KissMeData/263020/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	202600	129163055	2990	2990	2990	2990	445
3	20230921	202500	129163055	2990	2990	2990	2990	0
4	20230921	202400	129163055	2990	2990	2990	2990	0
5	20230921	202300	129163055	2990	2990	2990	2990	0
6	20230921	202200	129163055	2990	2990	2990	2990	0
7	20230921	202100	129163055	2990	2990	2990	2990	0
8	20230921	202000	129163055	2990	2990	2990	2990	0
9	20230921	201900	129163055	2990	2990	2990	2990	0
10	20230921	201800	129163055	2990	2990	2990	2990	0
11	20230921	201700	129163055	2990	2990	2990	2990	0
12	20230921	201600	129163055	2990	2990	2990	2990	0
13	20230921	201500	129163055	2990	2990	2990	2990	0
14	20230921	201400	129163055	2990	2990	2990	2990	0
15	20230921	201300	129163055	2990	2990	2990	2990	0
16	20230921	201200	129163055	2990	2990	2990	2990	0
17	20230921	201100	129163055	2990	2990	2990	2990	0
18	20230921	201000	129163055	2990	2990	2990	2990	0
19	20230921	200900	129163055	2990	2990	2990	2990	0
20	20230921	200800	129163055	2990	2990	2990	2990	0
21	20230921	200700	129163055	2990	2990	2990	2990	0
22	20230921	200600	129163055	2990	2990	2990	2990	0
23	20230921	200500	129163055	2990	2990	2990	2990	0
24	20230921	200400	129163055	2990	2990	2990	2990	0
25	20230921	200300	129163055	2990	2990	2990	2990	0
26	20230921	200200	129163055	2990	2990	2990	2990	0
27	20230921	200100	129163055	2990	2990	2990	2990	0
28	20230921	200000	129163055	2990	2990	2990	2990	0
29	20230921	195900	129163055	2990	2990	2990	2990	0
30	20230921	195800	129163055	2990	2990	2990	2990	0
31	20230921	195700	129163055	2990	2990	2990	2990	0
32	20230921	195600	129163055	2990	2990	2990	2990	445
33	20230921	195500	129163055	2990	2990	2990	2990	0
34	20230921	195400	129163055	2990	2990	2990	2990	0
35	20230921	195300	129163055	2990	2990	2990	2990	0
36	20230921	195200	129163055	2990	2990	2990	2990	0
37	20230921	195100	129163055	2990	2990	2990	2990	0
38	20230921	195000	129163055	2990	2990	2990	2990	0
39	20230921	194900	129163055	2990	2990	2990	2990	0
40	20230921	194800	129163055	2990	2990	2990	2990	0
41	20230921	194700	129163055	2990	2990	2990	2990	0
42	20230921	194600	129163055	2990	2990	2990	2990	0
43	20230921	194500	129163055	2990	2990	2990	2990	0
44	20230921	194400	129163055	2990	2990	2990	2990	0
45	20230921	194300	129163055	2990	2990	2990	2990	0
46	20230921	194200	129163055	2990	2990	2990	2990	0
47	20230921	194100	129163055	2990	2990	2990	2990	0
48	20230921	194000	129163055	2990	2990	2990	2990	0
49	20230921	193900	129163055	2990	2990	2990	2990	0
50	20230921	193800	129163055	2990	2990	2990	2990	0
51	20230921	193700	129163055	2990	2990	2990	2990	0
52	20230921	193600	129163055	2990	2990	2990	2990	0
53	20230921	193500	129163055	2990	2990	2990	2990	0
54	20230921	193400	129163055	2990	2990	2990	2990	0
55	20230921	193300	129163055	2990	2990	2990	2990	0
56	20230921	193200	129163055	2990	2990	2990	2990	0
57	20230921	193100	129163055	2990	2990	2990	2990	0
58	20230921	193000	129163055	2990	2990	2990	2990	0
59	20230921	192900	129163055	2990	2990	2990	2990	0
60	20230921	192800	129163055	2990	2990	2990	2990	0
61	20230921	192700	129163055	2990	2990	2990	2990	0
62	20230921	192600	129163055	2990	2990	2990	2990	445
63	20230921	192500	129163055	2990	2990	2990	2990	0
64	20230921	192400	129163055	2990	2990	2990	2990	0
65	20230921	192300	129163055	2990	2990	2990	2990	0
66	20230921	192200	129163055	2990	2990	2990	2990	0
67	20230921	192100	129163055	2990	2990	2990	2990	0
68	20230921	192000	129163055	2990	2990	2990	2990	0
69	20230921	191900	129163055	2990	2990	2990	2990	0
70	20230921	191800	129163055	2990	2990	2990	2990	0
71	20230921	191700	129163055	2990	2990	2990	2990	0
72	20230921	191600	129163055	2990	2990	2990	2990	0
73	20230921	191500	129163055	2990	2990	2990	2990	0
74	20230921	191400	129163055	2990	2990	2990	2990	0
75	20230921	191300	129163055	2990	2990	2990	2990	0
76	20230921	191200	129163055	2990	2990	2990	2990	0
77	20230921	191100	129163055	2990	2990	2990	2990	0
78	20230921	191000	129163055	2990	2990	2990	2990	0
79	20230921	190900	129163055	2990	2990	2990	2990	0
80	20230921	190800	129163055	2990	2990	2990	2990	0
81	20230921	190700	129163055	2990	2990	2990	2990	0
82	20230921	190600	129163055	2990	2990	2990	2990	0
83	20230921	190500	129163055	2990	2990	2990	2990	0
84	20230921	190400	129163055	2990	2990	2990	2990	0
85	20230921	190300	129163055	2990	2990	2990	2990	0
86	20230921	190200	129163055	2990	2990	2990	2990	0
87	20230921	190100	129163055	2990	2990	2990	2990	0
