KissMeData/347740/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	204200	122000530	2965	2965	2965	2965	426
3	20230918	204100	122000530	2965	2965	2965	2965	0
4	20230918	204000	122000530	2965	2965	2965	2965	0
5	20230918	203900	122000530	2965	2965	2965	2965	0
6	20230918	203800	122000530	2965	2965	2965	2965	0
7	20230918	203700	122000530	2965	2965	2965	2965	0
8	20230918	203600	122000530	2965	2965	2965	2965	0
9	20230918	203500	122000530	2965	2965	2965	2965	0
10	20230918	203400	122000530	2965	2965	2965	2965	0
11	20230918	203300	122000530	2965	2965	2965	2965	0
12	20230918	203200	122000530	2965	2965	2965	2965	0
13	20230918	203100	122000530	2965	2965	2965	2965	0
14	20230918	203000	122000530	2965	2965	2965	2965	0
15	20230918	202900	122000530	2965	2965	2965	2965	0
16	20230918	202800	122000530	2965	2965	2965	2965	0
17	20230918	202700	122000530	2965	2965	2965	2965	0
18	20230918	202600	122000530	2965	2965	2965	2965	0
19	20230918	202500	122000530	2965	2965	2965	2965	0
20	20230918	202400	122000530	2965	2965	2965	2965	0
21	20230918	202300	122000530	2965	2965	2965	2965	0
22	20230918	202200	122000530	2965	2965	2965	2965	0
23	20230918	202100	122000530	2965	2965	2965	2965	0
24	20230918	202000	122000530	2965	2965	2965	2965	0
25	20230918	201900	122000530	2965	2965	2965	2965	0
26	20230918	201800	122000530	2965	2965	2965	2965	0
27	20230918	201700	122000530	2965	2965	2965	2965	0
28	20230918	201600	122000530	2965	2965	2965	2965	0
29	20230918	201500	122000530	2965	2965	2965	2965	0
30	20230918	201400	122000530	2965	2965	2965	2965	0
31	20230918	201300	122000530	2965	2965	2965	2965	0
32	20230918	201200	122000530	2965	2965	2965	2965	426
33	20230918	201100	122000530	2965	2965	2965	2965	0
34	20230918	201000	122000530	2965	2965	2965	2965	0
35	20230918	200900	122000530	2965	2965	2965	2965	0
36	20230918	200800	122000530	2965	2965	2965	2965	0
37	20230918	200700	122000530	2965	2965	2965	2965	0
38	20230918	200600	122000530	2965	2965	2965	2965	0
39	20230918	200500	122000530	2965	2965	2965	2965	0
40	20230918	200400	122000530	2965	2965	2965	2965	0
41	20230918	200300	122000530	2965	2965	2965	2965	0
42	20230918	200200	122000530	2965	2965	2965	2965	0
43	20230918	200100	122000530	2965	2965	2965	2965	0
44	20230918	200000	122000530	2965	2965	2965	2965	0
45	20230918	195900	122000530	2965	2965	2965	2965	0
46	20230918	195800	122000530	2965	2965	2965	2965	0
47	20230918	195700	122000530	2965	2965	2965	2965	0
48	20230918	195600	122000530	2965	2965	2965	2965	0
49	20230918	195500	122000530	2965	2965	2965	2965	0
50	20230918	195400	122000530	2965	2965	2965	2965	0
51	20230918	195300	122000530	2965	2965	2965	2965	0
52	20230918	195200	122000530	2965	2965	2965	2965	0
53	20230918	195100	122000530	2965	2965	2965	2965	0
54	20230918	195000	122000530	2965	2965	2965	2965	0
55	20230918	194900	122000530	2965	2965	2965	2965	0
56	20230918	194800	122000530	2965	2965	2965	2965	0
57	20230918	194700	122000530	2965	2965	2965	2965	0
58	20230918	194600	122000530	2965	2965	2965	2965	0
59	20230918	194500	122000530	2965	2965	2965	2965	0
60	20230918	194400	122000530	2965	2965	2965	2965	0
61	20230918	194300	122000530	2965	2965	2965	2965	0
62	20230918	194200	122000530	2965	2965	2965	2965	426
63	20230918	194100	122000530	2965	2965	2965	2965	0
64	20230918	194000	122000530	2965	2965	2965	2965	0
65	20230918	193900	122000530	2965	2965	2965	2965	0
66	20230918	193800	122000530	2965	2965	2965	2965	0
67	20230918	193700	122000530	2965	2965	2965	2965	0
68	20230918	193600	122000530	2965	2965	2965	2965	0
69	20230918	193500	122000530	2965	2965	2965	2965	0
70	20230918	193400	122000530	2965	2965	2965	2965	0
71	20230918	193300	122000530	2965	2965	2965	2965	0
72	20230918	193200	122000530	2965	2965	2965	2965	0
73	20230918	193100	122000530	2965	2965	2965	2965	0
74	20230918	193000	122000530	2965	2965	2965	2965	0
75	20230918	192900	122000530	2965	2965	2965	2965	0
76	20230918	192800	122000530	2965	2965	2965	2965	0
77	20230918	192700	122000530	2965	2965	2965	2965	0
78	20230918	192600	122000530	2965	2965	2965	2965	0
79	20230918	192500	122000530	2965	2965	2965	2965	0
80	20230918	192400	122000530	2965	2965	2965	2965	0
81	20230918	192300	122000530	2965	2965	2965	2965	0
82	20230918	192200	122000530	2965	2965	2965	2965	0
83	20230918	192100	122000530	2965	2965	2965	2965	0
84	20230918	192000	122000530	2965	2965	2965	2965	0
85	20230918	191900	122000530	2965	2965	2965	2965	0
86	20230918	191800	122000530	2965	2965	2965	2965	0
87	20230918	191700	122000530	2965	2965	2965	2965	0
88	20230918	191600	122000530	2965	2965	2965	2965	0
89	20230918	191500	122000530	2965	2965	2965	2965	0
