KissMeData/277070/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	202800	218543670	4970	4970	4970	4970	1441
3	20230913	202700	218543670	4970	4970	4970	4970	0
4	20230913	202600	218543670	4970	4970	4970	4970	0
5	20230913	202500	218543670	4970	4970	4970	4970	0
6	20230913	202400	218543670	4970	4970	4970	4970	0
7	20230913	202300	218543670	4970	4970	4970	4970	0
8	20230913	202200	218543670	4970	4970	4970	4970	0
9	20230913	202100	218543670	4970	4970	4970	4970	0
10	20230913	202000	218543670	4970	4970	4970	4970	0
11	20230913	201900	218543670	4970	4970	4970	4970	0
12	20230913	201800	218543670	4970	4970	4970	4970	0
13	20230913	201700	218543670	4970	4970	4970	4970	0
14	20230913	201600	218543670	4970	4970	4970	4970	0
15	20230913	201500	218543670	4970	4970	4970	4970	0
16	20230913	201400	218543670	4970	4970	4970	4970	0
17	20230913	201300	218543670	4970	4970	4970	4970	0
18	20230913	201200	218543670	4970	4970	4970	4970	0
19	20230913	201100	218543670	4970	4970	4970	4970	0
20	20230913	201000	218543670	4970	4970	4970	4970	0
21	20230913	200900	218543670	4970	4970	4970	4970	0
22	20230913	200800	218543670	4970	4970	4970	4970	0
23	20230913	200700	218543670	4970	4970	4970	4970	0
24	20230913	200600	218543670	4970	4970	4970	4970	0
25	20230913	200500	218543670	4970	4970	4970	4970	0
26	20230913	200400	218543670	4970	4970	4970	4970	0
27	20230913	200300	218543670	4970	4970	4970	4970	0
28	20230913	200200	218543670	4970	4970	4970	4970	0
29	20230913	200100	218543670	4970	4970	4970	4970	0
30	20230913	200000	218543670	4970	4970	4970	4970	0
31	20230913	195900	218543670	4970	4970	4970	4970	0
32	20230913	195800	218543670	4970	4970	4970	4970	1441
33	20230913	195700	218543670	4970	4970	4970	4970	0
34	20230913	195600	218543670	4970	4970	4970	4970	0
35	20230913	195500	218543670	4970	4970	4970	4970	0
36	20230913	195400	218543670	4970	4970	4970	4970	0
37	20230913	195300	218543670	4970	4970	4970	4970	0
38	20230913	195200	218543670	4970	4970	4970	4970	0
39	20230913	195100	218543670	4970	4970	4970	4970	0
40	20230913	195000	218543670	4970	4970	4970	4970	0
41	20230913	194900	218543670	4970	4970	4970	4970	0
42	20230913	194800	218543670	4970	4970	4970	4970	0
43	20230913	194700	218543670	4970	4970	4970	4970	0
44	20230913	194600	218543670	4970	4970	4970	4970	0
45	20230913	194500	218543670	4970	4970	4970	4970	0
46	20230913	194400	218543670	4970	4970	4970	4970	0
47	20230913	194300	218543670	4970	4970	4970	4970	0
48	20230913	194200	218543670	4970	4970	4970	4970	0
49	20230913	194100	218543670	4970	4970	4970	4970	0
50	20230913	194000	218543670	4970	4970	4970	4970	0
51	20230913	193900	218543670	4970	4970	4970	4970	0
52	20230913	193800	218543670	4970	4970	4970	4970	0
53	20230913	193700	218543670	4970	4970	4970	4970	0
54	20230913	193600	218543670	4970	4970	4970	4970	0
55	20230913	193500	218543670	4970	4970	4970	4970	0
56	20230913	193400	218543670	4970	4970	4970	4970	0
57	20230913	193300	218543670	4970	4970	4970	4970	0
58	20230913	193200	218543670	4970	4970	4970	4970	0
59	20230913	193100	218543670	4970	4970	4970	4970	0
60	20230913	193000	218543670	4970	4970	4970	4970	0
61	20230913	192900	218543670	4970	4970	4970	4970	0
62	20230913	192800	218543670	4970	4970	4970	4970	1441
63	20230913	192700	218543670	4970	4970	4970	4970	0
64	20230913	192600	218543670	4970	4970	4970	4970	0
65	20230913	192500	218543670	4970	4970	4970	4970	0
66	20230913	192400	218543670	4970	4970	4970	4970	0
67	20230913	192300	218543670	4970	4970	4970	4970	0
68	20230913	192200	218543670	4970	4970	4970	4970	0
69	20230913	192100	218543670	4970	4970	4970	4970	0
70	20230913	192000	218543670	4970	4970	4970	4970	0
71	20230913	191900	218543670	4970	4970	4970	4970	0
72	20230913	191800	218543670	4970	4970	4970	4970	0
73	20230913	191700	218543670	4970	4970	4970	4970	0
74	20230913	191600	218543670	4970	4970	4970	4970	0
75	20230913	191500	218543670	4970	4970	4970	4970	0
76	20230913	191400	218543670	4970	4970	4970	4970	0
77	20230913	191300	218543670	4970	4970	4970	4970	0
78	20230913	191200	218543670	4970	4970	4970	4970	0
79	20230913	191100	218543670	4970	4970	4970	4970	0
80	20230913	191000	218543670	4970	4970	4970	4970	0
81	20230913	190900	218543670	4970	4970	4970	4970	0
82	20230913	190800	218543670	4970	4970	4970	4970	0
83	20230913	190700	218543670	4970	4970	4970	4970	0
84	20230913	190600	218543670	4970	4970	4970	4970	0
85	20230913	190500	218543670	4970	4970	4970	4970	0
86	20230913	190400	218543670	4970	4970	4970	4970	0
87	20230913	190300	218543670	4970	4970	4970	4970	0
88	20230913	190200	218543670	4970	4970	4970	4970	0