88	20230921	190000	129163055	2990	2990	2990	2990	0
89	20230921	185900	129163055	2990	2990	2990	2990	0
90	20230921	185800	129163055	2990	2990	2990	2990	0
91	20230921	185700	129163055	2990	2990	2990	2990	0
92	20230921	185600	129163055	2990	2990	2990	2990	445
93	20230921	185500	129163055	2990	2990	2990	2990	0
94	20230921	185400	129163055	2990	2990	2990	2990	0
95	20230921	185300	129163055	2990	2990	2990	2990	0
96	20230921	185200	129163055	2990	2990	2990	2990	0
97	20230921	185100	129163055	2990	2990	2990	2990	0
98	20230921	185000	129163055	2990	2990	2990	2990	0
99	20230921	184900	129163055	2990	2990	2990	2990	0
100	20230921	184800	129163055	2990	2990	2990	2990	0
101	20230921	184700	129163055	2990	2990	2990	2990	0
102	20230921	184600	129163055	2990	2990	2990	2990	0
103	20230921	184500	129163055	2990	2990	2990	2990	0
104	20230921	184400	129163055	2990	2990	2990	2990	0
105	20230921	184300	129163055	2990	2990	2990	2990	0
106	20230921	184200	129163055	2990	2990	2990	2990	0
107	20230921	184100	129163055	2990	2990	2990	2990	0
108	20230921	184000	129163055	2990	2990	2990	2990	0
109	20230921	183900	129163055	2990	2990	2990	2990	0
110	20230921	183800	129163055	2990	2990	2990	2990	0
111	20230921	183700	129163055	2990	2990	2990	2990	0
112	20230921	183600	129163055	2990	2990	2990	2990	0
113	20230921	183500	129163055	2990	2990	2990	2990	0
114	20230921	183400	129163055	2990	2990	2990	2990	0
115	20230921	183300	129163055	2990	2990	2990	2990	0
116	20230921	183200	129163055	2990	2990	2990	2990	0
117	20230921	183100	129163055	2990	2990	2990	2990	0
118	20230921	183000	129163055	2990	2990	2990	2990	0
119	20230921	182900	129163055	2990	2990	2990	2990	0
120	20230921	182800	129163055	2990	2990	2990	2990	0
121	20230921	182700	129163055	2990	2990	2990	2990	0
122	20230921	182600	129163055	2990	2990	2990	2990	445
123	20230921	182500	129163055	2990	2990	2990	2990	0
124	20230921	182400	129163055	2990	2990	2990	2990	0
125	20230921	182300	129163055	2990	2990	2990	2990	0
126	20230921	182200	129163055	2990	2990	2990	2990	0
127	20230921	182100	129163055	2990	2990	2990	2990	0
128	20230921	182000	129163055	2990	2990	2990	2990	0
129	20230921	181900	129163055	2990	2990	2990	2990	0
130	20230921	181800	129163055	2990	2990	2990	2990	0
131	20230921	181700	129163055	2990	2990	2990	2990	0
132	20230921	181600	129163055	2990	2990	2990	2990	0
133	20230921	181500	129163055	2990	2990	2990	2990	0
134	20230921	181400	129163055	2990	2990	2990	2990	0
135	20230921	181300	129163055	2990	2990	2990	2990	0
136	20230921	181200	129163055	2990	2990	2990	2990	0
137	20230921	181100	129163055	2990	2990	2990	2990	0
138	20230921	181000	129163055	2990	2990	2990	2990	0
139	20230921	180900	129163055	2990	2990	2990	2990	0
140	20230921	180800	129163055	2990	2990	2990	2990	0
141	20230921	180700	129163055	2990	2990	2990	2990	0
142	20230921	180600	129163055	2990	2990	2990	2990	0
143	20230921	180500	129163055	2990	2990	2990	2990	0
144	20230921	180400	129163055	2990	2990	2990	2990	0
145	20230921	180300	129163055	2990	2990	2990	2990	0
146	20230921	180200	129163055	2990	2990	2990	2990	0
147	20230921	180100	129163055	2990	2990	2990	2990	0
148	20230921	180000	129163055	2990	2990	2990	2990	0
149	20230921	175900	129163055	2990	2990	2990	2990	0
150	20230921	175800	129163055	2990	2990	2990	2990	0
151	20230921	175700	129163055	2990	2990	2990	2990	0
152	20230921	175600	129163055	2990	2990	2990	2990	445
153	20230921	175500	129163055	2990	2990	2990	2990	0
154	20230921	175400	129163055	2990	2990	2990	2990	0
155	20230921	175300	129163055	2990	2990	2990	2990	0
156	20230921	175200	129163055	2990	2990	2990	2990	0
157	20230921	175100	129163055	2990	2990	2990	2990	0
158	20230921	175000	129163055	2990	2990	2990	2990	0
159	20230921	174900	129163055	2990	2990	2990	2990	0
160	20230921	174800	129163055	2990	2990	2990	2990	0
161	20230921	174700	129163055	2990	2990	2990	2990	0
162	20230921	174600	129163055	2990	2990	2990	2990	0
163	20230921	174500	129163055	2990	2990	2990	2990	0
164	20230921	174400	129163055	2990	2990	2990	2990	0
165	20230921	174300	129163055	2990	2990	2990	2990	0
166	20230921	174200	129163055	2990	2990	2990	2990	0
167	20230921	174100	129163055	2990	2990	2990	2990	0
168	20230921	174000	129163055	2990	2990	2990	2990	0
169	20230921	173900	129163055	2990	2990	2990	2990	0
170	20230921	173800	129163055	2990	2990	2990	2990	0
171	20230921	173700	129163055	2990	2990	2990	2990	0
172	20230921	173600	129163055	2990	2990	2990	2990	0
