KissMeData/067290/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192700	201438310	2945	2945	2945	2945	854
3	20230914	192600	201438310	2945	2945	2945	2945	0
4	20230914	192500	201438310	2945	2945	2945	2945	0
5	20230914	192400	201438310	2945	2945	2945	2945	0
6	20230914	192300	201438310	2945	2945	2945	2945	0
7	20230914	192200	201438310	2945	2945	2945	2945	0
8	20230914	192100	201438310	2945	2945	2945	2945	0
9	20230914	192000	201438310	2945	2945	2945	2945	0
10	20230914	191900	201438310	2945	2945	2945	2945	0
11	20230914	191800	201438310	2945	2945	2945	2945	0
12	20230914	191700	201438310	2945	2945	2945	2945	0
13	20230914	191600	201438310	2945	2945	2945	2945	0
14	20230914	191500	201438310	2945	2945	2945	2945	0
15	20230914	191400	201438310	2945	2945	2945	2945	0
16	20230914	191300	201438310	2945	2945	2945	2945	0
17	20230914	191200	201438310	2945	2945	2945	2945	0
18	20230914	191100	201438310	2945	2945	2945	2945	0
19	20230914	191000	201438310	2945	2945	2945	2945	0
20	20230914	190900	201438310	2945	2945	2945	2945	0
21	20230914	190800	201438310	2945	2945	2945	2945	0
22	20230914	190700	201438310	2945	2945	2945	2945	0
23	20230914	190600	201438310	2945	2945	2945	2945	0
24	20230914	190500	201438310	2945	2945	2945	2945	0
25	20230914	190400	201438310	2945	2945	2945	2945	0
26	20230914	190300	201438310	2945	2945	2945	2945	0
27	20230914	190200	201438310	2945	2945	2945	2945	0
28	20230914	190100	201438310	2945	2945	2945	2945	0
29	20230914	190000	201438310	2945	2945	2945	2945	0
30	20230914	185900	201438310	2945	2945	2945	2945	0
31	20230914	185800	201438310	2945	2945	2945	2945	0
32	20230914	185700	201438310	2945	2945	2945	2945	854
33	20230914	185600	201438310	2945	2945	2945	2945	0
34	20230914	185500	201438310	2945	2945	2945	2945	0
35	20230914	185400	201438310	2945	2945	2945	2945	0
36	20230914	185300	201438310	2945	2945	2945	2945	0
37	20230914	185200	201438310	2945	2945	2945	2945	0
38	20230914	185100	201438310	2945	2945	2945	2945	0
39	20230914	185000	201438310	2945	2945	2945	2945	0
40	20230914	184900	201438310	2945	2945	2945	2945	0
41	20230914	184800	201438310	2945	2945	2945	2945	0
42	20230914	184700	201438310	2945	2945	2945	2945	0
43	20230914	184600	201438310	2945	2945	2945	2945	0
44	20230914	184500	201438310	2945	2945	2945	2945	0
45	20230914	184400	201438310	2945	2945	2945	2945	0
46	20230914	184300	201438310	2945	2945	2945	2945	0
47	20230914	184200	201438310	2945	2945	2945	2945	0
48	20230914	184100	201438310	2945	2945	2945	2945	0
49	20230914	184000	201438310	2945	2945	2945	2945	0
50	20230914	183900	201438310	2945	2945	2945	2945	0
51	20230914	183800	201438310	2945	2945	2945	2945	0
52	20230914	183700	201438310	2945	2945	2945	2945	0
53	20230914	183600	201438310	2945	2945	2945	2945	0
54	20230914	183500	201438310	2945	2945	2945	2945	0
55	20230914	183400	201438310	2945	2945	2945	2945	0
56	20230914	183300	201438310	2945	2945	2945	2945	0
57	20230914	183200	201438310	2945	2945	2945	2945	0
58	20230914	183100	201438310	2945	2945	2945	2945	0
59	20230914	183000	201438310	2945	2945	2945	2945	0
60	20230914	182900	201438310	2945	2945	2945	2945	0
61	20230914	182800	201438310	2945	2945	2945	2945	0
62	20230914	182700	201438310	2945	2945	2945	2945	854
63	20230914	182600	201438310	2945	2945	2945	2945	0
64	20230914	182500	201438310	2945	2945	2945	2945	0
65	20230914	182400	201438310	2945	2945	2945	2945	0
66	20230914	182300	201438310	2945	2945	2945	2945	0
67	20230914	182200	201438310	2945	2945	2945	2945	0
68	20230914	182100	201438310	2945	2945	2945	2945	0
69	20230914	182000	201438310	2945	2945	2945	2945	0
70	20230914	181900	201438310	2945	2945	2945	2945	0
71	20230914	181800	201438310	2945	2945	2945	2945	0
72	20230914	181700	201438310	2945	2945	2945	2945	0
73	20230914	181600	201438310	2945	2945	2945	2945	0
74	20230914	181500	201438310	2945	2945	2945	2945	0
75	20230914	181400	201438310	2945	2945	2945	2945	0
76	20230914	181300	201438310	2945	2945	2945	2945	0
77	20230914	181200	201438310	2945	2945	2945	2945	0
78	20230914	181100	201438310	2945	2945	2945	2945	0
79	20230914	181000	201438310	2945	2945	2945	2945	0
80	20230914	180900	201438310	2945	2945	2945	2945	0