89	20230913	190100	218543670	4970	4970	4970	4970	0
90	20230913	190000	218543670	4970	4970	4970	4970	0
91	20230913	185900	218543670	4970	4970	4970	4970	0
92	20230913	185800	218543670	4970	4970	4970	4970	1441
93	20230913	185700	218543670	4970	4970	4970	4970	0
94	20230913	185600	218543670	4970	4970	4970	4970	0
95	20230913	185500	218543670	4970	4970	4970	4970	0
96	20230913	185400	218543670	4970	4970	4970	4970	0
97	20230913	185300	218543670	4970	4970	4970	4970	0
98	20230913	185200	218543670	4970	4970	4970	4970	0
99	20230913	185100	218543670	4970	4970	4970	4970	0
100	20230913	185000	218543670	4970	4970	4970	4970	0
101	20230913	184900	218543670	4970	4970	4970	4970	0
102	20230913	184800	218543670	4970	4970	4970	4970	0
103	20230913	184700	218543670	4970	4970	4970	4970	0
104	20230913	184600	218543670	4970	4970	4970	4970	0
105	20230913	184500	218543670	4970	4970	4970	4970	0
106	20230913	184400	218543670	4970	4970	4970	4970	0
107	20230913	184300	218543670	4970	4970	4970	4970	0
108	20230913	184200	218543670	4970	4970	4970	4970	0
109	20230913	184100	218543670	4970	4970	4970	4970	0
110	20230913	184000	218543670	4970	4970	4970	4970	0
111	20230913	183900	218543670	4970	4970	4970	4970	0
112	20230913	183800	218543670	4970	4970	4970	4970	0
113	20230913	183700	218543670	4970	4970	4970	4970	0
114	20230913	183600	218543670	4970	4970	4970	4970	0
115	20230913	183500	218543670	4970	4970	4970	4970	0
116	20230913	183400	218543670	4970	4970	4970	4970	0
117	20230913	183300	218543670	4970	4970	4970	4970	0
118	20230913	183200	218543670	4970	4970	4970	4970	0
119	20230913	183100	218543670	4970	4970	4970	4970	0
120	20230913	183000	218543670	4970	4970	4970	4970	0
121	20230913	182900	218543670	4970	4970	4970	4970	0
122	20230913	182800	218543670	4970	4970	4970	4970	1441
123	20230913	182700	218543670	4970	4970	4970	4970	0
124	20230913	182600	218543670	4970	4970	4970	4970	0
125	20230913	182500	218543670	4970	4970	4970	4970	0
126	20230913	182400	218543670	4970	4970	4970	4970	0
127	20230913	182300	218543670	4970	4970	4970	4970	0
128	20230913	182200	218543670	4970	4970	4970	4970	0
129	20230913	182100	218543670	4970	4970	4970	4970	0
130	20230913	182000	218543670	4970	4970	4970	4970	0
131	20230913	181900	218543670	4970	4970	4970	4970	0
132	20230913	181800	218543670	4970	4970	4970	4970	0
133	20230913	181700	218543670	4970	4970	4970	4970	0
134	20230913	181600	218543670	4970	4970	4970	4970	0
135	20230913	181500	218543670	4970	4970	4970	4970	0
136	20230913	181400	218543670	4970	4970	4970	4970	0
137	20230913	181300	218543670	4970	4970	4970	4970	0
138	20230913	181200	218543670	4970	4970	4970	4970	0
139	20230913	181100	218543670	4970	4970	4970	4970	0
140	20230913	181000	218543670	4970	4970	4970	4970	0
141	20230913	180900	218543670	4970	4970	4970	4970	0
142	20230913	180800	218543670	4970	4970	4970	4970	0
143	20230913	180700	218543670	4970	4970	4970	4970	0
144	20230913	180600	218543670	4970	4970	4970	4970	0
145	20230913	180500	218543670	4970	4970	4970	4970	0
146	20230913	180400	218543670	4970	4970	4970	4970	0
147	20230913	180300	218543670	4970	4970	4970	4970	0
148	20230913	180200	218543670	4970	4970	4970	4970	0
149	20230913	180100	218543670	4970	4970	4970	4970	0
150	20230913	180000	218543670	4970	4970	4970	4970	0
151	20230913	175900	218543670	4970	4970	4970	4970	0
152	20230913	175800	218543670	4970	4970	4970	4970	1441
153	20230913	175700	218543670	4970	4970	4970	4970	0
154	20230913	175600	218543670	4970	4970	4970	4970	0
155	20230913	175500	218543670	4970	4970	4970	4970	0
156	20230913	175400	218543670	4970	4970	4970	4970	0
157	20230913	175300	218543670	4970	4970	4970	4970	0
158	20230913	175200	218543670	4970	4970	4970	4970	0
159	20230913	175100	218543670	4970	4970	4970	4970	0
160	20230913	175000	218543670	4970	4970	4970	4970	0
161	20230913	174900	218543670	4970	4970	4970	4970	0
162	20230913	174800	218543670	4970	4970	4970	4970	0
163	20230913	174700	218543670	4970	4970	4970	4970	0
164	20230913	174600	218543670	4970	4970	4970	4970	0
165	20230913	174500	218543670	4970	4970	4970	4970	0
166	20230913	174400	218543670	4970	4970	4970	4970	0
167	20230913	174300	218543670	4970	4970	4970	4970	0
168	20230913	174200	218543670	4970	4970	4970	4970	0
169	20230913	174100	218543670	4970	4970	4970	4970	0
170	20230913	174000	218543670	4970	4970	4970	4970	0
171	20230913	173900	218543670	4970	4970	4970	4970	0
172	20230913	173800	218543670	4970	4970	4970	4970	0
173	20230913	173700	218543670	4970	4970	4970	4970	0
174	20230913	173600	218543670	4970	4970	4970	4970	0