173	20230921	173500	129163055	2990	2990	2990	2990	0
174	20230921	173400	129163055	2990	2990	2990	2990	0
175	20230921	173300	129163055	2990	2990	2990	2990	0
176	20230921	173200	129163055	2990	2990	2990	2990	0
177	20230921	173100	129163055	2990	2990	2990	2990	0
178	20230921	173000	129163055	2990	2990	2990	2990	0
179	20230921	172900	129163055	2990	2990	2990	2990	0
180	20230921	172800	129163055	2990	2990	2990	2990	0
181	20230921	172700	129163055	2990	2990	2990	2990	0
182	20230921	172600	129163055	2990	2990	2990	2990	445
183	20230921	172500	129163055	2990	2990	2990	2990	0
184	20230921	172400	129163055	2990	2990	2990	2990	0
185	20230921	172300	129163055	2990	2990	2990	2990	0
186	20230921	172200	129163055	2990	2990	2990	2990	0
187	20230921	172100	129163055	2990	2990	2990	2990	0
188	20230921	172000	129163055	2990	2990	2990	2990	0
189	20230921	171900	129163055	2990	2990	2990	2990	0
190	20230921	171800	129163055	2990	2990	2990	2990	0
191	20230921	171700	129163055	2990	2990	2990	2990	0
192	20230921	171600	129163055	2990	2990	2990	2990	0
193	20230921	171500	129163055	2990	2990	2990	2990	0
194	20230921	171400	129163055	2990	2990	2990	2990	0
195	20230921	171300	129163055	2990	2990	2990	2990	0
196	20230921	171200	129163055	2990	2990	2990	2990	0
197	20230921	171100	129163055	2990	2990	2990	2990	0
198	20230921	171000	129163055	2990	2990	2990	2990	0
199	20230921	170900	129163055	2990	2990	2990	2990	0
200	20230921	170800	129163055	2990	2990	2990	2990	0
201	20230921	170700	129163055	2990	2990	2990	2990	0
202	20230921	170600	129163055	2990	2990	2990	2990	0
203	20230921	170500	129163055	2990	2990	2990	2990	0
204	20230921	170400	129163055	2990	2990	2990	2990	0
205	20230921	170300	129163055	2990	2990	2990	2990	0
206	20230921	170200	129163055	2990	2990	2990	2990	0
207	20230921	170100	129163055	2990	2990	2990	2990	0
208	20230921	170000	129163055	2990	2990	2990	2990	0
209	20230921	165900	129163055	2990	2990	2990	2990	0
210	20230921	165800	129163055	2990	2990	2990	2990	0
211	20230921	165700	129163055	2990	2990	2990	2990	0
212	20230921	165600	129163055	2990	2990	2990	2990	445
213	20230921	165500	129163055	2990	2990	2990	2990	0
214	20230921	165400	129163055	2990	2990	2990	2990	0
215	20230921	165300	129163055	2990	2990	2990	2990	0
216	20230921	165200	129163055	2990	2990	2990	2990	0
217	20230921	165100	129163055	2990	2990	2990	2990	0
218	20230921	165000	129163055	2990	2990	2990	2990	0
219	20230921	164900	129163055	2990	2990	2990	2990	0
220	20230921	164800	129163055	2990	2990	2990	2990	0
221	20230921	164700	129163055	2990	2990	2990	2990	0
222	20230921	164600	129163055	2990	2990	2990	2990	0
223	20230921	164500	129163055	2990	2990	2990	2990	0
224	20230921	164400	129163055	2990	2990	2990	2990	0
225	20230921	164300	129163055	2990	2990	2990	2990	0
226	20230921	164200	129163055	2990	2990	2990	2990	0
227	20230921	164100	129163055	2990	2990	2990	2990	0
228	20230921	164000	129163055	2990	2990	2990	2990	0
229	20230921	163900	129163055	2990	2990	2990	2990	0
230	20230921	163800	129163055	2990	2990	2990	2990	0
231	20230921	163700	129163055	2990	2990	2990	2990	0
232	20230921	163600	129163055	2990	2990	2990	2990	0
233	20230921	163500	129163055	2990	2990	2990	2990	0
234	20230921	163400	129163055	2990	2990	2990	2990	0
235	20230921	163300	129163055	2990	2990	2990	2990	0
236	20230921	163200	129163055	2990	2990	2990	2990	0
237	20230921	163100	129163055	2990	2990	2990	2990	0
238	20230921	163000	129163055	2990	2990	2990	2990	0
239	20230921	162900	129163055	2990	2990	2990	2990	0
240	20230921	162800	129163055	2990	2990	2990	2990	0
241	20230921	162700	129163055	2990	2990	2990	2990	0
242	20230921	162600	129163055	2990	2990	2990	2990	445
243	20230921	162500	129163055	2990	2990	2990	2990	0
244	20230921	162400	129163055	2990	2990	2990	2990	0
245	20230921	162300	129163055	2990	2990	2990	2990	0
246	20230921	162200	129163055	2990	2990	2990	2990	0
247	20230921	162100	129163055	2990	2990	2990	2990	0
248	20230921	162000	129163055	2990	2990	2990	2990	0
249	20230921	161900	129163055	2990	2990	2990	2990	0
250	20230921	161800	129163055	2990	2990	2990	2990	0
251	20230921	161700	129163055	2990	2990	2990	2990	0
252	20230921	161600	129163055	2990	2990	2990	2990	0
253	20230921	161500	129163055	2990	2990	2990	2990	0
254	20230921	161400	129163055	2990	2990	2990	2990	0
255	20230921	161300	129163055	2990	2990	2990	2990	0
256	20230921	161200	129163055	2990	2990	2990	2990	0
257	20230921	161100	129163055	2990	2990	2990	2990	0