90	20230918	191400	122000530	2965	2965	2965	2965	0
91	20230918	191300	122000530	2965	2965	2965	2965	0
92	20230918	191200	122000530	2965	2965	2965	2965	426
93	20230918	191100	122000530	2965	2965	2965	2965	0
94	20230918	191000	122000530	2965	2965	2965	2965	0
95	20230918	190900	122000530	2965	2965	2965	2965	0
96	20230918	190800	122000530	2965	2965	2965	2965	0
97	20230918	190700	122000530	2965	2965	2965	2965	0
98	20230918	190600	122000530	2965	2965	2965	2965	0
99	20230918	190500	122000530	2965	2965	2965	2965	0
100	20230918	190400	122000530	2965	2965	2965	2965	0
101	20230918	190300	122000530	2965	2965	2965	2965	0
102	20230918	190200	122000530	2965	2965	2965	2965	0
103	20230918	190100	122000530	2965	2965	2965	2965	0
104	20230918	190000	122000530	2965	2965	2965	2965	0
105	20230918	185900	122000530	2965	2965	2965	2965	0
106	20230918	185800	122000530	2965	2965	2965	2965	0
107	20230918	185700	122000530	2965	2965	2965	2965	0
108	20230918	185600	122000530	2965	2965	2965	2965	0
109	20230918	185500	122000530	2965	2965	2965	2965	0
110	20230918	185400	122000530	2965	2965	2965	2965	0
111	20230918	185300	122000530	2965	2965	2965	2965	0
112	20230918	185200	122000530	2965	2965	2965	2965	0
113	20230918	185100	122000530	2965	2965	2965	2965	0
114	20230918	185000	122000530	2965	2965	2965	2965	0
115	20230918	184900	122000530	2965	2965	2965	2965	0
116	20230918	184800	122000530	2965	2965	2965	2965	0
117	20230918	184700	122000530	2965	2965	2965	2965	0
118	20230918	184600	122000530	2965	2965	2965	2965	0
119	20230918	184500	122000530	2965	2965	2965	2965	0
120	20230918	184400	122000530	2965	2965	2965	2965	0
121	20230918	184300	122000530	2965	2965	2965	2965	0
122	20230918	184200	122000530	2965	2965	2965	2965	426
123	20230918	184100	122000530	2965	2965	2965	2965	0
124	20230918	184000	122000530	2965	2965	2965	2965	0
125	20230918	183900	122000530	2965	2965	2965	2965	0
126	20230918	183800	122000530	2965	2965	2965	2965	0
127	20230918	183700	122000530	2965	2965	2965	2965	0
128	20230918	183600	122000530	2965	2965	2965	2965	0
129	20230918	183500	122000530	2965	2965	2965	2965	0
130	20230918	183400	122000530	2965	2965	2965	2965	0
131	20230918	183300	122000530	2965	2965	2965	2965	0
132	20230918	183200	122000530	2965	2965	2965	2965	0
133	20230918	183100	122000530	2965	2965	2965	2965	0
134	20230918	183000	122000530	2965	2965	2965	2965	0
135	20230918	182900	122000530	2965	2965	2965	2965	0
136	20230918	182800	122000530	2965	2965	2965	2965	0
137	20230918	182700	122000530	2965	2965	2965	2965	0
138	20230918	182600	122000530	2965	2965	2965	2965	0
139	20230918	182500	122000530	2965	2965	2965	2965	0
140	20230918	182400	122000530	2965	2965	2965	2965	0
141	20230918	182300	122000530	2965	2965	2965	2965	0
142	20230918	182200	122000530	2965	2965	2965	2965	0
143	20230918	182100	122000530	2965	2965	2965	2965	0
144	20230918	182000	122000530	2965	2965	2965	2965	0
145	20230918	181900	122000530	2965	2965	2965	2965	0
146	20230918	181800	122000530	2965	2965	2965	2965	0
147	20230918	181700	122000530	2965	2965	2965	2965	0
148	20230918	181600	122000530	2965	2965	2965	2965	0
149	20230918	181500	122000530	2965	2965	2965	2965	0
150	20230918	181400	122000530	2965	2965	2965	2965	0
151	20230918	181300	122000530	2965	2965	2965	2965	0
152	20230918	181200	122000530	2965	2965	2965	2965	426
153	20230918	181100	122000530	2965	2965	2965	2965	0
154	20230918	181000	122000530	2965	2965	2965	2965	0
155	20230918	180900	122000530	2965	2965	2965	2965	0
156	20230918	180800	122000530	2965	2965	2965	2965	0
157	20230918	180700	122000530	2965	2965	2965	2965	0
158	20230918	180600	122000530	2965	2965	2965	2965	0
159	20230918	180500	122000530	2965	2965	2965	2965	0
160	20230918	180400	122000530	2965	2965	2965	2965	0
161	20230918	180300	122000530	2965	2965	2965	2965	0
162	20230918	180200	122000530	2965	2965	2965	2965	0
163	20230918	180100	122000530	2965	2965	2965	2965	0
164	20230918	180000	122000530	2965	2965	2965	2965	0
165	20230918	175900	122000530	2965	2965	2965	2965	0
166	20230918	175800	122000530	2965	2965	2965	2965	0
167	20230918	175700	122000530	2965	2965	2965	2965	0
168	20230918	175600	122000530	2965	2965	2965	2965	0
169	20230918	175500	122000530	2965	2965	2965	2965	0
170	20230918	175400	122000530	2965	2965	2965	2965	0
171	20230918	175300	122000530	2965	2965	2965	2965	0
172	20230918	175200	122000530	2965	2965	2965	2965	0
173	20230918	175100	122000530	2965	2965	2965	2965	0
174	20230918	175000	122000530	2965	2965	2965	2965	0
175	20230918	174900	122000530	2965	2965	2965	2965	0
176	20230918	174800	122000530	2965	2965	2965	2965	0
177	20230918	174700	122000530	2965	2965	2965	2965	0