175	20230913	173500	218543670	4970	4970	4970	4970	0
176	20230913	173400	218543670	4970	4970	4970	4970	0
177	20230913	173300	218543670	4970	4970	4970	4970	0
178	20230913	173200	218543670	4970	4970	4970	4970	0
179	20230913	173100	218543670	4970	4970	4970	4970	0
180	20230913	173000	218543670	4970	4970	4970	4970	0
181	20230913	172900	218543670	4970	4970	4970	4970	0
182	20230913	172800	218543670	4970	4970	4970	4970	1441
183	20230913	172700	218543670	4970	4970	4970	4970	0
184	20230913	172600	218543670	4970	4970	4970	4970	0
185	20230913	172500	218543670	4970	4970	4970	4970	0
186	20230913	172400	218543670	4970	4970	4970	4970	0
187	20230913	172300	218543670	4970	4970	4970	4970	0
188	20230913	172200	218543670	4970	4970	4970	4970	0
189	20230913	172100	218543670	4970	4970	4970	4970	0
190	20230913	172000	218543670	4970	4970	4970	4970	0
191	20230913	171900	218543670	4970	4970	4970	4970	0
192	20230913	171800	218543670	4970	4970	4970	4970	0
193	20230913	171700	218543670	4970	4970	4970	4970	0
194	20230913	171600	218543670	4970	4970	4970	4970	0
195	20230913	171500	218543670	4970	4970	4970	4970	0
196	20230913	171400	218543670	4970	4970	4970	4970	0
197	20230913	171300	218543670	4970	4970	4970	4970	0
198	20230913	171200	218543670	4970	4970	4970	4970	0
199	20230913	171100	218543670	4970	4970	4970	4970	0
200	20230913	171000	218543670	4970	4970	4970	4970	0
201	20230913	170900	218543670	4970	4970	4970	4970	0
202	20230913	170800	218543670	4970	4970	4970	4970	0
203	20230913	170700	218543670	4970	4970	4970	4970	0
204	20230913	170600	218543670	4970	4970	4970	4970	0
205	20230913	170500	218543670	4970	4970	4970	4970	0
206	20230913	170400	218543670	4970	4970	4970	4970	0
207	20230913	170300	218543670	4970	4970	4970	4970	0
208	20230913	170200	218543670	4970	4970	4970	4970	0
209	20230913	170100	218543670	4970	4970	4970	4970	0
210	20230913	170000	218543670	4970	4970	4970	4970	0
211	20230913	165900	218543670	4970	4970	4970	4970	0
212	20230913	165800	218543670	4970	4970	4970	4970	1441
213	20230913	165700	218543670	4970	4970	4970	4970	0
214	20230913	165600	218543670	4970	4970	4970	4970	0
215	20230913	165500	218543670	4970	4970	4970	4970	0
216	20230913	165400	218543670	4970	4970	4970	4970	0
217	20230913	165300	218543670	4970	4970	4970	4970	0
218	20230913	165200	218543670	4970	4970	4970	4970	0
219	20230913	165100	218543670	4970	4970	4970	4970	0
220	20230913	165000	218543670	4970	4970	4970	4970	0
221	20230913	164900	218543670	4970	4970	4970	4970	0
222	20230913	164800	218543670	4970	4970	4970	4970	0
223	20230913	164700	218543670	4970	4970	4970	4970	0
224	20230913	164600	218543670	4970	4970	4970	4970	0
225	20230913	164500	218543670	4970	4970	4970	4970	0
226	20230913	164400	218543670	4970	4970	4970	4970	0
227	20230913	164300	218543670	4970	4970	4970	4970	0
228	20230913	164200	218543670	4970	4970	4970	4970	0
229	20230913	164100	218543670	4970	4970	4970	4970	0
230	20230913	164000	218543670	4970	4970	4970	4970	0
231	20230913	163900	218543670	4970	4970	4970	4970	0
232	20230913	163800	218543670	4970	4970	4970	4970	0
233	20230913	163700	218543670	4970	4970	4970	4970	0
234	20230913	163600	218543670	4970	4970	4970	4970	0
235	20230913	163500	218543670	4970	4970	4970	4970	0
236	20230913	163400	218543670	4970	4970	4970	4970	0
237	20230913	163300	218543670	4970	4970	4970	4970	0
238	20230913	163200	218543670	4970	4970	4970	4970	0
239	20230913	163100	218543670	4970	4970	4970	4970	0
240	20230913	163000	218543670	4970	4970	4970	4970	0
241	20230913	162900	218543670	4970	4970	4970	4970	0
242	20230913	162800	218543670	4970	4970	4970	4970	1441
243	20230913	162700	218543670	4970	4970	4970	4970	0
244	20230913	162600	218543670	4970	4970	4970	4970	0
245	20230913	162500	218543670	4970	4970	4970	4970	0
246	20230913	162400	218543670	4970	4970	4970	4970	0
247	20230913	162300	218543670	4970	4970	4970	4970	0
248	20230913	162200	218543670	4970	4970	4970	4970	0
249	20230913	162100	218543670	4970	4970	4970	4970	0
250	20230913	162000	218543670	4970	4970	4970	4970	0
251	20230913	161900	218543670	4970	4970	4970	4970	0
252	20230913	161800	218543670	4970	4970	4970	4970	0
253	20230913	161700	218543670	4970	4970	4970	4970	0
254	20230913	161600	218543670	4970	4970	4970	4970	0
255	20230913	161500	218543670	4970	4970	4970	4970	0
256	20230913	161400	218543670	4970	4970	4970	4970	0
257	20230913	161300	218543670	4970	4970	4970	4970	0
258	20230913	161200	218543670	4970	4970	4970	4970	0
259	20230913	161100	218543670	4970	4970	4970	4970	0
260	20230913	161000	218543670	4970	4970	4970	4970	0