81	20230914	180800	201438310	2945	2945	2945	2945	0
82	20230914	180700	201438310	2945	2945	2945	2945	0
83	20230914	180600	201438310	2945	2945	2945	2945	0
84	20230914	180500	201438310	2945	2945	2945	2945	0
85	20230914	180400	201438310	2945	2945	2945	2945	0
86	20230914	180300	201438310	2945	2945	2945	2945	0
87	20230914	180200	201438310	2945	2945	2945	2945	0
88	20230914	180100	201438310	2945	2945	2945	2945	0
89	20230914	180000	201438310	2945	2945	2945	2945	0
90	20230914	175900	201438310	2945	2945	2945	2945	0
91	20230914	175800	201438310	2945	2945	2945	2945	0
92	20230914	175700	201438310	2945	2945	2945	2945	854
93	20230914	175600	201438310	2945	2945	2945	2945	0
94	20230914	175500	201438310	2945	2945	2945	2945	0
95	20230914	175400	201438310	2945	2945	2945	2945	0
96	20230914	175300	201438310	2945	2945	2945	2945	0
97	20230914	175200	201438310	2945	2945	2945	2945	0
98	20230914	175100	201438310	2945	2945	2945	2945	0
99	20230914	175000	201438310	2945	2945	2945	2945	0
100	20230914	174900	201438310	2945	2945	2945	2945	0
101	20230914	174800	201438310	2945	2945	2945	2945	0
102	20230914	174700	201438310	2945	2945	2945	2945	0
103	20230914	174600	201438310	2945	2945	2945	2945	0
104	20230914	174500	201438310	2945	2945	2945	2945	0
105	20230914	174400	201438310	2945	2945	2945	2945	0
106	20230914	174300	201438310	2945	2945	2945	2945	0
107	20230914	174200	201438310	2945	2945	2945	2945	0
108	20230914	174100	201438310	2945	2945	2945	2945	0
109	20230914	174000	201438310	2945	2945	2945	2945	0
110	20230914	173900	201438310	2945	2945	2945	2945	0
111	20230914	173800	201438310	2945	2945	2945	2945	0
112	20230914	173700	201438310	2945	2945	2945	2945	0
113	20230914	173600	201438310	2945	2945	2945	2945	0
114	20230914	173500	201438310	2945	2945	2945	2945	0
115	20230914	173400	201438310	2945	2945	2945	2945	0
116	20230914	173300	201438310	2945	2945	2945	2945	0
117	20230914	173200	201438310	2945	2945	2945	2945	0
118	20230914	173100	201438310	2945	2945	2945	2945	0
119	20230914	173000	201438310	2945	2945	2945	2945	0
120	20230914	172900	201438310	2945	2945	2945	2945	0
121	20230914	172800	201438310	2945	2945	2945	2945	0
122	20230914	172700	201438310	2945	2945	2945	2945	854
123	20230914	172600	201438310	2945	2945	2945	2945	0
124	20230914	172500	201438310	2945	2945	2945	2945	0
125	20230914	172400	201438310	2945	2945	2945	2945	0
126	20230914	172300	201438310	2945	2945	2945	2945	0
127	20230914	172200	201438310	2945	2945	2945	2945	0
128	20230914	172100	201438310	2945	2945	2945	2945	0
129	20230914	172000	201438310	2945	2945	2945	2945	0
130	20230914	171900	201438310	2945	2945	2945	2945	0
131	20230914	171800	201438310	2945	2945	2945	2945	0
132	20230914	171700	201438310	2945	2945	2945	2945	0
133	20230914	171600	201438310	2945	2945	2945	2945	0
134	20230914	171500	201438310	2945	2945	2945	2945	0
135	20230914	171400	201438310	2945	2945	2945	2945	0
136	20230914	171300	201438310	2945	2945	2945	2945	0
137	20230914	171200	201438310	2945	2945	2945	2945	0
138	20230914	171100	201438310	2945	2945	2945	2945	0
139	20230914	171000	201438310	2945	2945	2945	2945	0
140	20230914	170900	201438310	2945	2945	2945	2945	0
141	20230914	170800	201438310	2945	2945	2945	2945	0
142	20230914	170700	201438310	2945	2945	2945	2945	0
143	20230914	170600	201438310	2945	2945	2945	2945	0
144	20230914	170500	201438310	2945	2945	2945	2945	0
145	20230914	170400	201438310	2945	2945	2945	2945	0
146	20230914	170300	201438310	2945	2945	2945	2945	0
147	20230914	170200	201438310	2945	2945	2945	2945	0
148	20230914	170100	201438310	2945	2945	2945	2945	0
149	20230914	170000	201438310	2945	2945	2945	2945	0
150	20230914	165900	201438310	2945	2945	2945	2945	0
151	20230914	165800	201438310	2945	2945	2945	2945	0
152	20230914	165700	201438310	2945	2945	2945	2945	854
153	20230914	165600	201438310	2945	2945	2945	2945	0
154	20230914	165500	201438310	2945	2945	2945	2945	0
155	20230914	165400	201438310	2945	2945	2945	2945	0
156	20230914	165300	201438310	2945	2945	2945	2945	0
157	20230914	165200	201438310	2945	2945	2945	2945	0
158	20230914	165100	201438310	2945	2945	2945	2945	0
159	20230914	165000	201438310	2945	2945	2945	2945	0