178	20230918	174600	122000530	2965	2965	2965	2965	0
179	20230918	174500	122000530	2965	2965	2965	2965	0
180	20230918	174400	122000530	2965	2965	2965	2965	0
181	20230918	174300	122000530	2965	2965	2965	2965	0
182	20230918	174200	122000530	2965	2965	2965	2965	426
183	20230918	174100	122000530	2965	2965	2965	2965	0
184	20230918	174000	122000530	2965	2965	2965	2965	0
185	20230918	173900	122000530	2965	2965	2965	2965	0
186	20230918	173800	122000530	2965	2965	2965	2965	0
187	20230918	173700	122000530	2965	2965	2965	2965	0
188	20230918	173600	122000530	2965	2965	2965	2965	0
189	20230918	173500	122000530	2965	2965	2965	2965	0
190	20230918	173400	122000530	2965	2965	2965	2965	0
191	20230918	173300	122000530	2965	2965	2965	2965	0
192	20230918	173200	122000530	2965	2965	2965	2965	0
193	20230918	173100	122000530	2965	2965	2965	2965	0
194	20230918	173000	122000530	2965	2965	2965	2965	0
195	20230918	172900	122000530	2965	2965	2965	2965	0
196	20230918	172800	122000530	2965	2965	2965	2965	0
197	20230918	172700	122000530	2965	2965	2965	2965	0
198	20230918	172600	122000530	2965	2965	2965	2965	0
199	20230918	172500	122000530	2965	2965	2965	2965	0
200	20230918	172400	122000530	2965	2965	2965	2965	0
201	20230918	172300	122000530	2965	2965	2965	2965	0
202	20230918	172200	122000530	2965	2965	2965	2965	0
203	20230918	172100	122000530	2965	2965	2965	2965	0
204	20230918	172000	122000530	2965	2965	2965	2965	0
205	20230918	171900	122000530	2965	2965	2965	2965	0
206	20230918	171800	122000530	2965	2965	2965	2965	0
207	20230918	171700	122000530	2965	2965	2965	2965	0
208	20230918	171600	122000530	2965	2965	2965	2965	0
209	20230918	171500	122000530	2965	2965	2965	2965	0
210	20230918	171400	122000530	2965	2965	2965	2965	0
211	20230918	171300	122000530	2965	2965	2965	2965	0
212	20230918	171200	122000530	2965	2965	2965	2965	426
213	20230918	171100	122000530	2965	2965	2965	2965	0
214	20230918	171000	122000530	2965	2965	2965	2965	0
215	20230918	170900	122000530	2965	2965	2965	2965	0
216	20230918	170800	122000530	2965	2965	2965	2965	0
217	20230918	170700	122000530	2965	2965	2965	2965	0
218	20230918	170600	122000530	2965	2965	2965	2965	0
219	20230918	170500	122000530	2965	2965	2965	2965	0
220	20230918	170400	122000530	2965	2965	2965	2965	0
221	20230918	170300	122000530	2965	2965	2965	2965	0
222	20230918	170200	122000530	2965	2965	2965	2965	0
223	20230918	170100	122000530	2965	2965	2965	2965	0
224	20230918	170000	122000530	2965	2965	2965	2965	0
225	20230918	165900	122000530	2965	2965	2965	2965	0
226	20230918	165800	122000530	2965	2965	2965	2965	0
227	20230918	165700	122000530	2965	2965	2965	2965	0
228	20230918	165600	122000530	2965	2965	2965	2965	0
229	20230918	165500	122000530	2965	2965	2965	2965	0
230	20230918	165400	122000530	2965	2965	2965	2965	0
231	20230918	165300	122000530	2965	2965	2965	2965	0
232	20230918	165200	122000530	2965	2965	2965	2965	0
233	20230918	165100	122000530	2965	2965	2965	2965	0
234	20230918	165000	122000530	2965	2965	2965	2965	0
235	20230918	164900	122000530	2965	2965	2965	2965	0
236	20230918	164800	122000530	2965	2965	2965	2965	0
237	20230918	164700	122000530	2965	2965	2965	2965	0
238	20230918	164600	122000530	2965	2965	2965	2965	0
239	20230918	164500	122000530	2965	2965	2965	2965	0
240	20230918	164400	122000530	2965	2965	2965	2965	0
241	20230918	164300	122000530	2965	2965	2965	2965	0
242	20230918	164200	122000530	2965	2965	2965	2965	426
243	20230918	164100	122000530	2965	2965	2965	2965	0
244	20230918	164000	122000530	2965	2965	2965	2965	0
245	20230918	163900	122000530	2965	2965	2965	2965	0
246	20230918	163800	122000530	2965	2965	2965	2965	0
247	20230918	163700	122000530	2965	2965	2965	2965	0
248	20230918	163600	122000530	2965	2965	2965	2965	0
249	20230918	163500	122000530	2965	2965	2965	2965	0
250	20230918	163400	122000530	2965	2965	2965	2965	0
251	20230918	163300	122000530	2965	2965	2965	2965	0
252	20230918	163200	122000530	2965	2965	2965	2965	0
253	20230918	163100	122000530	2965	2965	2965	2965	0
254	20230918	163000	122000530	2965	2965	2965	2965	0
255	20230918	162900	122000530	2965	2965	2965	2965	0
256	20230918	162800	122000530	2965	2965	2965	2965	0
257	20230918	162700	122000530	2965	2965	2965	2965	0
258	20230918	162600	122000530	2965	2965	2965	2965	0
259	20230918	162500	122000530	2965	2965	2965	2965	0
260	20230918	162400	122000530	2965	2965	2965	2965	0
261	20230918	162300	122000530	2965	2965	2965	2965	0
262	20230918	162200	122000530	2965	2965	2965	2965	0
263	20230918	162100	122000530	2965	2965	2965	2965	0
264	20230918	162000	122000530	2965	2965	2965	2965	0