261	20230913	160900	218543670	4970	4970	4970	4970	0
262	20230913	160800	218543670	4970	4970	4970	4970	0
263	20230913	160700	218543670	4970	4970	4970	4970	0
264	20230913	160600	218543670	4970	4970	4970	4970	0
265	20230913	160500	218543670	4970	4970	4970	4970	0
266	20230913	160400	218543670	4970	4970	4970	4970	0
267	20230913	160300	218543670	4970	4970	4970	4970	0
268	20230913	160200	218543670	4970	4970	4970	4970	0
269	20230913	160100	218543670	4970	4970	4970	4970	0
270	20230913	160000	218543670	4970	4970	4970	4970	0
271	20230913	155900	218543670	4970	4970	4970	4970	0
272	20230913	155800	218543670	4970	4970	4970	4970	1441
273	20230913	155700	218543670	4970	4970	4970	4970	0
274	20230913	155600	218543670	4970	4970	4970	4970	0
275	20230913	155500	218543670	4970	4970	4970	4970	0
276	20230913	155400	218543670	4970	4970	4970	4970	0
277	20230913	155300	218543670	4970	4970	4970	4970	0
278	20230913	155200	218543670	4970	4970	4970	4970	0
279	20230913	155100	218543670	4970	4970	4970	4970	0
280	20230913	155000	218543670	4970	4970	4970	4970	0
281	20230913	154900	218543670	4970	4970	4970	4970	0
282	20230913	154800	218543670	4970	4970	4970	4970	0
283	20230913	154700	218543670	4970	4970	4970	4970	0
284	20230913	154600	218543670	4970	4970	4970	4970	0
285	20230913	154500	218543670	4970	4970	4970	4970	0
286	20230913	154400	218543670	4970	4970	4970	4970	0
287	20230913	154300	218543670	4970	4970	4970	4970	0
288	20230913	154200	218543670	4970	4970	4970	4970	0
289	20230913	154100	218543670	4970	4970	4970	4970	0
290	20230913	154000	218543670	4970	4970	4970	4970	0
291	20230913	153900	218543670	4970	4970	4970	4970	0
292	20230913	153800	218543670	4970	4970	4970	4970	0
293	20230913	153700	218543670	4970	4970	4970	4970	0
294	20230913	153600	218543670	4970	4970	4970	4970	0
295	20230913	153500	218543670	4970	4970	4970	4970	0
296	20230913	153400	218543670	4970	4970	4970	4970	0
297	20230913	153300	218543670	4970	4970	4970	4970	0
298	20230913	153200	218543670	4970	4970	4970	4970	0
299	20230913	153100	218543670	4970	4970	4970	4970	0
300	20230913	153000	218543670	4970	4970	4970	4970	1441
301	20230913	152900	211381900	4970	4970	4970	4970	0
302	20230913	152800	211381900	4970	4970	4970	4970	0
303	20230913	152700	211381900	4970	4970	4970	4970	0
304	20230913	152600	211381900	4970	4970	4970	4970	0
305	20230913	152500	211381900	4970	4970	4970	4970	0
306	20230913	152400	211381900	4970	4970	4970	4970	0
307	20230913	152300	211381900	4970	4970	4970	4970	0
308	20230913	152200	211381900	4970	4970	4970	4970	0
309	20230913	152100	211381900	4970	4970	4970	4970	0
310	20230913	152000	211381900	4970	4970	4970	4970	0
311	20230913	151900	211381900	4970	4960	4970	4960	486
312	20230913	151800	208971280	4960	4960	4960	4960	190
313	20230913	151700	208028880	4960	4960	4960	4960	52
314	20230913	151600	207770960	4960	4960	4960	4960	0
315	20230913	151500	207770960	4960	4960	4960	4960	200
316	20230913	151400	206778960	4960	4960	4960	4960	0
317	20230913	151300	206778960	4960	4960	4960	4960	151
318	20230913	151200	206030000	4970	4970	4970	4970	0
319	20230913	151100	206030000	4970	4970	4970	4960	916
320	20230913	151000	201485480	4970	4970	4970	4970	25
321	20230913	150900	201361230	4985	4985	4985	4985	0
322	20230913	150800	201361230	4985	4985	4985	4985	0
323	20230913	150700	201361230	4985	4985	4985	4985	0
324	20230913	150600	201361230	4985	4960	4985	4960	4
325	20230913	150500	201341365	4960	4960	4960	4960	0
326	20230913	150400	201341365	4960	4960	4960	4960	0
327	20230913	150300	201341365	4960	4960	4960	4960	0
328	20230913	150200	201341365	4960	4960	4960	4960	0
329	20230913	150100	201341365	4960	4960	4960	4960	0
330	20230913	150000	201341365	4960	4965	4965	4960	188
331	20230913	145900	200408170	4980	4980	4980	4980	1
332	20230913	145800	200403190	4985	4985	4985	4985	0
333	20230913	145700	200403190	4985	4985	4985	4985	0
334	20230913	145600	200403190	4985	4965	4985	4965	1001
335	20230913	145500	195433205	4965	4965	4965	4965	0
336	20230913	145400	195433205	4965	4965	4965	4965	0
337	20230913	145300	195433205	4965	4965	4965	4965	28
338	20230913	145200	195294185	4990	4990	4990	4990	0
339	20230913	145100	195294185	4990	4990	4990	4990	0
340	20230913	145000	195294185	4990	4990	4990	4990	35
341	20230913	144900	195119535	4975	4975	4975	4975	0
342	20230913	144800	195119535	4975	4975	4975	4975	0
343	20230913	144700	195119535	4975	4975	4975	4975	1
344	20230913	144600	195114560	4990	4990	4990	4990	0
345	20230913	144500	195114560	4990	4990	4990	4990	0
346	20230913	144400	195114560	4990	4990	4990	4990	0