160	20230914	164900	201438310	2945	2945	2945	2945	0
161	20230914	164800	201438310	2945	2945	2945	2945	0
162	20230914	164700	201438310	2945	2945	2945	2945	0
163	20230914	164600	201438310	2945	2945	2945	2945	0
164	20230914	164500	201438310	2945	2945	2945	2945	0
165	20230914	164400	201438310	2945	2945	2945	2945	0
166	20230914	164300	201438310	2945	2945	2945	2945	0
167	20230914	164200	201438310	2945	2945	2945	2945	0
168	20230914	164100	201438310	2945	2945	2945	2945	0
169	20230914	164000	201438310	2945	2945	2945	2945	0
170	20230914	163900	201438310	2945	2945	2945	2945	0
171	20230914	163800	201438310	2945	2945	2945	2945	0
172	20230914	163700	201438310	2945	2945	2945	2945	0
173	20230914	163600	201438310	2945	2945	2945	2945	0
174	20230914	163500	201438310	2945	2945	2945	2945	0
175	20230914	163400	201438310	2945	2945	2945	2945	0
176	20230914	163300	201438310	2945	2945	2945	2945	0
177	20230914	163200	201438310	2945	2945	2945	2945	0
178	20230914	163100	201438310	2945	2945	2945	2945	0
179	20230914	163000	201438310	2945	2945	2945	2945	0
180	20230914	162900	201438310	2945	2945	2945	2945	0
181	20230914	162800	201438310	2945	2945	2945	2945	0
182	20230914	162700	201438310	2945	2945	2945	2945	854
183	20230914	162600	201438310	2945	2945	2945	2945	0
184	20230914	162500	201438310	2945	2945	2945	2945	0
185	20230914	162400	201438310	2945	2945	2945	2945	0
186	20230914	162300	201438310	2945	2945	2945	2945	0
187	20230914	162200	201438310	2945	2945	2945	2945	0
188	20230914	162100	201438310	2945	2945	2945	2945	0
189	20230914	162000	201438310	2945	2945	2945	2945	0
190	20230914	161900	201438310	2945	2945	2945	2945	0
191	20230914	161800	201438310	2945	2945	2945	2945	0
192	20230914	161700	201438310	2945	2945	2945	2945	0
193	20230914	161600	201438310	2945	2945	2945	2945	0
194	20230914	161500	201438310	2945	2945	2945	2945	0
195	20230914	161400	201438310	2945	2945	2945	2945	0
196	20230914	161300	201438310	2945	2945	2945	2945	0
197	20230914	161200	201438310	2945	2945	2945	2945	0
198	20230914	161100	201438310	2945	2945	2945	2945	0
199	20230914	161000	201438310	2945	2945	2945	2945	0
200	20230914	160900	201438310	2945	2945	2945	2945	0
201	20230914	160800	201438310	2945	2945	2945	2945	0
202	20230914	160700	201438310	2945	2945	2945	2945	0
203	20230914	160600	201438310	2945	2945	2945	2945	0
204	20230914	160500	201438310	2945	2945	2945	2945	0
205	20230914	160400	201438310	2945	2945	2945	2945	0
206	20230914	160300	201438310	2945	2945	2945	2945	0
207	20230914	160200	201438310	2945	2945	2945	2945	0
208	20230914	160100	201438310	2945	2945	2945	2945	0
209	20230914	160000	201438310	2945	2945	2945	2945	0
210	20230914	155900	201438310	2945	2945	2945	2945	0
211	20230914	155800	201438310	2945	2945	2945	2945	0
212	20230914	155700	201438310	2945	2945	2945	2945	854
213	20230914	155600	201438310	2945	2945	2945	2945	0
214	20230914	155500	201438310	2945	2945	2945	2945	0
215	20230914	155400	201438310	2945	2945	2945	2945	0
216	20230914	155300	201438310	2945	2945	2945	2945	0
217	20230914	155200	201438310	2945	2945	2945	2945	0
218	20230914	155100	201438310	2945	2945	2945	2945	0
219	20230914	155000	201438310	2945	2945	2945	2945	0
220	20230914	154900	201438310	2945	2945	2945	2945	0
221	20230914	154800	201438310	2945	2945	2945	2945	0
222	20230914	154700	201438310	2945	2945	2945	2945	0
223	20230914	154600	201438310	2945	2945	2945	2945	0
224	20230914	154500	201438310	2945	2945	2945	2945	0
225	20230914	154400	201438310	2945	2945	2945	2945	0
226	20230914	154300	201438310	2945	2945	2945	2945	0
227	20230914	154200	201438310	2945	2945	2945	2945	0
228	20230914	154100	201438310	2945	2945	2945	2945	0
229	20230914	154000	201438310	2945	2945	2945	2945	0
230	20230914	153900	201438310	2945	2945	2945	2945	0
231	20230914	153800	201438310	2945	2945	2945	2945	0
232	20230914	153700	201438310	2945	2945	2945	2945	0
233	20230914	153600	201438310	2945	2945	2945	2945	0
234	20230914	153500	201438310	2945	2945	2945	2945	0
235	20230914	153400	201438310	2945	2945	2945	2945	0
236	20230914	153300	201438310	2945	2945	2945	2945	0
237	20230914	153200	201438310	2945	2945	2945	2945	0
238	20230914	153100	201438310	2945	2945	2945	2945	0