258	20230921	161000	129163055	2990	2990	2990	2990	0
259	20230921	160900	129163055	2990	2990	2990	2990	0
260	20230921	160800	129163055	2990	2990	2990	2990	0
261	20230921	160700	129163055	2990	2990	2990	2990	0
262	20230921	160600	129163055	2990	2990	2990	2990	0
263	20230921	160500	129163055	2990	2990	2990	2990	0
264	20230921	160400	129163055	2990	2990	2990	2990	0
265	20230921	160300	129163055	2990	2990	2990	2990	0
266	20230921	160200	129163055	2990	2990	2990	2990	0
267	20230921	160100	129163055	2990	2990	2990	2990	0
268	20230921	160000	129163055	2990	2990	2990	2990	0
269	20230921	155900	129163055	2990	2990	2990	2990	0
270	20230921	155800	129163055	2990	2990	2990	2990	0
271	20230921	155700	129163055	2990	2990	2990	2990	0
272	20230921	155600	129163055	2990	2990	2990	2990	445
273	20230921	155500	129163055	2990	2990	2990	2990	0
274	20230921	155400	129163055	2990	2990	2990	2990	0
275	20230921	155300	129163055	2990	2990	2990	2990	0
276	20230921	155200	129163055	2990	2990	2990	2990	0
277	20230921	155100	129163055	2990	2990	2990	2990	0
278	20230921	155000	129163055	2990	2990	2990	2990	0
279	20230921	154900	129163055	2990	2990	2990	2990	0
280	20230921	154800	129163055	2990	2990	2990	2990	0
281	20230921	154700	129163055	2990	2990	2990	2990	0
282	20230921	154600	129163055	2990	2990	2990	2990	0
283	20230921	154500	129163055	2990	2990	2990	2990	0
284	20230921	154400	129163055	2990	2990	2990	2990	0
285	20230921	154300	129163055	2990	2990	2990	2990	0
286	20230921	154200	129163055	2990	2990	2990	2990	0
287	20230921	154100	129163055	2990	2990	2990	2990	0
288	20230921	154000	129163055	2990	2990	2990	2990	0
289	20230921	153900	129163055	2990	2990	2990	2990	0
290	20230921	153800	129163055	2990	2990	2990	2990	0
291	20230921	153700	129163055	2990	2990	2990	2990	0
292	20230921	153600	129163055	2990	2990	2990	2990	0
293	20230921	153500	129163055	2990	2990	2990	2990	0
294	20230921	153400	129163055	2990	2990	2990	2990	0
295	20230921	153300	129163055	2990	2990	2990	2990	0
296	20230921	153200	129163055	2990	2990	2990	2990	0
297	20230921	153100	129163055	2990	2990	2990	2990	0
298	20230921	153000	129163055	2990	2990	2990	2990	445
299	20230921	152900	127832505	2990	2990	2990	2990	0
300	20230921	152800	127832505	2990	2990	2990	2990	0
301	20230921	152700	127832505	2990	2990	2990	2990	0
302	20230921	152600	127832505	2990	2990	2990	2990	0
303	20230921	152500	127832505	2990	2990	2990	2990	0
304	20230921	152400	127832505	2990	2990	2990	2990	0
305	20230921	152300	127832505	2990	2990	2990	2990	0
306	20230921	152200	127832505	2990	2990	2990	2990	0
307	20230921	152100	127832505	2990	2990	2990	2990	0
308	20230921	152000	127832505	2990	2990	2990	2990	0
309	20230921	151900	127832505	2990	2990	2990	2990	379
310	20230921	151800	126699295	2985	2985	2985	2985	1
311	20230921	151700	126696310	2990	2990	2990	2990	0
312	20230921	151600	126696310	2990	2990	2990	2990	1
313	20230921	151500	126693320	2990	2990	2990	2990	0
314	20230921	151400	126693320	2990	2990	2990	2990	51
315	20230921	151300	126540830	2990	2990	2990	2990	0
316	20230921	151200	126540830	2990	2990	2990	2990	0
317	20230921	151100	126540830	2990	2990	2990	2990	0
318	20230921	151000	126540830	2990	2990	2990	2980	53
319	20230921	150900	126382860	2985	2985	2985	2985	0
320	20230921	150800	126382860	2985	2985	2985	2985	9
321	20230921	150700	126355995	2985	2985	2985	2985	0
322	20230921	150600	126355995	2985	2980	2985	2980	1002
323	20230921	150500	123370025	2990	2990	2990	2990	2
324	20230921	150400	123364045	2980	2980	2980	2980	300
325	20230921	150300	122470045	2990	2990	2990	2990	2
326	20230921	150200	122464065	2990	2990	2990	2990	0
327	20230921	150100	122464065	2990	2990	2990	2990	2
328	20230921	150000	122458085	2990	2990	2990	2990	2
329	20230921	145900	122452105	2990	2990	2990	2990	0
330	20230921	145800	122452105	2990	2990	2990	2990	2
331	20230921	145700	122446125	2985	2985	2985	2985	100
332	20230921	145600	122147625	2990	2990	2990	2990	2
333	20230921	145500	122141645	2990	2990	2990	2990	0
334	20230921	145400	122141645	2990	2990	2990	2990	2
335	20230921	145300	122135665	2990	2990	2990	2990	2
336	20230921	145200	122129685	2990	2990	2990	2990	0
337	20230921	145100	122129685	2990	2990	2990	2990	2
338	20230921	145000	122123705	2990	2990	2990	2990	0
339	20230921	144900	122123705	2990	2990	2990	2990	2
340	20230921	144800	122117725	2970	2975	2975	2970	3900
341	20230921	144700	110519640	2990	2990	2990	2990	2
342	20230921	144600	110513660	2990	2990	2990	2990	2