347	20230913	144300	195114560	4990	4965	4990	4965	6
348	20230913	144200	195084735	4975	4975	4975	4975	0
349	20230913	144100	195084735	4975	4975	4975	4975	1
350	20230913	144000	195079760	4965	4965	4965	4965	9
351	20230913	143900	195035075	4965	4965	4965	4965	77
352	20230913	143800	194652770	4965	4970	4970	4965	1577
353	20230913	143700	186820510	4970	4970	4970	4970	0
354	20230913	143600	186820510	4970	4970	4970	4970	0
355	20230913	143500	186820510	4970	4970	4970	4970	0
356	20230913	143400	186820510	4970	4970	4970	4970	0
357	20230913	143300	186820510	4970	4970	4970	4970	3
358	20230913	143200	186805600	4970	4970	4970	4970	28
359	20230913	143100	186666440	4970	4975	4975	4970	232
360	20230913	143000	185513380	4975	4980	4980	4975	199
361	20230913	142900	184522395	4980	4980	4980	4980	15
362	20230913	142800	184447695	4980	4980	4980	4980	0
363	20230913	142700	184447695	4980	4980	4980	4980	0
364	20230913	142600	184447695	4980	4980	4980	4980	0
365	20230913	142500	184447695	4980	4980	4980	4980	10
366	20230913	142400	184397895	4980	4980	4980	4980	0
367	20230913	142300	184397895	4980	4980	4980	4980	0
368	20230913	142200	184397895	4980	4980	4980	4980	0
369	20230913	142100	184397895	4980	4980	4980	4980	0
370	20230913	142000	184397895	4980	4980	4980	4980	0
371	20230913	141900	184397895	4980	4980	4980	4980	0
372	20230913	141800	184397895	4980	4980	4980	4980	3
373	20230913	141700	184382955	4980	4985	4985	4975	8
374	20230913	141600	184343140	4980	4980	4980	4980	0
375	20230913	141500	184343140	4980	4990	4990	4980	2
376	20230913	141400	184333170	4990	4990	4990	4990	0
377	20230913	141300	184333170	4990	4990	4995	4990	65
378	20230913	141200	184008660	4985	4985	4985	4985	0
379	20230913	141100	184008660	4985	4985	4985	4985	0
380	20230913	141000	184008660	4985	4985	4985	4985	1
381	20230913	140900	184003675	4975	4975	4975	4975	9
382	20230913	140800	183958900	4985	4985	4985	4985	4
383	20230913	140700	183938960	4985	4985	4985	4985	0
384	20230913	140600	183938960	4985	4975	4985	4975	5
385	20230913	140500	183914075	4985	4985	5010	4985	85
386	20230913	140400	183488895	4995	4995	4995	4995	1
387	20230913	140300	183483900	4995	4985	5000	4985	79
388	20230913	140200	183089340	4995	4985	4995	4985	54
389	20230913	140100	182820140	4990	4990	4990	4990	0
390	20230913	140000	182820140	4990	4990	4990	4990	0
391	20230913	135900	182820140	4990	5000	5000	4990	24
392	20230913	135800	182700330	5010	5010	5010	5010	0
393	20230913	135700	182700330	5010	5010	5010	5010	0
394	20230913	135600	182700330	5010	4985	5010	4985	34
395	20230913	135500	182530495	4980	4980	4980	4980	0
396	20230913	135400	182530495	4980	4980	4980	4980	1
397	20230913	135300	182525515	4970	4970	4970	4970	38
398	20230913	135200	182336655	4970	4970	4970	4970	0
399	20230913	135100	182336655	4970	4970	4970	4970	3
400	20230913	135000	182321745	4970	4975	4975	4970	2000
401	20230913	134900	172375990	4975	4975	4975	4975	0
402	20230913	134800	172375990	4975	4975	4975	4975	2
403	20230913	134700	172366040	4980	4980	4980	4980	20
404	20230913	134600	172266440	4975	4975	4975	4975	0
405	20230913	134500	172266440	4975	4975	4975	4975	0
406	20230913	134400	172266440	4975	4975	4975	4975	1
407	20230913	134300	172261465	4985	4975	4985	4975	7
408	20230913	134200	172226610	4975	4975	4975	4975	0
409	20230913	134100	172226610	4975	4975	4975	4975	35
410	20230913	134000	172052485	4975	4975	4975	4975	0
411	20230913	133900	172052485	4975	4975	4975	4975	0
412	20230913	133800	172052485	4975	4980	4980	4975	470
413	20230913	133700	169713645	4980	4980	4980	4980	0
414	20230913	133600	169713645	4980	4980	4980	4980	0
415	20230913	133500	169713645	4980	4980	4980	4980	20
416	20230913	133400	169614045	4985	4985	4985	4985	0
417	20230913	133300	169614045	4985	4985	4985	4985	0
418	20230913	133200	169614045	4985	4985	4985	4985	9
419	20230913	133100	169569180	4985	4985	4985	4985	0
420	20230913	133000	169569180	4985	4985	4985	4985	0
421	20230913	132900	169569180	4985	4985	4985	4985	0
422	20230913	132800	169569180	4985	4995	4995	4985	104
423	20230913	132700	169050700	4995	4995	4995	4995	0
424	20230913	132600	169050700	4995	4995	4995	4995	0
425	20230913	132500	169050700	4995	4995	4995	4995	0
426	20230913	132400	169050700	4995	4995	4995	4995	0
427	20230913	132300	169050700	4995	4995	4995	4995	0
428	20230913	132200	169050700	4995	4995	4995	4995	1
429	20230913	132100	169045705	4995	4995	4995	4995	3
430	20230913	132000	169030720	5030	5030	5030	5030	0
431	20230913	131900	169030720	5030	4995	5030	4995	2
432	20230913	131800	169020695	4980	4980	4980	4980	0