239	20230914	153000	201438310	2945	2945	2945	2945	854
240	20230914	152900	198923280	2955	2955	2955	2955	0
241	20230914	152800	198923280	2955	2955	2955	2955	0
242	20230914	152700	198923280	2955	2955	2955	2955	0
243	20230914	152600	198923280	2955	2955	2955	2955	0
244	20230914	152500	198923280	2955	2955	2955	2955	0
245	20230914	152400	198923280	2955	2955	2955	2955	0
246	20230914	152300	198923280	2955	2955	2955	2955	0
247	20230914	152200	198923280	2955	2955	2955	2955	0
248	20230914	152100	198923280	2955	2955	2955	2955	0
249	20230914	152000	198923280	2955	2955	2955	2955	0
250	20230914	151900	198923280	2955	2945	2955	2945	408
251	20230914	151800	197721710	2955	2955	2955	2955	0
252	20230914	151700	197721710	2955	2945	2955	2945	263
253	20230914	151600	196947165	2955	2955	2955	2950	16
254	20230914	151500	196899910	2950	2955	2955	2950	24
255	20230914	151400	196829095	2945	2950	2950	2945	1200
256	20230914	151300	193290095	2950	2955	2955	2950	9
257	20230914	151200	193263540	2950	2955	2955	2950	8
258	20230914	151100	193239930	2955	2955	2955	2955	5
259	20230914	151000	193225155	2955	2955	2955	2950	21
260	20230914	150900	193163150	2955	2955	2955	2950	9
261	20230914	150800	193136590	2950	2950	2950	2950	10
262	20230914	150700	193107090	2955	2950	2955	2950	575
263	20230914	150600	191408065	2955	2950	2955	2950	409
264	20230914	150500	190199475	2950	2950	2950	2950	10
265	20230914	150400	190169975	2955	2955	2955	2955	1
266	20230914	150300	190167020	2950	2950	2950	2950	1
267	20230914	150200	190164070	2950	2945	2950	2940	532
268	20230914	150100	188599240	2950	2950	2950	2950	0
269	20230914	150000	188599240	2950	2945	2950	2940	201
270	20230914	145900	188008285	2950	2945	2950	2945	62
271	20230914	145800	187825455	2945	2945	2945	2945	142
272	20230914	145700	187407265	2950	2950	2950	2945	359
273	20230914	145600	186349715	2945	2945	2945	2945	500
274	20230914	145500	184877215	2950	2950	2950	2950	13
275	20230914	145400	184838865	2950	2950	2950	2950	15
276	20230914	145300	184794615	2950	2950	2950	2950	314
277	20230914	145200	183868315	2950	2945	2950	2945	102
278	20230914	145100	183567425	2950	2950	2950	2950	5
279	20230914	145000	183552675	2945	2945	2945	2945	90
280	20230914	144900	183287625	2950	2950	2950	2950	0
281	20230914	144800	183287625	2950	2950	2950	2950	0
282	20230914	144700	183287625	2950	2950	2950	2950	0
283	20230914	144600	183287625	2950	2950	2950	2940	1025
284	20230914	144500	180272930	2950	2950	2950	2950	15
285	20230914	144400	180228680	2950	2945	2950	2945	167
286	20230914	144300	179736615	2945	2945	2945	2945	183
287	20230914	144200	179197680	2950	2950	2950	2950	5
288	20230914	144100	179182930	2950	2945	2950	2945	201
289	20230914	144000	178590980	2945	2945	2945	2945	201
290	20230914	143900	177999035	2945	2950	2950	2945	119
291	20230914	143800	177648480	2950	2950	2950	2950	1
292	20230914	143700	177645530	2945	2945	2945	2945	0
293	20230914	143600	177645530	2945	2950	2950	2945	501
294	20230914	143500	176170080	2950	2950	2950	2950	862
295	20230914	143400	173627180	2950	2950	2950	2950	483
296	20230914	143300	172202330	2945	2955	2955	2945	220
297	20230914	143200	171553905	2950	2950	2950	2950	55
298	20230914	143100	171391655	2950	2950	2950	2950	2
299	20230914	143000	171385755	2955	2955	2955	2955	1
300	20230914	142900	171382800	2955	2955	2955	2955	0
301	20230914	142800	171382800	2955	2950	2955	2950	183
302	20230914	142700	170842600	2955	2955	2955	2955	0
303	20230914	142600	170842600	2955	2955	2955	2955	0
304	20230914	142500	170842600	2955	2950	2955	2950	2
305	20230914	142400	170836695	2950	2950	2950	2950	100
306	20230914	142300	170541695	2950	2950	2950	2950	100
307	20230914	142200	170246695	2955	2955	2955	2955	0
308	20230914	142100	170246695	2955	2955	2955	2955	1000
309	20230914	142000	167291695	2955	2955	2955	2955	0
310	20230914	141900	167291695	2955	2955	2955	2955	0
311	20230914	141800	167291695	2955	2955	2955	2955	0
312	20230914	141700	167291695	2955	2955	2955	2955	0
313	20230914	141600	167291695	2955	2950	2955	2950	4853
314	20230914	141500	152975340	2950	2950	2950	2950	2825
315	20230914	141400	144641590	2950	2955	2955	2950	254