265	20230918	161900	122000530	2965	2965	2965	2965	0
266	20230918	161800	122000530	2965	2965	2965	2965	0
267	20230918	161700	122000530	2965	2965	2965	2965	0
268	20230918	161600	122000530	2965	2965	2965	2965	0
269	20230918	161500	122000530	2965	2965	2965	2965	0
270	20230918	161400	122000530	2965	2965	2965	2965	0
271	20230918	161300	122000530	2965	2965	2965	2965	0
272	20230918	161200	122000530	2965	2965	2965	2965	426
273	20230918	161100	122000530	2965	2965	2965	2965	0
274	20230918	161000	122000530	2965	2965	2965	2965	0
275	20230918	160900	122000530	2965	2965	2965	2965	0
276	20230918	160800	122000530	2965	2965	2965	2965	0
277	20230918	160700	122000530	2965	2965	2965	2965	0
278	20230918	160600	122000530	2965	2965	2965	2965	0
279	20230918	160500	122000530	2965	2965	2965	2965	0
280	20230918	160400	122000530	2965	2965	2965	2965	0
281	20230918	160300	122000530	2965	2965	2965	2965	0
282	20230918	160200	122000530	2965	2965	2965	2965	0
283	20230918	160100	122000530	2965	2965	2965	2965	0
284	20230918	160000	122000530	2965	2965	2965	2965	0
285	20230918	155900	122000530	2965	2965	2965	2965	0
286	20230918	155800	122000530	2965	2965	2965	2965	0
287	20230918	155700	122000530	2965	2965	2965	2965	0
288	20230918	155600	122000530	2965	2965	2965	2965	0
289	20230918	155500	122000530	2965	2965	2965	2965	0
290	20230918	155400	122000530	2965	2965	2965	2965	0
291	20230918	155300	122000530	2965	2965	2965	2965	0
292	20230918	155200	122000530	2965	2965	2965	2965	0
293	20230918	155100	122000530	2965	2965	2965	2965	0
294	20230918	155000	122000530	2965	2965	2965	2965	0
295	20230918	154900	122000530	2965	2965	2965	2965	0
296	20230918	154800	122000530	2965	2965	2965	2965	0
297	20230918	154700	122000530	2965	2965	2965	2965	0
298	20230918	154600	122000530	2965	2965	2965	2965	0
299	20230918	154500	122000530	2965	2965	2965	2965	0
300	20230918	154400	122000530	2965	2965	2965	2965	0
301	20230918	154300	122000530	2965	2965	2965	2965	0
302	20230918	154200	122000530	2965	2965	2965	2965	426
303	20230918	154100	122000530	2965	2965	2965	2965	0
304	20230918	154000	122000530	2965	2965	2965	2965	0
305	20230918	153900	122000530	2965	2965	2965	2965	0
306	20230918	153800	122000530	2965	2965	2965	2965	0
307	20230918	153700	122000530	2965	2965	2965	2965	0
308	20230918	153600	122000530	2965	2965	2965	2965	0
309	20230918	153500	122000530	2965	2965	2965	2965	0
310	20230918	153400	122000530	2965	2965	2965	2965	0
311	20230918	153300	122000530	2965	2965	2965	2965	0
312	20230918	153200	122000530	2965	2965	2965	2965	0
313	20230918	153100	122000530	2965	2965	2965	2965	0
314	20230918	153000	122000530	2965	2965	2965	2965	426
315	20230918	152900	120737440	2960	2960	2960	2960	0
316	20230918	152800	120737440	2960	2960	2960	2960	0
317	20230918	152700	120737440	2960	2960	2960	2960	0
318	20230918	152600	120737440	2960	2960	2960	2960	0
319	20230918	152500	120737440	2960	2960	2960	2960	0
320	20230918	152400	120737440	2960	2960	2960	2960	0
321	20230918	152300	120737440	2960	2960	2960	2960	0
322	20230918	152200	120737440	2960	2960	2960	2960	0
323	20230918	152100	120737440	2960	2960	2960	2960	0
324	20230918	152000	120737440	2960	2960	2960	2960	0
325	20230918	151900	120737440	2960	2965	2965	2960	1137
326	20230918	151800	117369920	2960	2965	2965	2960	107
327	20230918	151700	117052700	2965	2965	2965	2965	0
328	20230918	151600	117052700	2965	2965	2965	2965	0
329	20230918	151500	117052700	2965	2965	2965	2965	324
330	20230918	151400	116092040	2960	2965	2965	2960	2324
331	20230918	151300	109201805	2970	2970	2970	2970	0
332	20230918	151200	109201805	2970	2970	2970	2970	100
333	20230918	151100	108904805	2970	2970	2970	2970	340
334	20230918	151000	107895005	2970	2970	2970	2970	50
335	20230918	150900	107746505	2970	2970	2970	2970	0
336	20230918	150800	107746505	2970	2970	2970	2970	0
337	20230918	150700	107746505	2970	2980	2980	2970	22
338	20230918	150600	107681155	2980	2980	2980	2980	0
339	20230918	150500	107681155	2980	2980	2980	2980	0
340	20230918	150400	107681155	2980	2980	2980	2980	0
341	20230918	150300	107681155	2980	2980	2980	2980	0
342	20230918	150200	107681155	2980	2980	2980	2980	50
343	20230918	150100	107532155	2980	2980	2980	2980	0
344	20230918	150000	107532155	2980	2975	2980	2975	237
345	20230918	145900	106826395	2965	2965	2965	2965	0
346	20230918	145800	106826395	2965	2965	2965	2965	0
347	20230918	145700	106826395	2965	2965	2965	2965	2
348	20230918	145600	106820465	2960	2970	2970	2960	1120
349	20230918	145500	103504525	2970	2970	2970	2970	6
350	20230918	145400	103486705	2980	2980	2980	2980	0
351	20230918	145300	103486705	2980	2980	2980	2980	0
