KissMeData/347740/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203900	164516570	2940	2940	2940	2940	559
3	20230919	203800	164516570	2940	2940	2940	2940	0
4	20230919	203700	164516570	2940	2940	2940	2940	0
5	20230919	203600	164516570	2940	2940	2940	2940	0
6	20230919	203500	164516570	2940	2940	2940	2940	0
7	20230919	203400	164516570	2940	2940	2940	2940	0
8	20230919	203300	164516570	2940	2940	2940	2940	0
9	20230919	203200	164516570	2940	2940	2940	2940	0
10	20230919	203100	164516570	2940	2940	2940	2940	0
11	20230919	203000	164516570	2940	2940	2940	2940	0
12	20230919	202900	164516570	2940	2940	2940	2940	0
13	20230919	202800	164516570	2940	2940	2940	2940	0
14	20230919	202700	164516570	2940	2940	2940	2940	0
15	20230919	202600	164516570	2940	2940	2940	2940	0
16	20230919	202500	164516570	2940	2940	2940	2940	0
17	20230919	202400	164516570	2940	2940	2940	2940	0
18	20230919	202300	164516570	2940	2940	2940	2940	0
19	20230919	202200	164516570	2940	2940	2940	2940	0
20	20230919	202100	164516570	2940	2940	2940	2940	0
21	20230919	202000	164516570	2940	2940	2940	2940	0
22	20230919	201900	164516570	2940	2940	2940	2940	0
23	20230919	201800	164516570	2940	2940	2940	2940	0
24	20230919	201700	164516570	2940	2940	2940	2940	0
25	20230919	201600	164516570	2940	2940	2940	2940	0
26	20230919	201500	164516570	2940	2940	2940	2940	0
27	20230919	201400	164516570	2940	2940	2940	2940	0
28	20230919	201300	164516570	2940	2940	2940	2940	0
29	20230919	201200	164516570	2940	2940	2940	2940	0
30	20230919	201100	164516570	2940	2940	2940	2940	0
31	20230919	201000	164516570	2940	2940	2940	2940	0
32	20230919	200900	164516570	2940	2940	2940	2940	559
33	20230919	200800	164516570	2940	2940	2940	2940	0
34	20230919	200700	164516570	2940	2940	2940	2940	0
35	20230919	200600	164516570	2940	2940	2940	2940	0
36	20230919	200500	164516570	2940	2940	2940	2940	0
37	20230919	200400	164516570	2940	2940	2940	2940	0
38	20230919	200300	164516570	2940	2940	2940	2940	0
39	20230919	200200	164516570	2940	2940	2940	2940	0
40	20230919	200100	164516570	2940	2940	2940	2940	0
41	20230919	200000	164516570	2940	2940	2940	2940	0
42	20230919	195900	164516570	2940	2940	2940	2940	0
43	20230919	195800	164516570	2940	2940	2940	2940	0
44	20230919	195700	164516570	2940	2940	2940	2940	0
45	20230919	195600	164516570	2940	2940	2940	2940	0
46	20230919	195500	164516570	2940	2940	2940	2940	0
47	20230919	195400	164516570	2940	2940	2940	2940	0
48	20230919	195300	164516570	2940	2940	2940	2940	0
49	20230919	195200	164516570	2940	2940	2940	2940	0
50	20230919	195100	164516570	2940	2940	2940	2940	0
51	20230919	195000	164516570	2940	2940	2940	2940	0
52	20230919	194900	164516570	2940	2940	2940	2940	0
53	20230919	194800	164516570	2940	2940	2940	2940	0
54	20230919	194700	164516570	2940	2940	2940	2940	0
55	20230919	194600	164516570	2940	2940	2940	2940	0
56	20230919	194500	164516570	2940	2940	2940	2940	0
57	20230919	194400	164516570	2940	2940	2940	2940	0
58	20230919	194300	164516570	2940	2940	2940	2940	0
59	20230919	194200	164516570	2940	2940	2940	2940	0
60	20230919	194100	164516570	2940	2940	2940	2940	0