316	20230914	141300	143892265	2955	2955	2955	2955	4
317	20230914	141200	143880445	2955	2955	2955	2955	2
318	20230914	141100	143874535	2955	2955	2955	2955	5
319	20230914	141000	143859760	2955	2955	2955	2955	5
320	20230914	140900	143844985	2955	2955	2955	2955	0
321	20230914	140800	143844985	2955	2955	2955	2955	18
322	20230914	140700	143791795	2955	2955	2955	2955	5
323	20230914	140600	143777020	2955	2955	2955	2955	15
324	20230914	140500	143732695	2955	2955	2955	2955	0
325	20230914	140400	143732695	2955	2955	2955	2955	0
326	20230914	140300	143732695	2955	2955	2955	2955	1
327	20230914	140200	143729740	2950	2950	2950	2950	0
328	20230914	140100	143729740	2950	2950	2950	2950	500
329	20230914	140000	142254740	2955	2955	2955	2955	4
330	20230914	135900	142242920	2960	2960	2960	2960	0
331	20230914	135800	142242920	2960	2960	2960	2960	0
332	20230914	135700	142242920	2960	2960	2960	2960	0
333	20230914	135600	142242920	2960	2955	2960	2955	6
334	20230914	135500	142225185	2955	2955	2955	2955	501
335	20230914	135400	140744730	2960	2955	2960	2950	19
336	20230914	135300	140688660	2955	2965	2965	2955	46
337	20230914	135200	140552290	2955	2960	2965	2955	318
338	20230914	135100	139612565	2965	2965	2965	2965	0
339	20230914	135000	139612565	2965	2965	2965	2965	0
340	20230914	134900	139612565	2965	2965	2965	2965	0
341	20230914	134800	139612565	2965	2965	2965	2965	9
342	20230914	134700	139585880	2965	2965	2965	2965	0
343	20230914	134600	139585880	2965	2965	2965	2965	19
344	20230914	134500	139529545	2965	2965	2965	2965	0
345	20230914	134400	139529545	2965	2965	2965	2965	0
346	20230914	134300	139529545	2965	2965	2965	2965	0
347	20230914	134200	139529545	2965	2965	2965	2965	0
348	20230914	134100	139529545	2965	2965	2965	2965	0
349	20230914	134000	139529545	2965	2965	2965	2965	0
350	20230914	133900	139529545	2965	2965	2965	2965	1
351	20230914	133800	139526580	2955	2955	2955	2955	0
352	20230914	133700	139526580	2955	2955	2955	2955	0
353	20230914	133600	139526580	2955	2955	2955	2955	0
354	20230914	133500	139526580	2955	2955	2955	2955	0
355	20230914	133400	139526580	2955	2955	2955	2955	0
356	20230914	133300	139526580	2955	2955	2955	2955	0
357	20230914	133200	139526580	2955	2955	2955	2955	0
358	20230914	133100	139526580	2955	2955	2955	2955	0
359	20230914	133000	139526580	2955	2955	2955	2955	0
360	20230914	132900	139526580	2955	2955	2955	2955	3
361	20230914	132800	139517715	2955	2955	2955	2955	0
362	20230914	132700	139517715	2955	2955	2955	2955	829
363	20230914	132600	137068020	2960	2960	2960	2960	0
364	20230914	132500	137068020	2960	2960	2960	2960	0
365	20230914	132400	137068020	2960	2960	2960	2960	0
366	20230914	132300	137068020	2960	2960	2960	2960	0
367	20230914	132200	137068020	2960	2960	2960	2960	11
368	20230914	132100	137035460	2960	2960	2960	2960	11
369	20230914	132000	137002900	2965	2965	2965	2965	60
370	20230914	131900	136825000	2965	2965	2965	2965	0
371	20230914	131800	136825000	2965	2965	2965	2965	0
372	20230914	131700	136825000	2965	2965	2965	2965	0
373	20230914	131600	136825000	2965	2965	2965	2965	2
374	20230914	131500	136819070	2965	2965	2965	2965	0
375	20230914	131400	136819070	2965	2965	2965	2965	0
376	20230914	131300	136819070	2965	2965	2965	2965	0
377	20230914	131200	136819070	2965	2965	2965	2965	0
378	20230914	131100	136819070	2965	2965	2965	2965	0
379	20230914	131000	136819070	2965	2960	2965	2960	2
380	20230914	130900	136813145	2960	2960	2960	2960	0
381	20230914	130800	136813145	2960	2960	2960	2960	3
382	20230914	130700	136804265	2960	2960	2960	2960	0
383	20230914	130600	136804265	2960	2960	2960	2960	1
384	20230914	130500	136801305	2960	2960	2960	2960	2
385	20230914	130400	136795385	2960	2955	2960	2955	9
386	20230914	130300	136768750	2960	2960	2960	2960	0
387	20230914	130200	136768750	2960	2960	2960	2960	0
388	20230914	130100	136768750	2960	2960	2960	2960	6
389	20230914	130000	136750990	2960	2960	2960	2960	0
390	20230914	125900	136750990	2960	2960	2960	2960	0
391	20230914	125800	136750990	2960	2960	2960	2960	0
392	20230914	125700	136750990	2960	2960	2960	2960	235
393	20230914	125600	136055390	2960	2960	2960	2960	57
394	20230914	125500	135886670	2960	2960	2960	2960	31