352	20230918	145200	103486705	2980	2980	2980	2980	0
353	20230918	145100	103486705	2980	2980	2980	2980	0
354	20230918	145000	103486705	2980	2980	2980	2980	0
355	20230918	144900	103486705	2980	2980	2980	2980	0
356	20230918	144800	103486705	2980	2980	2980	2980	0
357	20230918	144700	103486705	2980	2980	2980	2980	0
358	20230918	144600	103486705	2980	2980	2980	2980	0
359	20230918	144500	103486705	2980	2980	2980	2980	0
360	20230918	144400	103486705	2980	2970	2980	2970	3
361	20230918	144300	103477785	2980	2970	2980	2970	105
362	20230918	144200	103165775	2970	2970	2970	2970	0
363	20230918	144100	103165775	2970	2970	2970	2970	50
364	20230918	144000	103017275	2970	2970	2970	2970	0
365	20230918	143900	103017275	2970	2970	2970	2970	0
366	20230918	143800	103017275	2970	2970	2970	2970	0
367	20230918	143700	103017275	2970	2970	2970	2970	0
368	20230918	143600	103017275	2970	2970	2970	2970	0
369	20230918	143500	103017275	2970	2970	2970	2970	0
370	20230918	143400	103017275	2970	2970	2970	2970	0
371	20230918	143300	103017275	2970	2970	2970	2970	0
372	20230918	143200	103017275	2970	2970	2970	2970	0
373	20230918	143100	103017275	2970	2970	2970	2970	0
374	20230918	143000	103017275	2970	2970	2970	2970	10
375	20230918	142900	102987575	2960	2960	2960	2960	0
376	20230918	142800	102987575	2960	2965	2965	2960	1484
377	20230918	142700	98591270	2970	2970	2970	2970	0
378	20230918	142600	98591270	2970	2970	2970	2970	0
379	20230918	142500	98591270	2970	2970	2970	2970	0
380	20230918	142400	98591270	2970	2970	2970	2970	0
381	20230918	142300	98591270	2970	2970	2970	2970	0
382	20230918	142200	98591270	2970	2970	2970	2970	0
383	20230918	142100	98591270	2970	2970	2970	2970	325
384	20230918	142000	97626020	2970	2970	2970	2970	20
385	20230918	141900	97566620	2970	2970	2970	2970	0
386	20230918	141800	97566620	2970	2970	2970	2970	10
387	20230918	141700	97536920	2970	2970	2970	2970	6
388	20230918	141600	97519100	2980	2980	2980	2980	0
389	20230918	141500	97519100	2980	2980	2980	2980	0
390	20230918	141400	97519100	2980	2980	2980	2980	0
391	20230918	141300	97519100	2980	2980	2980	2980	10
392	20230918	141200	97489300	2980	2980	2980	2980	0
393	20230918	141100	97489300	2980	2980	2980	2980	43
394	20230918	141000	97361160	2965	2965	2965	2965	0
395	20230918	140900	97361160	2965	2965	2965	2965	0
396	20230918	140800	97361160	2965	2965	2965	2965	0
397	20230918	140700	97361160	2965	2965	2965	2965	0
398	20230918	140600	97361160	2965	2965	2965	2965	0
399	20230918	140500	97361160	2965	2965	2965	2965	0
400	20230918	140400	97361160	2965	2965	2965	2965	0
401	20230918	140300	97361160	2965	2965	2965	2965	0
402	20230918	140200	97361160	2965	2965	2965	2965	3
403	20230918	140100	97352265	2970	2970	2970	2970	0
404	20230918	140000	97352265	2970	2970	2970	2970	1
405	20230918	135900	97349295	2970	2970	2970	2970	0
406	20230918	135800	97349295	2970	2970	2970	2970	4
407	20230918	135700	97337415	2980	2980	2980	2980	0
408	20230918	135600	97337415	2980	2980	2980	2980	0
409	20230918	135500	97337415	2980	2970	2980	2970	40
410	20230918	135400	97218475	2970	2970	2970	2970	10
411	20230918	135300	97188775	2970	2970	2970	2970	0
412	20230918	135200	97188775	2970	2970	2970	2970	0
413	20230918	135100	97188775	2970	2970	2970	2970	0
414	20230918	135000	97188775	2970	2970	2970	2970	10
415	20230918	134900	97159075	2970	2970	2970	2970	50
416	20230918	134800	97010575	2970	2970	2970	2970	0
417	20230918	134700	97010575	2970	2970	2970	2970	70
418	20230918	134600	96802675	2970	2970	2970	2970	0
419	20230918	134500	96802675	2970	2970	2970	2970	5
420	20230918	134400	96787825	2970	2970	2970	2970	6
421	20230918	134300	96770005	2970	2970	2970	2970	0
422	20230918	134200	96770005	2970	2970	2970	2970	0
423	20230918	134100	96770005	2970	2970	2970	2970	0
424	20230918	134000	96770005	2970	2970	2970	2970	0
425	20230918	133900	96770005	2970	2970	2970	2970	0
426	20230918	133800	96770005	2970	2970	2970	2970	1
427	20230918	133700	96767035	2970	2970	2970	2970	0
428	20230918	133600	96767035	2970	2970	2970	2970	0
429	20230918	133500	96767035	2970	2970	2970	2970	0
430	20230918	133400	96767035	2970	2970	2970	2970	0
431	20230918	133300	96767035	2970	2970	2970	2970	0
432	20230918	133200	96767035	2970	2970	2970	2970	0
433	20230918	133100	96767035	2970	2970	2970	2970	0
434	20230918	133000	96767035	2970	2970	2970	2970	0
435	20230918	132900	96767035	2970	2970	2970	2970	0
436	20230918	132800	96767035	2970	2970	2970	2970	0
437	20230918	132700	96767035	2970	2970	2970	2970	1
438	20230918	132600	96764065	2970	2970	2970	2970	8
439	20230918	132500	96740305	2970	2970	2970	2970	0