433	20230913	131700	169020695	4980	4980	4980	4980	18
434	20230913	131600	168931055	4980	4980	4980	4980	2
435	20230913	131500	168921095	4980	4980	4980	4980	0
436	20230913	131400	168921095	4980	4980	4980	4980	77
437	20230913	131300	168537635	4980	4975	4980	4975	4
438	20230913	131200	168517730	4980	4975	4980	4975	103
439	20230913	131100	168005290	4980	4980	4980	4980	43
440	20230913	131000	167791150	4980	4985	4985	4980	207
441	20230913	130900	166759290	4980	4980	4980	4980	0
442	20230913	130800	166759290	4980	4980	4980	4980	0
443	20230913	130700	166759290	4980	4980	4980	4980	0
444	20230913	130600	166759290	4980	4980	4980	4980	0
445	20230913	130500	166759290	4980	4980	4980	4980	0
446	20230913	130400	166759290	4980	4980	4980	4980	0
447	20230913	130300	166759290	4980	4980	4980	4980	0
448	20230913	130200	166759290	4980	4980	4980	4980	0
449	20230913	130100	166759290	4980	4980	4980	4980	0
450	20230913	130000	166759290	4980	4980	4980	4980	2
451	20230913	125900	166749330	4980	4980	4980	4980	0
452	20230913	125800	166749330	4980	4980	4980	4980	2
453	20230913	125700	166739370	4980	4980	4980	4980	0
454	20230913	125600	166739370	4980	4980	4980	4980	58
455	20230913	125500	166450530	4980	4980	4980	4980	27
456	20230913	125400	166316070	4980	4980	4980	4980	0
457	20230913	125300	166316070	4980	4980	4980	4980	0
458	20230913	125200	166316070	4980	4980	4980	4980	0
459	20230913	125100	166316070	4980	4985	4985	4980	226
460	20230913	125000	165189500	5030	5030	5030	5030	0
461	20230913	124900	165189500	5030	5030	5030	5030	0
462	20230913	124800	165189500	5030	5030	5030	5030	0
463	20230913	124700	165189500	5030	5030	5030	5030	0
464	20230913	124600	165189500	5030	4995	5030	4995	22
465	20230913	124500	165078910	4980	4980	4980	4980	0
466	20230913	124400	165078910	4980	4980	4980	4980	0
467	20230913	124300	165078910	4980	4980	4980	4980	0
468	20230913	124200	165078910	4980	4980	4980	4980	0
469	20230913	124100	165078910	4980	4980	4980	4980	8
470	20230913	124000	165039070	4980	4980	4980	4980	0
471	20230913	123900	165039070	4980	4980	4980	4980	0
472	20230913	123800	165039070	4980	4980	4980	4980	3
473	20230913	123700	165024130	4985	4985	4985	4985	50
474	20230913	123600	164774880	4975	4975	4975	4975	0
475	20230913	123500	164774880	4975	4975	4975	4975	19
476	20230913	123400	164680355	4985	4985	4985	4985	50
477	20230913	123300	164431105	4985	4985	4985	4985	0
478	20230913	123200	164431105	4985	4985	4985	4985	0
479	20230913	123100	164431105	4985	4985	4985	4985	0
480	20230913	123000	164431105	4985	4985	4985	4985	2
481	20230913	122900	164421135	4975	4975	4975	4975	0
482	20230913	122800	164421135	4975	4975	4975	4975	0
483	20230913	122700	164421135	4975	4975	4975	4975	0
484	20230913	122600	164421135	4975	4975	4975	4975	0
485	20230913	122500	164421135	4975	4975	4975	4975	0
486	20230913	122400	164421135	4975	4975	4975	4975	0
487	20230913	122300	164421135	4975	4975	4975	4975	0
488	20230913	122200	164421135	4975	4975	4975	4975	20
489	20230913	122100	164321635	4975	4975	4975	4975	0
490	20230913	122000	164321635	4975	4975	4975	4975	0
491	20230913	121900	164321635	4975	4980	4980	4975	173
492	20230913	121800	163460125	4980	4980	4980	4980	0
493	20230913	121700	163460125	4980	4980	4980	4980	0
494	20230913	121600	163460125	4980	4980	4980	4980	1
495	20230913	121500	163455145	4980	4980	4980	4980	0
496	20230913	121400	163455145	4980	4980	4980	4980	0
497	20230913	121300	163455145	4980	4980	4980	4980	0
498	20230913	121200	163455145	4980	4980	4980	4980	0
499	20230913	121100	163455145	4980	4980	4980	4980	0
500	20230913	121000	163455145	4980	4985	4985	4980	62
501	20230913	120900	163146090	4985	4985	4985	4985	25
502	20230913	120800	163021465	4975	4975	4975	4975	0
503	20230913	120700	163021465	4975	4975	4975	4975	0
504	20230913	120600	163021465	4975	4975	4975	4975	0
505	20230913	120500	163021465	4975	4975	4975	4975	0
506	20230913	120400	163021465	4975	4975	4975	4975	0
507	20230913	120300	163021465	4975	4975	4975	4975	0
508	20230913	120200	163021465	4975	4975	4975	4975	0
509	20230913	120100	163021465	4975	4975	4975	4975	0
510	20230913	120000	163021465	4975	4975	4975	4975	0
511	20230913	115900	163021465	4975	4975	4975	4975	0
512	20230913	115800	163021465	4975	4975	4975	4975	0
513	20230913	115700	163021465	4975	4975	4975	4975	0
514	20230913	115600	163021465	4975	4975	4975	4975	9
515	20230913	115500	162976690	5010	5010	5010	5010	0
516	20230913	115400	162976690	5010	5010	5010	5010	0
517	20230913	115300	162976690	5010	5010	5010	5010	0
518	20230913	115200	162976690	5010	5010	5010	5010	0
