310	3000	3000	3000	3000	1
658	20230921	092300	2132310	3000	3000	3000	3000	2
659	20230921	092200	2126310	3000	3000	3000	3000	0
660	20230921	092100	2126310	3000	3000	3000	3000	0
661	20230921	092000	2126310	3000	3000	3000	3000	0
662	20230921	091900	2126310	3000	3000	3000	3000	0
663	20230921	091800	2126310	3000	3000	3000	3000	0
664	20230921	091700	2126310	3000	3000	3000	3000	5
665	20230921	091600	2111310	2990	2990	2990	2990	0
666	20230921	091500	2111310	2990	2990	2990	2990	24
667	20230921	091400	2039550	2990	2990	2990	2990	380
668	20230921	091300	903350	2990	2990	2990	2990	71
669	20230921	091200	691060	2990	2990	2990	2990	18
670	20230921	091100	637240	2990	2990	2990	2990	2
671	20230921	091000	631260	2985	2985	2985	2985	80
672	20230921	090900	392460	2990	2990	2990	2990	50
673	20230921	090800	242960	3000	3000	3000	3000	1
674	20230921	090700	239960	2995	2995	2995	2995	0
675	20230921	090600	239960	2995	2995	2995	2995	1
676	20230921	090500	236965	2995	3000	3000	2995	6
677	20230921	090400	218970	3000	3000	3000	3000	0
678	20230921	090300	218970	3000	3000	3000	3000	1
679	20230921	090200	215970	2990	2990	2990	2990	0
680	20230921	090100	215970	2990	3000	3000	2990	7
681	20230921	090000	194990	2995	3000	3000	2995	65