440	20230918	132400	96740305	2970	2970	2970	2970	15
441	20230918	132300	96695755	2970	2970	2970	2970	0
442	20230918	132200	96695755	2970	2970	2970	2970	338
443	20230918	132100	95691895	2970	2970	2970	2970	33
444	20230918	132000	95593885	2975	2975	2975	2975	0
445	20230918	131900	95593885	2975	2975	2975	2975	0
446	20230918	131800	95593885	2975	2975	2975	2975	0
447	20230918	131700	95593885	2975	2975	2975	2975	45
448	20230918	131600	95460010	2975	2975	2975	2975	0
449	20230918	131500	95460010	2975	2975	2975	2975	0
450	20230918	131400	95460010	2975	2975	2975	2975	2
451	20230918	131300	95454060	2975	2975	2975	2975	5
452	20230918	131200	95439185	2975	2975	2975	2975	0
453	20230918	131100	95439185	2975	2975	2975	2975	0
454	20230918	131000	95439185	2975	2975	2975	2975	200
455	20230918	130900	94844185	2970	2970	2970	2970	0
456	20230918	130800	94844185	2970	2970	2970	2970	0
457	20230918	130700	94844185	2970	2970	2970	2970	34
458	20230918	130600	94743205	2970	2970	2970	2970	286
459	20230918	130500	93893785	2980	2980	2980	2980	0
460	20230918	130400	93893785	2980	2980	2980	2980	0
461	20230918	130300	93893785	2980	2980	2980	2980	0
462	20230918	130200	93893785	2980	2980	2980	2980	0
463	20230918	130100	93893785	2980	2980	2980	2980	0
464	20230918	130000	93893785	2980	2980	2980	2980	0
465	20230918	125900	93893785	2980	2980	2980	2980	0
466	20230918	125800	93893785	2980	2980	2980	2980	33
467	20230918	125700	93795445	2980	2980	2980	2980	0
468	20230918	125600	93795445	2980	2980	2980	2980	0
469	20230918	125500	93795445	2980	2980	2980	2980	10
470	20230918	125400	93765645	2980	2980	2980	2980	0
471	20230918	125300	93765645	2980	2980	2980	2980	0
472	20230918	125200	93765645	2980	2980	2980	2980	0
473	20230918	125100	93765645	2980	2980	2980	2980	0
474	20230918	125000	93765645	2980	2980	2980	2980	0
475	20230918	124900	93765645	2980	2980	2980	2980	1
476	20230918	124800	93762665	2960	2970	2970	2960	1454
477	20230918	124700	89456535	2980	2980	2980	2970	381
478	20230918	124600	88321505	2980	2970	2980	2970	2
479	20230918	124500	88315555	2970	2980	2980	2970	1055
480	20230918	124400	85172205	2980	2980	2980	2970	502
481	20230918	124300	83681245	2975	2965	2975	2965	717
482	20230918	124200	81550340	2970	2970	2970	2970	520
483	20230918	124100	80005940	2970	2970	2970	2970	200
484	20230918	124000	79411940	2980	2980	2980	2980	0
485	20230918	123900	79411940	2980	2980	2980	2980	1
486	20230918	123800	79408960	2970	2970	2970	2970	271
487	20230918	123700	78604090	2980	2970	2980	2970	2
488	20230918	123600	78598140	2965	2965	2965	2965	0
489	20230918	123500	78598140	2965	2965	2965	2965	0
490	20230918	123400	78598140	2965	2965	2965	2965	0
491	20230918	123300	78598140	2965	2965	2965	2965	0
492	20230918	123200	78598140	2965	2965	2965	2965	0
493	20230918	123100	78598140	2965	2965	2965	2965	0
494	20230918	123000	78598140	2965	2965	2965	2965	0
495	20230918	122900	78598140	2965	2965	2965	2965	0
496	20230918	122800	78598140	2965	2965	2965	2965	0
497	20230918	122700	78598140	2965	2965	2965	2965	0
498	20230918	122600	78598140	2965	2965	2965	2965	0
499	20230918	122500	78598140	2965	2965	2965	2965	0
500	20230918	122400	78598140	2965	2965	2965	2965	0
501	20230918	122300	78598140	2965	2965	2965	2965	300
502	20230918	122200	77708640	2965	2965	2965	2965	36
503	20230918	122100	77601900	2970	2970	2970	2970	0
504	20230918	122000	77601900	2970	2970	2970	2970	0
505	20230918	121900	77601900	2970	2970	2970	2970	10
506	20230918	121800	77572200	2970	2970	2970	2970	10
507	20230918	121700	77542500	2970	2975	2975	2970	434
508	20230918	121600	76252960	2975	2975	2975	2975	0
509	20230918	121500	76252960	2975	2975	2975	2975	0
510	20230918	121400	76252960	2975	2975	2975	2975	0
511	20230918	121300	76252960	2975	2975	2975	2975	0
512	20230918	121200	76252960	2975	2980	2980	2975	1946
513	20230918	121100	70463475	2980	2980	2980	2980	0
514	20230918	121000	70463475	2980	2980	2980	2980	0
515	20230918	120900	70463475	2980	2980	2980	2980	0
516	20230918	120800	70463475	2980	2980	2980	2980	2
517	20230918	120700	70457515	2980	2980	2980	2980	15
518	20230918	120600	70412815	2985	2985	2985	2985	0
519	20230918	120500	70412815	2985	2985	2985	2985	0
520	20230918	120400	70412815	2985	2985	2985	2985	0
521	20230918	120300	70412815	2985	2985	2985	2985	0
522	20230918	120200	70412815	2985	2985	2985	2985	0
523	20230918	120100	70412815	2985	2985	2985	2985	0
524	20230918	120000	70412815	2985	2985	2985	2985	0
525	20230918	115900	70412815	2985	2985	2985	2985	5
526	20230918	115800	70397890	2985	2985	2985	2985	0
527	20230918	115700	70397890	2985	2985	2985	2985	0