519	20230913	115100	162976690	5010	5010	5010	5010	0
520	20230913	115000	162976690	5010	5010	5010	5010	0
521	20230913	114900	162976690	5010	5010	5010	5010	0
522	20230913	114800	162976690	5010	5010	5010	5010	0
523	20230913	114700	162976690	5010	4980	5010	4980	17
524	20230913	114600	162891720	4970	4970	4970	4970	112
525	20230913	114500	162335080	4970	4970	4970	4970	0
526	20230913	114400	162335080	4970	4970	4970	4970	0
527	20230913	114300	162335080	4970	4970	4970	4970	0
528	20230913	114200	162335080	4970	4970	4970	4970	0
529	20230913	114100	162335080	4970	4970	4970	4970	0
530	20230913	114000	162335080	4970	4970	4970	4970	0
531	20230913	113900	162335080	4970	4970	4970	4970	0
532	20230913	113800	162335080	4970	4970	4970	4970	0
533	20230913	113700	162335080	4970	4970	4970	4970	2
534	20230913	113600	162325140	4960	4960	4960	4960	1
535	20230913	113500	162320180	4960	4960	4960	4960	0
536	20230913	113400	162320180	4960	4960	4960	4960	40
537	20230913	113300	162121780	4960	4960	4960	4960	0
538	20230913	113200	162121780	4960	4960	4960	4960	0
539	20230913	113100	162121780	4960	4960	4960	4960	0
540	20230913	113000	162121780	4960	4960	4960	4960	0
541	20230913	112900	162121780	4960	4960	4960	4960	0
542	20230913	112800	162121780	4960	4965	4965	4960	210
543	20230913	112700	161079680	4965	4965	4965	4965	0
544	20230913	112600	161079680	4965	4965	4965	4965	0
545	20230913	112500	161079680	4965	4960	4965	4960	85
546	20230913	112400	160657975	4960	4970	4970	4960	18
547	20230913	112300	160568680	4980	4980	4980	4980	16
548	20230913	112200	160489000	4980	4970	4980	4970	27
549	20230913	112100	160354750	4960	4960	4960	4960	0
550	20230913	112000	160354750	4960	4960	4960	4960	0
551	20230913	111900	160354750	4960	4960	4960	4960	1
552	20230913	111800	160349790	4965	4965	4965	4965	0
553	20230913	111700	160349790	4965	4965	4965	4965	0
554	20230913	111600	160349790	4965	4965	4965	4965	0
555	20230913	111500	160349790	4965	4960	4965	4960	55
556	20230913	111400	160076785	4960	4960	4960	4960	0
557	20230913	111300	160076785	4960	4965	4965	4955	401
558	20230913	111200	158088570	4975	4980	4980	4975	133
559	20230913	111100	157426395	4985	4990	5030	4985	27
560	20230913	111000	157291370	4985	4985	4985	4985	0
561	20230913	110900	157291370	4985	4985	4985	4985	1
562	20230913	110800	157286385	4975	4985	4985	4975	11
563	20230913	110700	157231560	4995	4985	4995	4985	2
564	20230913	110600	157221580	4975	4975	4975	4975	0
565	20230913	110500	157221580	4975	4975	4975	4975	950
566	20230913	110400	152495330	4975	4975	4975	4975	3
567	20230913	110300	152480405	4975	4975	4975	4975	0
568	20230913	110200	152480405	4975	4975	4975	4975	0
569	20230913	110100	152480405	4975	4975	4975	4975	0
570	20230913	110000	152480405	4975	4975	4975	4975	1
571	20230913	105900	152475430	4965	4965	4965	4965	5
572	20230913	105800	152450605	4965	4965	4965	4965	0
573	20230913	105700	152450605	4965	4975	4975	4965	218
574	20230913	105600	151367005	4975	4975	4975	4975	0
575	20230913	105500	151367005	4975	4970	4975	4965	198
576	20230913	105400	150383140	4970	4975	4975	4970	282
577	20230913	105300	148980280	5010	5000	5010	4975	6798
578	20230913	105200	115009080	5000	5000	5000	5000	505
579	20230913	105100	112484080	5000	5010	5010	5000	1375
580	20230913	105000	105601730	5030	5030	5030	5030	50
581	20230913	104900	105350230	5020	5020	5020	5020	0
582	20230913	104800	105350230	5020	5020	5020	5020	0
583	20230913	104700	105350230	5020	5020	5020	5020	10
584	20230913	104600	105300030	5020	5020	5020	5020	100
585	20230913	104500	104798030	5020	5020	5020	5020	0
586	20230913	104400	104798030	5020	5020	5020	5020	100
587	20230913	104300	104296030	5020	5020	5020	5020	0
588	20230913	104200	104296030	5020	5020	5020	5020	0
589	20230913	104100	104296030	5020	5020	5020	5020	0
590	20230913	104000	104296030	5020	5020	5020	5020	0
591	20230913	103900	104296030	5020	5020	5020	5020	304
592	20230913	103800	102769950	5020	5020	5020	5020	528
593	20230913	103700	100119390	5050	5050	5050	5050	0
594	20230913	103600	100119390	5050	5040	5050	5040	150
595	20230913	103500	99361940	5030	5030	5030	5030	11
596	20230913	103400	99306610	5030	5030	5030	5030	20
597	20230913	103300	99206010	5030	5020	5030	5020	214
598	20230913	103200	98130490	5030	5010	5030	5010	3
599	20230913	103100	98115440	5010	5010	5010	5010	49
600	20230913	103000	97869950	5010	5020	5020	5010	500
601	20230913	102900	95361250	5020	5030	5030	5020	600
602	20230913	102800	92346360	5030	5040	5040	5030	20
603	20230913	102700	92245710	5060	5060	5060	5060	2