343	20230921	144500	110507680	2990	2990	2990	2990	0
344	20230921	144400	110507680	2990	2990	2990	2990	12
345	20230921	144300	110471800	2990	2990	2990	2990	0
346	20230921	144200	110471800	2990	2975	2990	2975	32
347	20230921	144100	110376570	2990	2990	2990	2990	0
348	20230921	144000	110376570	2990	2980	2990	2975	1151
349	20230921	143900	106947570	2990	2990	2990	2990	2
350	20230921	143800	106941590	2990	2990	2990	2990	0
351	20230921	143700	106941590	2990	2990	2990	2990	2
352	20230921	143600	106935610	2980	2990	2990	2980	52
353	20230921	143500	106780280	2990	2990	2990	2990	2
354	20230921	143400	106774300	2990	2990	2990	2990	0
355	20230921	143300	106774300	2990	2990	2990	2990	2
356	20230921	143200	106768320	2990	2990	2990	2990	2
357	20230921	143100	106762340	2995	2995	2995	2995	0
358	20230921	143000	106762340	2995	2975	2995	2975	32
359	20230921	142900	106667100	2990	2990	2990	2990	0
360	20230921	142800	106667100	2990	2980	2990	2980	3741
361	20230921	142700	95508900	2990	2990	2990	2990	0
362	20230921	142600	95508900	2990	2990	2990	2990	2
363	20230921	142500	95502920	2990	2990	2990	2990	2
364	20230921	142400	95496940	2980	2980	2980	2980	16
365	20230921	142300	95449260	2990	2990	2990	2990	2
366	20230921	142200	95443280	2990	2990	2990	2990	0
367	20230921	142100	95443280	2990	2990	2990	2990	12
368	20230921	142000	95407400	2990	2990	2990	2990	2
369	20230921	141900	95401420	2990	2990	2990	2990	0
370	20230921	141800	95401420	2990	2990	2990	2990	2
371	20230921	141700	95395440	2990	2990	2990	2990	0
372	20230921	141600	95395440	2990	2990	2990	2990	12
373	20230921	141500	95359560	2990	2990	2990	2990	0
374	20230921	141400	95359560	2990	2990	2990	2990	2
375	20230921	141300	95353580	2990	2990	2990	2990	2
376	20230921	141200	95347600	2990	2990	2990	2990	5
377	20230921	141100	95332650	2990	2990	2990	2990	2
378	20230921	141000	95326670	2990	2990	2990	2990	0
379	20230921	140900	95326670	2990	2990	2990	2990	4
380	20230921	140800	95314710	2990	2990	2990	2990	0
381	20230921	140700	95314710	2990	2990	2990	2990	2
382	20230921	140600	95308730	2990	2990	2990	2990	2
383	20230921	140500	95302750	2980	2980	2980	2980	0
384	20230921	140400	95302750	2980	2990	2990	2980	41
385	20230921	140300	95180550	2990	2990	2990	2990	0
386	20230921	140200	95180550	2990	2990	2990	2990	2
387	20230921	140100	95174570	2990	2990	2990	2990	0
388	20230921	140000	95174570	2990	2980	2990	2980	32
389	20230921	135900	95079190	2990	2990	2990	2990	2
390	20230921	135800	95073210	2980	2980	2980	2980	0
391	20230921	135700	95073210	2980	2990	2990	2980	38
392	20230921	135600	94959950	2990	2990	2990	2990	0
393	20230921	135500	94959950	2990	2990	2990	2990	2
394	20230921	135400	94953970	2990	2990	2990	2990	0
395	20230921	135300	94953970	2990	2990	2990	2990	2
396	20230921	135200	94947990	2990	2990	2990	2990	2
397	20230921	135100	94942010	2990	2990	2990	2990	0
398	20230921	135000	94942010	2990	2990	2990	2990	2
399	20230921	134900	94936030	2985	2985	2985	2985	108
400	20230921	134800	94613650	2990	2990	2990	2990	2
401	20230921	134700	94607670	2990	2990	2990	2990	0
402	20230921	134600	94607670	2990	2990	2990	2990	2
403	20230921	134500	94601690	2990	2990	2990	2990	2
404	20230921	134400	94595710	2990	2990	2990	2990	0
405	20230921	134300	94595710	2990	2990	2990	2990	2
406	20230921	134200	94589730	2990	2990	2990	2990	20
407	20230921	134100	94529930	2990	2990	2990	2990	2
408	20230921	134000	94523950	2990	2990	2990	2990	2
409	20230921	133900	94517970	2990	2990	2990	2990	0
410	20230921	133800	94517970	2990	2990	2990	2990	2
411	20230921	133700	94511990	2990	2990	2990	2990	0
412	20230921	133600	94511990	2990	2990	2990	2990	2
413	20230921	133500	94506010	2990	2990	2990	2990	0
414	20230921	133400	94506010	2990	2990	2990	2990	2
415	20230921	133300	94500030	2990	2990	2990	2990	2
416	20230921	133200	94494050	2990	2990	2990	2990	0
417	20230921	133100	94494050	2990	2990	2990	2990	2
418	20230921	133000	94488070	2990	2985	2990	2980	31
419	20230921	132900	94395630	2990	2990	2990	2990	52
420	20230921	132800	94240150	2990	2990	2990	2990	0
421	20230921	132700	94240150	2990	2990	2990	2990	2
422	20230921	132600	94234170	2990	2990	2990	2990	2
423	20230921	132500	94228190	2990	2990	2990	2990	0
424	20230921	132400	94228190	2990	2990	2990	2990	2
425	20230921	132300	94222210	2990	2990	2990	2990	1141
426	20230921	132200	90810620	2990	2990	2990	2990	2
427	20230921	132100	90804640	2990	2990	2990	2990	0
428	20230921	132000	90804640	2990	2990	2990	2990	8