528	20230918	115600	70397890	2985	2985	2985	2985	5
529	20230918	115500	70382965	2980	2980	2980	2980	5
530	20230918	115400	70368065	2980	2980	2980	2980	5
531	20230918	115300	70353165	2980	2980	2980	2980	6
532	20230918	115200	70335285	2980	2980	2980	2980	0
533	20230918	115100	70335285	2980	2980	2980	2980	4
534	20230918	115000	70323365	2980	2980	2980	2980	1
535	20230918	114900	70320385	2980	2980	2980	2980	0
536	20230918	114800	70320385	2980	2980	2980	2980	0
537	20230918	114700	70320385	2980	2980	2980	2980	0
538	20230918	114600	70320385	2980	2980	2980	2980	0
539	20230918	114500	70320385	2980	2980	2980	2980	0
540	20230918	114400	70320385	2980	2980	2980	2980	0
541	20230918	114300	70320385	2980	2980	2980	2980	3
542	20230918	114200	70311445	2975	2975	2975	2975	0
543	20230918	114100	70311445	2975	2975	2975	2975	0
544	20230918	114000	70311445	2975	2975	2975	2975	0
545	20230918	113900	70311445	2975	2975	2975	2975	27
546	20230918	113800	70231120	2975	2980	2980	2975	81
547	20230918	113700	69989870	2985	2985	2985	2985	6
548	20230918	113600	69971960	2985	2985	2985	2985	0
549	20230918	113500	69971960	2985	2985	2985	2985	0
550	20230918	113400	69971960	2985	2985	2985	2985	1
551	20230918	113300	69968975	2990	2990	2990	2990	2
552	20230918	113200	69962995	2990	2990	2990	2990	0
553	20230918	113100	69962995	2990	2990	2990	2990	0
554	20230918	113000	69962995	2990	2990	2990	2990	0
555	20230918	112900	69962995	2990	2990	2990	2990	0
556	20230918	112800	69962995	2990	2990	2990	2990	0
557	20230918	112700	69962995	2990	2990	2990	2990	0
558	20230918	112600	69962995	2990	2990	2990	2990	20
559	20230918	112500	69903195	2980	2980	2980	2980	0
560	20230918	112400	69903195	2980	2980	2980	2980	0
561	20230918	112300	69903195	2980	2980	2980	2980	0
562	20230918	112200	69903195	2980	2980	2980	2980	0
563	20230918	112100	69903195	2980	2980	2980	2980	0
564	20230918	112000	69903195	2980	2980	2980	2980	0
565	20230918	111900	69903195	2980	2980	2980	2980	0
566	20230918	111800	69903195	2980	2980	2980	2980	0
567	20230918	111700	69903195	2980	2980	2980	2980	0
568	20230918	111600	69903195	2980	2980	2980	2980	0
569	20230918	111500	69903195	2980	2985	2985	2980	2000
570	20230918	111400	63942985	2985	2985	2985	2985	0
571	20230918	111300	63942985	2985	2985	2985	2985	0
572	20230918	111200	63942985	2985	2985	2985	2985	2
573	20230918	111100	63937015	2990	2990	2990	2990	0
574	20230918	111000	63937015	2990	2990	2990	2990	0
575	20230918	110900	63937015	2990	2990	2990	2990	0
576	20230918	110800	63937015	2990	2990	2990	2990	0
577	20230918	110700	63937015	2990	2990	2990	2990	0
578	20230918	110600	63937015	2990	2990	2990	2990	0
579	20230918	110500	63937015	2990	2990	2990	2990	185
580	20230918	110400	63383865	2990	2990	2990	2990	70
581	20230918	110300	63174565	2990	2990	2990	2990	0
582	20230918	110200	63174565	2990	2990	2990	2990	0
583	20230918	110100	63174565	2990	2990	2990	2990	0
584	20230918	110000	63174565	2990	2990	2990	2990	0
585	20230918	105900	63174565	2990	2990	2990	2990	0
586	20230918	105800	63174565	2990	2990	2990	2990	0
587	20230918	105700	63174565	2990	2990	2990	2990	0
588	20230918	105600	63174565	2990	2990	2990	2990	0
589	20230918	105500	63174565	2990	2990	2990	2990	0
590	20230918	105400	63174565	2990	2990	2990	2990	17
591	20230918	105300	63123735	2995	2995	2995	2995	0
592	20230918	105200	63123735	2995	2995	2995	2995	1
593	20230918	105100	63120740	2995	2995	2995	2995	0
594	20230918	105000	63120740	2995	2995	2995	2995	0
595	20230918	104900	63120740	2995	2995	2995	2995	1
596	20230918	104800	63117745	2990	2990	2990	2990	0
597	20230918	104700	63117745	2990	2990	2990	2990	1000
598	20230918	104600	60127745	2995	2995	2995	2995	0
599	20230918	104500	60127745	2995	2995	2995	2995	0
600	20230918	104400	60127745	2995	2995	2995	2995	0
601	20230918	104300	60127745	2995	2995	2995	2995	0
602	20230918	104200	60127745	2995	2995	2995	2995	140
603	20230918	104100	59708445	2995	2995	2995	2995	0
604	20230918	104000	59708445	2995	2995	2995	2995	1
605	20230918	103900	59705450	2995	2995	2995	2995	0
606	20230918	103800	59705450	2995	2995	2995	2995	0
607	20230918	103700	59705450	2995	2995	2995	2995	0
608	20230918	103600	59705450	2995	2995	2995	2995	0
609	20230918	103500	59705450	2995	2995	2995	2995	0
610	20230918	103400	59705450	2995	2995	2995	2995	0
611	20230918	103300	59705450	2995	2995	2995	2995	0
612	20230918	103200	59705450	2995	2995	2995	2995	1027
613	20230918	103100	56629585	3000	3000	3000	3000	658
614	20230918	103000	54655585	3000	3000	3000	3000	0
615	20230918	102900	54655585	3000	3000	3000	3000	0
616	20230918	102800	54655585	3000	3000	3000	3000	0