395	20230914	125400	135794910	2960	2960	2960	2960	0
396	20230914	125300	135794910	2960	2960	2960	2960	0
397	20230914	125200	135794910	2960	2960	2960	2960	0
398	20230914	125100	135794910	2960	2960	2960	2960	311
399	20230914	125000	134874350	2960	2960	2960	2960	0
400	20230914	124900	134874350	2960	2960	2960	2960	0
401	20230914	124800	134874350	2960	2960	2960	2960	0
402	20230914	124700	134874350	2960	2960	2960	2960	0
403	20230914	124600	134874350	2960	2965	2965	2960	204
404	20230914	124500	134270490	2965	2965	2965	2965	1
405	20230914	124400	134267525	2955	2955	2955	2955	0
406	20230914	124300	134267525	2955	2955	2955	2955	0
407	20230914	124200	134267525	2955	2955	2955	2955	100
408	20230914	124100	133972025	2965	2965	2965	2965	0
409	20230914	124000	133972025	2965	2965	2965	2965	3
410	20230914	123900	133963130	2965	2965	2965	2965	0
411	20230914	123800	133963130	2965	2965	2965	2965	0
412	20230914	123700	133963130	2965	2965	2965	2965	35
413	20230914	123600	133859355	2965	2965	2965	2965	0
414	20230914	123500	133859355	2965	2965	2965	2965	0
415	20230914	123400	133859355	2965	2965	2965	2965	0
416	20230914	123300	133859355	2965	2965	2965	2965	0
417	20230914	123200	133859355	2965	2965	2965	2965	0
418	20230914	123100	133859355	2965	2965	2965	2965	0
419	20230914	123000	133859355	2965	2965	2965	2965	0
420	20230914	122900	133859355	2965	2965	2965	2965	1
421	20230914	122800	133856390	2955	2955	2955	2955	0
422	20230914	122700	133856390	2955	2955	2955	2955	0
423	20230914	122600	133856390	2955	2960	2960	2955	1000
424	20230914	122500	130901130	2965	2965	2965	2965	0
425	20230914	122400	130901130	2965	2965	2965	2965	10
426	20230914	122300	130871480	2965	2965	2965	2965	0
427	20230914	122200	130871480	2965	2965	2965	2965	1
428	20230914	122100	130868515	2965	2965	2965	2965	1
429	20230914	122000	130865550	2960	2960	2960	2960	0
430	20230914	121900	130865550	2960	2960	2960	2960	0
431	20230914	121800	130865550	2960	2960	2960	2960	200
432	20230914	121700	130273550	2965	2965	2965	2965	0
433	20230914	121600	130273550	2965	2965	2965	2965	0
434	20230914	121500	130273550	2965	2965	2965	2965	0
435	20230914	121400	130273550	2965	2965	2965	2965	100
436	20230914	121300	129977050	2965	2965	2965	2965	0
437	20230914	121200	129977050	2965	2965	2965	2965	0
438	20230914	121100	129977050	2965	2965	2965	2965	0
439	20230914	121000	129977050	2965	2965	2965	2965	0
440	20230914	120900	129977050	2965	2965	2965	2965	100
441	20230914	120800	129680550	2965	2965	2965	2965	0
442	20230914	120700	129680550	2965	2965	2965	2965	12
443	20230914	120600	129644970	2965	2965	2965	2965	0
444	20230914	120500	129644970	2965	2965	2965	2965	0
445	20230914	120400	129644970	2965	2965	2965	2965	0
446	20230914	120300	129644970	2965	2965	2965	2965	0
447	20230914	120200	129644970	2965	2965	2965	2965	100
448	20230914	120100	129348470	2965	2965	2965	2965	1
449	20230914	120000	129345505	2960	2960	2960	2960	0
450	20230914	115900	129345505	2960	2960	2960	2960	15
451	20230914	115800	129301105	2960	2960	2960	2960	2
452	20230914	115700	129295185	2960	2960	2960	2960	2
453	20230914	115600	129289265	2960	2960	2960	2960	0
454	20230914	115500	129289265	2960	2960	2960	2960	1
455	20230914	115400	129286305	2960	2960	2960	2960	50
456	20230914	115300	129138305	2960	2960	2960	2960	100
457	20230914	115200	128842305	2960	2960	2960	2960	0
458	20230914	115100	128842305	2960	2960	2960	2960	0
459	20230914	115000	128842305	2960	2960	2960	2960	0
460	20230914	114900	128842305	2960	2960	2960	2960	45
461	20230914	114800	128709105	2960	2960	2960	2960	999
462	20230914	114700	125752065	2955	2955	2955	2955	0
463	20230914	114600	125752065	2955	2955	2955	2955	0
464	20230914	114500	125752065	2955	2955	2955	2955	95
465	20230914	114400	125471340	2955	2955	2955	2955	0
466	20230914	114300	125471340	2955	2955	2955	2955	0
467	20230914	114200	125471340	2955	2955	2955	2955	0
468	20230914	114100	125471340	2955	2955	2955	2955	0
469	20230914	114000	125471340	2955	2955	2955	2955	21
470	20230914	113900	125409285	2955	2955	2955	2955	214
471	20230914	113800	124776915	2955	2955	2955	2955	15
472	20230914	113700	124732590	2955	2955	2955	2955	0