61	20230919	194000	164516570	2940	2940	2940	2940	0
62	20230919	193900	164516570	2940	2940	2940	2940	559
63	20230919	193800	164516570	2940	2940	2940	2940	0
64	20230919	193700	164516570	2940	2940	2940	2940	0
65	20230919	193600	164516570	2940	2940	2940	2940	0
66	20230919	193500	164516570	2940	2940	2940	2940	0
67	20230919	193400	164516570	2940	2940	2940	2940	0
68	20230919	193300	164516570	2940	2940	2940	2940	0
69	20230919	193200	164516570	2940	2940	2940	2940	0
70	20230919	193100	164516570	2940	2940	2940	2940	0
71	20230919	193000	164516570	2940	2940	2940	2940	0
72	20230919	192900	164516570	2940	2940	2940	2940	0
73	20230919	192800	164516570	2940	2940	2940	2940	0
74	20230919	192700	164516570	2940	2940	2940	2940	0
75	20230919	192600	164516570	2940	2940	2940	2940	0
76	20230919	192500	164516570	2940	2940	2940	2940	0
77	20230919	192400	164516570	2940	2940	2940	2940	0
78	20230919	192300	164516570	2940	2940	2940	2940	0
79	20230919	192200	164516570	2940	2940	2940	2940	0
80	20230919	192100	164516570	2940	2940	2940	2940	0
81	20230919	192000	164516570	2940	2940	2940	2940	0
82	20230919	191900	164516570	2940	2940	2940	2940	0
83	20230919	191800	164516570	2940	2940	2940	2940	0
84	20230919	191700	164516570	2940	2940	2940	2940	0
85	20230919	191600	164516570	2940	2940	2940	2940	0
86	20230919	191500	164516570	2940	2940	2940	2940	0
87	20230919	191400	164516570	2940	2940	2940	2940	0
88	20230919	191300	164516570	2940	2940	2940	2940	0
89	20230919	191200	164516570	2940	2940	2940	2940	0
90	20230919	191100	164516570	2940	2940	2940	2940	0
91	20230919	191000	164516570	2940	2940	2940	2940	0
92	20230919	190900	164516570	2940	2940	2940	2940	559
93	20230919	190800	164516570	2940	2940	2940	2940	0
94	20230919	190700	164516570	2940	2940	2940	2940	0
95	20230919	190600	164516570	2940	2940	2940	2940	0
96	20230919	190500	164516570	2940	2940	2940	2940	0
97	20230919	190400	164516570	2940	2940	2940	2940	0
98	20230919	190300	164516570	2940	2940	2940	2940	0
99	20230919	190200	164516570	2940	2940	2940	2940	0
100	20230919	190100	164516570	2940	2940	2940	2940	0
101	20230919	190000	164516570	2940	2940	2940	2940	0
102	20230919	185900	164516570	2940	2940	2940	2940	0
103	20230919	185800	164516570	2940	2940	2940	2940	0
104	20230919	185700	164516570	2940	2940	2940	2940	0
105	20230919	185600	164516570	2940	2940	2940	2940	0
106	20230919	185500	164516570	2940	2940	2940	2940	0
107	20230919	185400	164516570	2940	2940	2940	2940	0
108	20230919	185300	164516570	2940	2940	2940	2940	0
109	20230919	185200	164516570	2940	2940	2940	2940	0
110	20230919	185100	164516570	2940	2940	2940	2940	0
111	20230919	185000	164516570	2940	2940	2940	2940	0
112	20230919	184900	164516570	2940	2940	2940	2940	0
113	20230919	184800	164516570	2940	2940	2940	2940	0
114	20230919	184700	164516570	2940	2940	2940	2940	0
115	20230919	184600	164516570	2940	2940	2940	2940	0
116	20230919	184500	164516570	2940	2940	2940	2940	0
117	20230919	184400	164516570	2940	2940	2940	2940	0
118	20230919	184300	164516570	2940	2940	2940	2940	0
119	20230919	184200	164516570	2940	2940	2940	2940	0
120	20230919	184100	164516570	2940	2940	2940	2940	0