617	20230918	102700	54655585	3000	3000	3000	3000	0
618	20230918	102600	54655585	3000	3000	3000	3000	0
619	20230918	102500	54655585	3000	3000	3000	3000	88
620	20230918	102400	54391585	3000	3000	3000	3000	0
621	20230918	102300	54391585	3000	3000	3000	3000	200
622	20230918	102200	53791585	3005	3005	3005	3005	0
623	20230918	102100	53791585	3005	3000	3005	3000	60
624	20230918	102000	53611485	3000	3000	3000	3000	101
625	20230918	101900	53308485	3000	3000	3000	3000	0
626	20230918	101800	53308485	3000	3000	3000	3000	0
627	20230918	101700	53308485	3000	3000	3000	3000	0
628	20230918	101600	53308485	3000	3000	3000	3000	0
629	20230918	101500	53308485	3000	3000	3000	3000	0
630	20230918	101400	53308485	3000	3000	3000	3000	0
631	20230918	101300	53308485	3000	3000	3000	3000	0
632	20230918	101200	53308485	3000	3000	3000	3000	300
633	20230918	101100	52408485	3000	3000	3000	3000	351
634	20230918	101000	51355485	3000	3000	3000	3000	0
635	20230918	100900	51355485	3000	3000	3000	3000	0
636	20230918	100800	51355485	3000	3000	3000	3000	0
637	20230918	100700	51355485	3000	3000	3000	3000	433
638	20230918	100600	50056485	3000	3000	3000	3000	247
639	20230918	100500	49315485	3000	3000	3000	3000	0
640	20230918	100400	49315485	3000	3000	3000	3000	0
641	20230918	100300	49315485	3000	3000	3000	3000	0
642	20230918	100200	49315485	3000	3005	3005	3000	314
643	20230918	100100	48373415	3000	3000	3000	3000	0
644	20230918	100000	48373415	3000	3005	3005	3000	10
645	20230918	095900	48343380	3005	3010	3010	3005	217
646	20230918	095800	47691285	3010	3010	3010	3010	54
647	20230918	095700	47528745	3010	3010	3010	3010	1337
648	20230918	095600	43504375	3010	3010	3010	3010	0
649	20230918	095500	43504375	3010	3000	3010	3000	131
650	20230918	095400	43111365	3000	3010	3010	3000	51
651	20230918	095300	42958355	3010	3010	3010	3010	200
652	20230918	095200	42356355	3010	3010	3010	3010	200
653	20230918	095100	41754355	3010	3010	3010	3010	119
654	20230918	095000	41396165	3015	3015	3015	3015	0
655	20230918	094900	41396165	3015	3015	3020	3015	39
656	20230918	094800	41278530	3015	3010	3015	3010	1323
657	20230918	094700	37295230	3010	3010	3010	3010	10
658	20230918	094600	37265130	3010	3010	3010	3010	1
659	20230918	094500	37262120	3000	2995	3000	2995	2643
660	20230918	094400	29338555	2995	2995	2995	2995	0
661	20230918	094300	29338555	2995	2995	2995	2995	0
662	20230918	094200	29338555	2995	2995	2995	2995	0
663	20230918	094100	29338555	2995	2995	2995	2995	5
664	20230918	094000	29323580	2990	2990	2990	2990	100
665	20230918	093900	29024580	2995	2995	2995	2995	1
666	20230918	093800	29021585	2990	2990	2990	2990	11
667	20230918	093700	28988695	2990	2990	2990	2990	0
668	20230918	093600	28988695	2990	2990	2990	2990	300
669	20230918	093500	28091695	2995	2995	2995	2995	3
670	20230918	093400	28082710	2995	2995	2995	2995	0
671	20230918	093300	28082710	2995	2995	2995	2995	11
672	20230918	093200	28049765	2995	2995	2995	2995	11
673	20230918	093100	28016820	2995	2995	2995	2995	5
674	20230918	093000	28001845	2995	2995	2995	2995	0
675	20230918	092900	28001845	2995	2995	2995	2995	0
676	20230918	092800	28001845	2995	2995	2995	2995	5
677	20230918	092700	27986870	2990	2990	2990	2990	0
678	20230918	092600	27986870	2990	2990	2990	2990	3
679	20230918	092500	27977900	2990	2990	2990	2990	0
680	20230918	092400	27977900	2990	2990	2990	2990	80
681	20230918	092300	27738700	2990	2990	2990	2990	0
682	20230918	092200	27738700	2990	2990	2990	2990	0
683	20230918	092100	27738700	2990	2990	2990	2990	0
684	20230918	092000	27738700	2990	2995	2995	2990	338
685	20230918	091900	26728070	2990	2990	2990	2990	150
686	20230918	091800	26279570	2990	2990	2990	2990	0
687	20230918	091700	26279570	2990	2990	2990	2990	33
688	20230918	091600	26180900	2990	2990	2990	2990	5
689	20230918	091500	26165950	2995	2995	2995	2995	44
690	20230918	091400	26034170	3000	2995	3000	2995	427
691	20230918	091300	24753340	2995	2990	2995	2990	517
692	20230918	091200	23207500	2990	2990	2990	2990	10
693	20230918	091100	23177600	2990	2990	2990	2990	77
694	20230918	091000	22947370	2990	2990	2990	2990	34
695	20230918	090900	22845710	2980	2980	2980	2980	0
696	20230918	090800	22845710	2980	2970	2980	2970	3538
697	20230918	090700	12337470	2970	2955	2970	2955	571
698	20230918	090600	10646550	2955	2955	2955	2955	0
699	20230918	090500	10646550	2955	2970	2970	2955	3107
700	20230918	090400	1464900	2975	2975	2975	2975	3
701	20230918	090300	1455975	2955	2955	2955	2955	34
702	20230918	090200	1355505	2950	2960	2960	2950	100
703	20230918	090100	1059770	2955	2965	2965	2955	340
704	20230918	090000	53370	2965	2965	2965	2965	18