473	20230914	113600	124732590	2955	2955	2955	2955	0
474	20230914	113500	124732590	2955	2955	2955	2955	13
475	20230914	113400	124694175	2955	2955	2955	2955	0
476	20230914	113300	124694175	2955	2955	2955	2955	19
477	20230914	113200	124638030	2955	2950	2955	2950	202
478	20230914	113100	124041125	2950	2950	2950	2950	0
479	20230914	113000	124041125	2950	2950	2950	2950	0
480	20230914	112900	124041125	2950	2950	2950	2950	0
481	20230914	112800	124041125	2950	2950	2950	2950	0
482	20230914	112700	124041125	2950	2950	2950	2950	0
483	20230914	112600	124041125	2950	2950	2950	2950	0
484	20230914	112500	124041125	2950	2950	2950	2950	0
485	20230914	112400	124041125	2950	2950	2950	2950	200
486	20230914	112300	123451125	2950	2950	2950	2950	1604
487	20230914	112200	118719325	2955	2955	2955	2955	0
488	20230914	112100	118719325	2955	2955	2955	2955	0
489	20230914	112000	118719325	2955	2955	2955	2955	2
490	20230914	111900	118713415	2950	2950	2950	2950	0
491	20230914	111800	118713415	2950	2950	2950	2950	495
492	20230914	111700	117253165	2950	2950	2950	2950	0
493	20230914	111600	117253165	2950	2950	2950	2950	17
494	20230914	111500	117203015	2950	2950	2950	2950	21
495	20230914	111400	117141065	2950	2950	2950	2950	2
496	20230914	111300	117135165	2950	2950	2950	2950	0
497	20230914	111200	117135165	2950	2950	2950	2950	0
498	20230914	111100	117135165	2950	2950	2950	2950	0
499	20230914	111000	117135165	2950	2950	2950	2950	0
500	20230914	110900	117135165	2950	2950	2950	2950	0
501	20230914	110800	117135165	2950	2950	2950	2950	0
502	20230914	110700	117135165	2950	2950	2950	2950	0
503	20230914	110600	117135165	2950	2950	2950	2950	0
504	20230914	110500	117135165	2950	2950	2950	2950	0
505	20230914	110400	117135165	2950	2950	2950	2950	0
506	20230914	110300	117135165	2950	2950	2950	2950	0
507	20230914	110200	117135165	2950	2950	2950	2950	0
508	20230914	110100	117135165	2950	2950	2950	2950	0
509	20230914	110000	117135165	2950	2950	2950	2950	1
510	20230914	105900	117132215	2945	2945	2945	2945	0
511	20230914	105800	117132215	2945	2945	2945	2945	130
512	20230914	105700	116749365	2945	2945	2945	2945	2197
513	20230914	105600	110279200	2945	2940	2945	2940	40
514	20230914	105500	110161500	2935	2935	2935	2935	150
515	20230914	105400	109721250	2935	2940	2940	2935	500
516	20230914	105300	108252475	2935	2935	2935	2935	0
517	20230914	105200	108252475	2935	2935	2935	2935	0
518	20230914	105100	108252475	2935	2945	2945	2935	2211
519	20230914	105000	101759225	2945	2950	2950	2945	517
520	20230914	104900	100234900	2950	2950	2950	2950	0
521	20230914	104800	100234900	2950	2950	2950	2950	0
522	20230914	104700	100234900	2950	2950	2950	2950	2
523	20230914	104600	100229000	2955	2955	2955	2955	0
524	20230914	104500	100229000	2955	2955	2955	2955	0
525	20230914	104400	100229000	2955	2950	2955	2950	11
526	20230914	104300	100196545	2950	2950	2950	2950	0
527	20230914	104200	100196545	2950	2950	2950	2950	0
528	20230914	104100	100196545	2950	2950	2950	2950	5
529	20230914	104000	100181795	2950	2955	2955	2950	204
530	20230914	103900	99579975	2955	2945	2955	2945	202
531	20230914	103800	98983075	2940	2945	2945	2940	2000
532	20230914	103700	93102655	2945	2945	2945	2945	1000
533	20230914	103600	90157655	2950	2950	2950	2950	0
534	20230914	103500	90157655	2950	2950	2950	2950	100
535	20230914	103400	89862655	2945	2945	2945	2945	0
536	20230914	103300	89862655	2945	2950	2950	2945	1181
537	20230914	103200	86383375	2955	2955	2955	2955	0
538	20230914	103100	86383375	2955	2955	2955	2955	1
539	20230914	103000	86380420	2955	2955	2955	2955	0
540	20230914	102900	86380420	2955	2955	2955	2955	10
541	20230914	102800	86350870	2955	2955	2955	2955	217
542	20230914	102700	85709635	2955	2955	2955	2955	0
543	20230914	102600	85709635	2955	2955	2955	2955	13
544	20230914	102500	85671220	2955	2955	2955	2955	0
545	20230914	102400	85671220	2955	2955	2955	2955	134
546	20230914	102300	85275250	2950	2950	2950	2950	0
547	20230914	102200	85275250	2950	2950	2950	2950	0
548	20230914	102100	85275250	2950	2950	2950	2950	100
549	20230914	102000	84980250	2950	2950	2950	2950	0
550	20230914	101900	84980250	2950	2950	2950	2950	1170