429	20230921	131900	90780720	2990	2990	2990	2990	2
430	20230921	131800	90774740	2990	2990	2990	2990	0
431	20230921	131700	90774740	2990	2990	2990	2990	2
432	20230921	131600	90768760	2990	2990	2990	2990	0
433	20230921	131500	90768760	2990	2990	2990	2990	2
434	20230921	131400	90762780	2990	2990	2990	2990	0
435	20230921	131300	90762780	2990	2990	2990	2990	2
436	20230921	131200	90756800	2975	2990	2990	2975	551
437	20230921	131100	89116910	2990	2980	2990	2980	102
438	20230921	131000	88812850	2990	2990	2990	2990	2
439	20230921	130900	88806870	2990	2990	2990	2990	0
440	20230921	130800	88806870	2990	2990	2990	2990	303
441	20230921	130700	87900900	2990	2990	2990	2990	335
442	20230921	130600	86899250	2990	2990	2990	2990	3
443	20230921	130500	86890280	2990	2990	2990	2990	15
444	20230921	130400	86845430	2990	2990	2990	2990	0
445	20230921	130300	86845430	2990	2990	2990	2990	2
446	20230921	130200	86839450	2990	2990	2990	2990	0
447	20230921	130100	86839450	2990	2990	2990	2990	2
448	20230921	130000	86833470	2975	2990	2990	2975	33
449	20230921	125900	86735265	2985	2985	2985	2985	10
450	20230921	125800	86705415	2985	2985	2985	2985	328
451	20230921	125700	85726335	2985	2985	2985	2985	0
452	20230921	125600	85726335	2985	2985	2985	2985	2
453	20230921	125500	85720365	2985	2985	2985	2985	0
454	20230921	125400	85720365	2985	2985	2985	2985	2
455	20230921	125300	85714395	2985	2985	2985	2985	2
456	20230921	125200	85708425	2975	2975	2975	2975	0
457	20230921	125100	85708425	2975	2985	2985	2975	57
458	20230921	125000	85538830	2985	2985	2985	2985	0
459	20230921	124900	85538830	2985	2985	2985	2985	2
460	20230921	124800	85532860	2985	2985	2985	2985	0
461	20230921	124700	85532860	2985	2985	2985	2985	12
462	20230921	124600	85497040	2985	2985	2985	2985	2
463	20230921	124500	85491070	2985	2985	2985	2985	0
464	20230921	124400	85491070	2985	2985	2985	2985	102
465	20230921	124300	85186600	2975	2975	2975	2975	367
466	20230921	124200	84094775	2985	2985	2985	2985	2
467	20230921	124100	84088805	2985	2985	2985	2985	0
468	20230921	124000	84088805	2985	2985	2985	2985	2
469	20230921	123900	84082835	2975	2985	2985	2975	202
470	20230921	123800	83481865	2975	2975	2975	2975	530
471	20230921	123700	81905115	2990	2990	2990	2990	2
472	20230921	123600	81899135	2990	2990	2990	2990	0
473	20230921	123500	81899135	2990	2990	2990	2990	2
474	20230921	123400	81893155	2990	2990	2990	2990	0
475	20230921	123300	81893155	2990	2990	2990	2990	2
476	20230921	123200	81887175	2990	2990	2990	2990	2
477	20230921	123100	81881195	2990	2990	2990	2990	0
478	20230921	123000	81881195	2990	2975	2990	2975	33
479	20230921	122900	81782990	2990	2990	2990	2990	0
480	20230921	122800	81782990	2990	2990	2990	2990	2
481	20230921	122700	81777010	2995	2995	2995	2995	0
482	20230921	122600	81777010	2995	2995	2995	2995	2
483	20230921	122500	81771020	2995	2995	2995	2995	2
484	20230921	122400	81765030	2995	2995	2995	2995	0
485	20230921	122300	81765030	2995	2995	2995	2995	2
486	20230921	122200	81759040	2995	2995	2995	2995	0
487	20230921	122100	81759040	2995	2995	2995	2995	2
488	20230921	122000	81753050	2975	2995	2995	2975	6
489	20230921	121900	81735160	2995	2995	2995	2995	0
490	20230921	121800	81735160	2995	2995	2995	2995	2
491	20230921	121700	81729170	2995	2995	2995	2995	0
492	20230921	121600	81729170	2995	2995	2995	2995	2
493	20230921	121500	81723180	2995	2995	2995	2995	0
494	20230921	121400	81723180	2995	2995	2995	2995	2
495	20230921	121300	81717190	2995	2995	2995	2995	2
496	20230921	121200	81711200	2995	2995	2995	2995	0
497	20230921	121100	81711200	2995	2995	2995	2995	2
498	20230921	121000	81705210	2995	2995	2995	2995	2
499	20230921	120900	81699220	2995	2995	2995	2995	2
500	20230921	120800	81693230	2975	2975	2975	2975	250
501	20230921	120700	80949480	2995	2980	2995	2980	3
502	20230921	120600	80940510	2995	2995	2995	2995	2
503	20230921	120500	80934520	2995	2995	2995	2995	0
504	20230921	120400	80934520	2995	2995	2995	2995	2
505	20230921	120300	80928530	2975	2975	2975	2975	1
506	20230921	120200	80925555	2995	2995	2995	2995	2
507	20230921	120100	80919565	2975	2975	2975	2975	500
508	20230921	120000	79432065	2995	2975	2995	2975	33
509	20230921	115900	79333850	2995	2995	2995	2995	2
510	20230921	115800	79327860	2995	2995	2995	2995	0
511	20230921	115700	79327860	2995	2995	2995	2995	2
512	20230921	115600	79321870	2995	2995	2995	2995	0
513	20230921	115500	79321870	2995	2995	2995	2995	2
514	20230921	115400	79315880	3000	3000	3000	3000	0
515	20230921	115300	79315880	3000	3000	3000	3000	2