604	20230913	102600	92235590	5050	5040	5050	5040	10
605	20230913	102500	92185130	5040	5040	5040	5040	104
606	20230913	102400	91660970	5040	5040	5040	5040	200
607	20230913	102300	90652970	5040	5050	5050	5040	442
608	20230913	102200	88422380	5060	5060	5060	5060	0
609	20230913	102100	88422380	5060	5080	5080	5060	1259
610	20230913	102000	82031820	5100	5100	5100	5100	0
611	20230913	101900	82031820	5100	5100	5100	5100	1
612	20230913	101800	82026720	5080	5080	5080	5080	0
613	20230913	101700	82026720	5080	5080	5080	5080	0
614	20230913	101600	82026720	5080	5080	5080	5080	0
615	20230913	101500	82026720	5080	5080	5080	5080	0
616	20230913	101400	82026720	5080	5080	5080	5080	0
617	20230913	101300	82026720	5080	5080	5080	5080	0
618	20230913	101200	82026720	5080	5080	5080	5080	0
619	20230913	101100	82026720	5080	5080	5080	5080	0
620	20230913	101000	82026720	5080	5080	5080	5080	0
621	20230913	100900	82026720	5080	5080	5080	5080	0
622	20230913	100800	82026720	5080	5080	5080	5080	0
623	20230913	100700	82026720	5080	5080	5080	5080	0
624	20230913	100600	82026720	5080	5080	5080	5080	460
625	20230913	100500	79689920	5100	5100	5100	5100	159
626	20230913	100400	78879020	5100	5100	5100	5100	0
627	20230913	100300	78879020	5100	5100	5100	5100	1
628	20230913	100200	78873920	5100	5100	5100	5100	9
629	20230913	100100	78828020	5100	5100	5100	5100	1
630	20230913	100000	78822920	5080	5080	5080	5080	0
631	20230913	095900	78822920	5080	5080	5080	5080	411
632	20230913	095800	76735040	5090	5090	5090	5090	0
633	20230913	095700	76735040	5090	5100	5100	5080	93
634	20230913	095600	76262470	5100	5100	5100	5100	7
635	20230913	095500	76226770	5080	5090	5090	5080	92
636	20230913	095400	75759390	5080	5090	5090	5080	488
637	20230913	095300	73280200	5090	5090	5090	5090	94
638	20230913	095200	72801740	5090	5090	5090	5090	8
639	20230913	095100	72761020	5090	5090	5090	5090	50
640	20230913	095000	72506520	5080	5090	5090	5080	1516
641	20230913	094900	64803170	5090	5090	5090	5090	0
642	20230913	094800	64803170	5090	5090	5090	5090	0
643	20230913	094700	64803170	5090	5090	5090	5090	0
644	20230913	094600	64803170	5090	5090	5090	5090	0
645	20230913	094500	64803170	5090	5100	5100	5090	126
646	20230913	094400	64160730	5100	5100	5100	5100	0
647	20230913	094300	64160730	5100	5100	5120	5090	307
648	20230913	094200	62594830	5120	5100	5120	5100	3
649	20230913	094100	62579510	5100	5110	5110	5100	796
650	20230913	094000	58515580	5110	5130	5130	5110	360
651	20230913	093900	56675960	5120	5120	5120	5120	0
652	20230913	093800	56675960	5120	5120	5120	5120	0
653	20230913	093700	56675960	5120	5120	5120	5120	0
654	20230913	093600	56675960	5120	5120	5120	5120	2
655	20230913	093500	56665720	5080	5150	5150	5080	4225
656	20230913	093400	35123100	5150	5150	5160	5150	50
657	20230913	093300	34865590	5150	5150	5150	5150	6
658	20230913	093200	34834690	5150	5140	5150	5140	7
659	20230913	093100	34798650	5140	5140	5140	5140	4
660	20230913	093000	34778090	5120	5100	5150	5090	976
661	20230913	092900	29803070	5100	5120	5120	5100	982
662	20230913	092800	24785600	5120	5120	5120	5120	0
663	20230913	092700	24785600	5120	5140	5140	5120	4
664	20230913	092600	24765080	5140	5140	5140	5140	5
665	20230913	092500	24739380	5140	5120	5140	5120	55
666	20230913	092400	24457060	5120	5120	5120	5120	0
667	20230913	092300	24457060	5120	5130	5130	5120	339
668	20230913	092200	22720680	5140	5140	5140	5140	0
669	20230913	092100	22720680	5140	5140	5140	5140	0
670	20230913	092000	22720680	5140	5140	5140	5140	0
671	20230913	091900	22720680	5140	5140	5140	5120	222
672	20230913	091800	21582400	5150	5140	5150	5140	646
673	20230913	091700	18261770	5130	5130	5130	5130	0
674	20230913	091600	18261770	5130	5130	5130	5130	0
675	20230913	091500	18261770	5130	5130	5130	5130	1
676	20230913	091400	18256640	5120	5110	5120	5110	137
677	20230913	091300	17555310	5090	5070	5100	5070	326
678	20230913	091200	15895820	5100	5100	5100	5100	78
679	20230913	091100	15498020	5110	5110	5110	5110	0
680	20230913	091000	15498020	5110	5110	5110	5110	231
681	20230913	090900	14317610	5110	5160	5160	5110	270
682	20230913	090800	12937860	5120	5130	5130	5120	223
683	20230913	090700	11795980	5140	5170	5170	5140	315
684	20230913	090600	10167970	5170	5170	5170	5170	1
685	20230913	090500	10162800	5170	5170	5170	5170	0
686	20230913	090400	10162800	5170	5170	5170	5170	58
687	20230913	090300	9862940	5170	5160	5170	5160	1002
688	20230913	090200	4692610	5130	5130	5130	5130	2
689	20230913	090100	4682350	5150	5140	5150	5140	300
690	20230913	090000	3138560	5120	5120	5120	5120	613