551	20230914	101800	81528750	2955	2955	2955	2955	0
552	20230914	101700	81528750	2955	2955	2955	2955	0
553	20230914	101600	81528750	2955	2955	2955	2955	0
554	20230914	101500	81528750	2955	2955	2955	2955	0
555	20230914	101400	81528750	2955	2945	2955	2945	239
556	20230914	101300	80823895	2950	2950	2950	2950	0
557	20230914	101200	80823895	2950	2950	2950	2950	1
558	20230914	101100	80820945	2945	2945	2945	2945	0
559	20230914	101000	80820945	2945	2945	2945	2945	22
560	20230914	100900	80756155	2945	2950	2950	2945	3514
561	20230914	100800	70407355	2950	2950	2950	2950	462
562	20230914	100700	69044455	2950	2950	2950	2950	1
563	20230914	100600	69041505	2945	2945	2945	2945	500
564	20230914	100500	67569005	2950	2950	2950	2950	5955
565	20230914	100400	50001755	2950	2950	2950	2950	5
566	20230914	100300	49987005	2955	2955	2955	2955	0
567	20230914	100200	49987005	2955	2955	2955	2955	50
568	20230914	100100	49839255	2955	2950	2955	2950	113
569	20230914	100000	49505395	2955	2955	2955	2955	200
570	20230914	095900	48914395	2955	2945	2955	2945	581
571	20230914	095800	47203320	2945	2950	2955	2945	510
572	20230914	095700	45700805	2955	2950	2955	2945	935
573	20230914	095600	42942655	2950	2945	2955	2945	368
574	20230914	095500	41857870	2945	2945	2945	2945	303
575	20230914	095400	40965535	2945	2945	2945	2945	103
576	20230914	095300	40662200	2950	2955	2955	2950	104
577	20230914	095200	40355385	2955	2955	2955	2955	13
578	20230914	095100	40316970	2955	2955	2955	2955	148
579	20230914	095000	39879630	2955	2955	2955	2955	0
580	20230914	094900	39879630	2955	2955	2955	2955	0
581	20230914	094800	39879630	2955	2955	2955	2955	0
582	20230914	094700	39879630	2955	2955	2955	2955	0
583	20230914	094600	39879630	2955	2945	2955	2945	87
584	20230914	094500	39623395	2945	2955	2955	2945	974
585	20230914	094400	36752335	2955	2955	2955	2955	0
586	20230914	094300	36752335	2955	2955	2955	2955	1771
587	20230914	094200	31519030	2960	2960	2960	2960	0
588	20230914	094100	31519030	2960	2960	2960	2960	5
589	20230914	094000	31504230	2960	2960	2960	2960	5
590	20230914	093900	31489430	2960	2960	2960	2960	93
591	20230914	093800	31214150	2960	2960	2960	2960	432
592	20230914	093700	29935430	2960	2960	2960	2960	0
593	20230914	093600	29935430	2960	2960	2960	2960	0
594	20230914	093500	29935430	2960	2960	2960	2960	854
595	20230914	093400	27407590	2970	2970	2970	2970	0
596	20230914	093300	27407590	2970	2970	2970	2970	0
597	20230914	093200	27407590	2970	2970	2970	2970	0
598	20230914	093100	27407590	2970	2970	2970	2970	1
599	20230914	093000	27404620	2970	2970	2970	2970	1
600	20230914	092900	27401650	2970	2970	2970	2970	2
601	20230914	092800	27395710	2960	2975	2975	2960	501
602	20230914	092700	25905250	2960	2960	2980	2960	1110
603	20230914	092600	22611145	2960	2955	2960	2950	1368
604	20230914	092500	18570535	2955	2960	2960	2955	597
605	20230914	092400	16805710	2955	2955	2955	2955	0
606	20230914	092300	16805710	2955	2955	2955	2955	0
607	20230914	092200	16805710	2955	2955	2955	2955	0
608	20230914	092100	16805710	2955	2955	2955	2955	0
609	20230914	092000	16805710	2955	2955	2955	2955	0
610	20230914	091900	16805710	2955	2960	2960	2955	1117
611	20230914	091800	13503870	2970	2970	2970	2970	15
612	20230914	091700	13459320	2965	2965	2965	2965	100
613	20230914	091600	13162820	2965	2965	2965	2965	99
614	20230914	091500	12869285	2975	2965	2975	2965	3
615	20230914	091400	12860370	2960	2960	2960	2960	16
616	20230914	091300	12813010	2960	2960	2960	2960	6
617	20230914	091200	12795250	2965	2965	2965	2965	64
618	20230914	091100	12605490	2960	2960	2960	2960	0
619	20230914	091000	12605490	2960	2960	2960	2960	128
620	20230914	090900	12226610	2960	2980	2980	2960	562
621	20230914	090800	10563020	2980	2980	2980	2970	1240
622	20230914	090700	6869820	2960	2985	2985	2960	13
623	20230914	090600	6831265	2980	2955	2980	2955	482
624	20230914	090500	5404255	2960	2960	2960	2960	623
625	20230914	090400	3560175	2960	2960	2960	2960	62
626	20230914	090300	3376655	2960	2960	2960	2960	522
627	20230914	090200	1831535	2960	2960	2960	2960	0
628	20230914	090100	1831535	2960	2960	2960	2960	39
629	20230914	090000	1716095	2965	2985	2985	2965	575