516	20230921	115200	79309880	3000	3000	3000	3000	2
517	20230921	115100	79303880	3000	3000	3000	3000	0
518	20230921	115000	79303880	3000	3000	3000	3000	2
519	20230921	114900	79297880	3000	3000	3000	3000	0
520	20230921	114800	79297880	3000	3000	3000	3000	2
521	20230921	114700	79291880	3000	3000	3000	3000	0
522	20230921	114600	79291880	3000	3000	3000	3000	2
523	20230921	114500	79285880	3000	3000	3000	3000	2
524	20230921	114400	79279880	3000	3000	3000	3000	0
525	20230921	114300	79279880	3000	3000	3000	3000	2
526	20230921	114200	79273880	3000	3000	3000	3000	0
527	20230921	114100	79273880	3000	3000	3000	3000	2
528	20230921	114000	79267880	3000	3000	3000	3000	2
529	20230921	113900	79261880	3000	3000	3000	3000	0
530	20230921	113800	79261880	3000	3000	3000	3000	2
531	20230921	113700	79255880	3000	3000	3000	3000	0
532	20230921	113600	79255880	3000	3000	3000	3000	2
533	20230921	113500	79249880	3000	3000	3000	3000	0
534	20230921	113400	79249880	3000	3000	3000	3000	2
535	20230921	113300	79243880	3000	3000	3000	3000	2
536	20230921	113200	79237880	3000	3000	3000	3000	0
537	20230921	113100	79237880	3000	3000	3000	3000	2
538	20230921	113000	79231880	2975	2975	2975	2975	31
539	20230921	112900	79139655	3000	3000	3000	3000	2
540	20230921	112800	79133655	3000	3000	3000	3000	0
541	20230921	112700	79133655	3000	3000	3000	3000	2
542	20230921	112600	79127655	3000	3000	3000	3000	2
543	20230921	112500	79121655	3000	3000	3000	3000	0
544	20230921	112400	79121655	3000	3000	3000	3000	2
545	20230921	112300	79115655	3000	3000	3000	3000	0
546	20230921	112200	79115655	3000	3000	3000	3000	2
547	20230921	112100	79109655	2990	3000	3000	2990	35
548	20230921	112000	79004955	3000	3000	3000	3000	2
549	20230921	111900	78998955	3000	3000	3000	3000	2
550	20230921	111800	78992955	3000	3000	3000	3000	0
551	20230921	111700	78992955	3000	3000	3000	3000	2
552	20230921	111600	78986955	3000	3000	3000	3000	0
553	20230921	111500	78986955	3000	3000	3000	3000	2
554	20230921	111400	78980955	3000	3000	3000	3000	0
555	20230921	111300	78980955	3000	2995	3000	2995	1002
556	20230921	111200	75979955	2995	2995	2995	2995	2
557	20230921	111100	75973965	2995	2995	2995	2995	0
558	20230921	111000	75973965	2995	2995	2995	2995	4
559	20230921	110900	75961985	2995	2995	2995	2995	10
560	20230921	110800	75932035	2995	2970	2995	2970	3
561	20230921	110700	75923075	2995	2995	2995	2995	0
562	20230921	110600	75923075	2995	2990	2995	2990	1002
563	20230921	110500	72927085	2990	2990	2990	2990	2
564	20230921	110400	72921105	2970	2970	2970	2970	100
565	20230921	110300	72624105	2970	2990	2990	2970	3
566	20230921	110200	72615155	2990	2990	2990	2990	0
567	20230921	110100	72615155	2990	2990	2990	2990	2
568	20230921	110000	72609175	2970	2990	2990	2970	33
569	20230921	105900	72511125	2990	2990	2990	2990	0
570	20230921	105800	72511125	2990	2990	2990	2990	2
571	20230921	105700	72505145	2970	2970	2970	2970	1
572	20230921	105600	72502175	2990	2990	2990	2990	2
573	20230921	105500	72496195	2990	2990	2990	2990	0
574	20230921	105400	72496195	2990	2975	2990	2970	52
575	20230921	105300	72341535	2995	2995	2995	2995	2
576	20230921	105200	72335545	2995	2995	3000	2995	13
577	20230921	105100	72296600	2995	2995	2995	2995	2
578	20230921	105000	72290610	2995	2995	2995	2995	0
579	20230921	104900	72290610	2995	2995	2995	2995	2
580	20230921	104800	72284620	2995	2995	2995	2995	5
581	20230921	104700	72269645	2995	2995	2995	2995	2
582	20230921	104600	72263655	2995	2995	2995	2995	2
583	20230921	104500	72257665	2985	2985	2985	2985	0
584	20230921	104400	72257665	2985	2985	2985	2985	1250
585	20230921	104300	68526415	2985	2985	2985	2985	0
586	20230921	104200	68526415	2985	2985	2985	2985	2
587	20230921	104100	68520445	2985	2985	2985	2985	0
588	20230921	104000	68520445	2985	2985	2985	2985	7
589	20230921	103900	68499550	2985	2985	2985	2985	2
590	20230921	103800	68493580	2985	2985	2985	2985	0
591	20230921	103700	68493580	2985	2985	2985	2985	2
592	20230921	103600	68487610	2985	2985	2985	2975	41
593	20230921	103500	68365240	2985	2985	2985	2985	12
594	20230921	103400	68329420	2985	2985	2985	2985	0
595	20230921	103300	68329420	2985	2985	2985	2985	2
596	20230921	103200	68323450	2985	2985	2985	2985	2
597	20230921	103100	68317480	2985	2985	2985	2985	0
598	20230921	103000	68317480	2985	2990	2990	2965	57
599	20230921	102900	68147875	2990	2990	2990	2990	12
600	20230921	102800	68111995	2990	2990	2990	2990	238
601	20230921	102700	67400375	2970	2970	2970	2970	226
602	20230921	102600	66729155	2970	2970	2970	2970	2
603	20230921	102500	66723215	2970	2970	2970	2970	2
604	20230921	102400	66717275	2970	2970	2970	2970	0
605	20230921	102300	66717275	2970	2970	2970	2970	2
606	20230921	102200	66711335	2970	2970	2970	2970	3
607	20230921	102100	66702425	2970	2955	2970	2950	2389
608	20230921	102000	59645995	2955	2970	2970	2955	2372
609	20230921	101900	52636580	2955	2955	2955	2955	0
610	20230921	101800	52636580	2955	2960	2970	2955	554
611	20230921	101700	50998380	2970	2970	2970	2970	3013
612	20230921	101600	42049770	2980	2980	2980	2980	2
613	20230921	101500	42043810	2980	2980	2980	2980	10
614	20230921	101400	42014010	2980	2980	2980	2980	2
615	20230921	101300	42008050	2980	2980	2980	2970	1018
616	20230921	101200	38984410	2975	2975	2975	2975	203
617	20230921	101100	38380485	2975	3000	3000	2975	2150
618	20230921	101000	31973525	3000	3000	3000	3000	0
619	20230921	100900	31973525	3000	3000	3000	3000	2
620	20230921	100800	31967525	3000	3000	3000	3000	5
621	20230921	100700	31952525	3000	3000	3000	3000	3
622	20230921	100600	31943525	3000	3000	3000	3000	2
623	20230921	100500	31937525	2985	2985	2985	2985	696
624	20230921	100400	29859965	3000	3000	3000	3000	2
625	20230921	100300	29853965	3000	3000	3000	3000	0
626	20230921	100200	29853965	3000	3000	3000	3000	2
627	20230921	100100	29847965	3000	3000	3000	3000	0
628	20230921	100000	29847965	3000	3000	3000	2985	79
629	20230921	095900	29611430	3000	3000	3000	3000	2
630	20230921	095800	29605430	2985	2985	2985	2985	0
631	20230921	095700	29605430	2985	2985	2990	2985	598
632	20230921	095600	27820390	2990	2990	2990	2990	2
633	20230921	095500	27814410	2990	2990	2990	2990	2
634	20230921	095400	27808430	2990	2990	2990	2990	50
635	20230921	095300	27658930	2990	2990	2990	2990	2
636	20230921	095200	27652950	2990	2990	2990	2990	2
637	20230921	095100	27646970	2990	2990	2990	2990	5
638	20230921	095000	27632020	2990	2990	2990	2990	2
639	20230921	094900	27626040	2990	2990	2990	2990	0
640	20230921	094800	27626040	2990	2990	2990	2990	2
641	20230921	094700	27620060	2990	2990	2990	2990	0
642	20230921	094600	27620060	2990	2985	2990	2985	1469
643	20230921	094500	23235085	2990	2990	2990	2990	2
644	20230921	094400	23229105	3000	3000	3000	3000	0
645	20230921	094300	23229105	3000	3000	3000	3000	2
646	20230921	094200	23223105	3000	3000	3000	3000	0
647	20230921	094100	23223105	3000	3000	3000	3000	2
648	20230921	094000	23217105	3000	3000	3000	3000	2
649	20230921	093900	23211105	2990	2990	2990	2990	0
650	20230921	093800	23211105	2990	3000	3000	2990	3
651	20230921	093700	23202115	2990	2990	2990	2990	486
652	20230921	093600	21748975	2990	3000	3000	2990	1766
653	20230921	093500	16468605	2990	3000	3000	2990	2813
654	20230921	093400	8057535	3000	3000	3000	3000	2
655	20230921	093300	8051535	3000	3000	3000	3000	7
656	20230921	093200	8030535	3000	3000	3000	3000	0
657	20230921	093100	8030535	3000	3000	3000	3000	2
658	20230921	093000	8024535	3000	3000	3000	3000	0
659	20230921	092900	8024535	3000	3000	3000	3000	2
660	20230921	092800	8018535	3000	3000	3000	3000	3
661	20230921	092700	8009535	3000	2990	3000	2990	102
662	20230921	092600	7704535	3000	3000	3000	3000	5
663	20230921	092500	7689535	3000	3000	3000	3000	0
664	20230921	092400	7689535	3000	3000	3000	3000	2
665	20230921	092300	7683535	3000	3000	3000	3000	1000
666	20230921	092200	4683535	3000	2995	3000	2995	3
667	20230921	092100	4674540	3000	3000	3000	3000	1
668	20230921	092000	4671540	3005	3005	3005	3005	2
669	20230921	091900	4665530	3005	3005	3005	3005	2
670	20230921	091800	4659520	3005	3005	3005	3005	332
671	20230921	091700	3661860	3005	3005	3005	3005	2
672	20230921	091600	3655850	3005	3005	3005	3005	0
673	20230921	091500	3655850	3005	3005	3005	3005	2
674	20230921	091400	3649840	3005	3005	3005	3005	299
675	20230921	091300	2751345	3000	3000	3000	3000	231
676	20230921	091200	2058345	3000	3000	3000	3000	2
677	20230921	091100	2052345	3000	3000	3000	3000	0
678	20230921	091000	2052345	3000	3000	3000	3000	3
679	20230921	090900	2043345	2985	2985	2985	2985	0
680	20230921	090800	2043345	2985	2985	2985	2985	0
681	20230921	090700	2043345	2985	2990	2990	2985	335
682	20230921	090600	1043000	2980	2980	2980	2980	0
683	20230921	090500	1043000	2980	2980	2980	2980	0
684	20230921	090400	1043000	2980	2980	2980	2980	0
685	20230921	090300	1043000	2980	2980	2980	2980	0
686	20230921	090200	1043000	2980	2980	2980	2980	0
687	20230921	090100	1043000	2980	2980	2980	2980	0
688	20230921	090000	1043000	2980	2980	2980	2980	350