121	20230919	184000	164516570	2940	2940	2940	2940	0
122	20230919	183900	164516570	2940	2940	2940	2940	559
123	20230919	183800	164516570	2940	2940	2940	2940	0
124	20230919	183700	164516570	2940	2940	2940	2940	0
125	20230919	183600	164516570	2940	2940	2940	2940	0
126	20230919	183500	164516570	2940	2940	2940	2940	0
127	20230919	183400	164516570	2940	2940	2940	2940	0
128	20230919	183300	164516570	2940	2940	2940	2940	0
129	20230919	183200	164516570	2940	2940	2940	2940	0
130	20230919	183100	164516570	2940	2940	2940	2940	0
131	20230919	183000	164516570	2940	2940	2940	2940	0
132	20230919	182900	164516570	2940	2940	2940	2940	0
133	20230919	182800	164516570	2940	2940	2940	2940	0
134	20230919	182700	164516570	2940	2940	2940	2940	0
135	20230919	182600	164516570	2940	2940	2940	2940	0
136	20230919	182500	164516570	2940	2940	2940	2940	0
137	20230919	182400	164516570	2940	2940	2940	2940	0
138	20230919	182300	164516570	2940	2940	2940	2940	0
139	20230919	182200	164516570	2940	2940	2940	2940	0
140	20230919	182100	164516570	2940	2940	2940	2940	0
141	20230919	182000	164516570	2940	2940	2940	2940	0
142	20230919	181900	164516570	2940	2940	2940	2940	0
143	20230919	181800	164516570	2940	2940	2940	2940	0
144	20230919	181700	164516570	2940	2940	2940	2940	0
145	20230919	181600	164516570	2940	2940	2940	2940	0
146	20230919	181500	164516570	2940	2940	2940	2940	0
147	20230919	181400	164516570	2940	2940	2940	2940	0
148	20230919	181300	164516570	2940	2940	2940	2940	0
149	20230919	181200	164516570	2940	2940	2940	2940	0
150	20230919	181100	164516570	2940	2940	2940	2940	0
151	20230919	181000	164516570	2940	2940	2940	2940	0
152	20230919	180900	164516570	2940	2940	2940	2940	559
153	20230919	180800	164516570	2940	2940	2940	2940	0
154	20230919	180700	164516570	2940	2940	2940	2940	0
155	20230919	180600	164516570	2940	2940	2940	2940	0
156	20230919	180500	164516570	2940	2940	2940	2940	0
157	20230919	180400	164516570	2940	2940	2940	2940	0
158	20230919	180300	164516570	2940	2940	2940	2940	0
159	20230919	180200	164516570	2940	2940	2940	2940	0
160	20230919	180100	164516570	2940	2940	2940	2940	0
161	20230919	180000	164516570	2940	2940	2940	2940	0
162	20230919	175900	164516570	2940	2940	2940	2940	0
163	20230919	175800	164516570	2940	2940	2940	2940	0
164	20230919	175700	164516570	2940	2940	2940	2940	0
165	20230919	175600	164516570	2940	2940	2940	2940	0
166	20230919	175500	164516570	2940	2940	2940	2940	0
167	20230919	175400	164516570	2940	2940	2940	2940	0
168	20230919	175300	164516570	2940	2940	2940	2940	0
169	20230919	175200	164516570	2940	2940	2940	2940	0
170	20230919	175100	164516570	2940	2940	2940	2940	0
171	20230919	175000	164516570	2940	2940	2940	2940	0
172	20230919	174900	164516570	2940	2940	2940	2940	0
173	20230919	174800	164516570	2940	2940	2940	2940	0
174	20230919	174700	164516570	2940	2940	2940	2940	0
175	20230919	174600	164516570	2940	2940	2940	2940	0
176	20230919	174500	164516570	2940	2940	2940	2940	0
177	20230919	174400	164516570	2940	2940	2940	2940	0
178	20230919	174300	164516570	2940	2940	2940	2940	0
179	20230919	174200	164516570	2940	2940	2940	2940	0
180	20230919	174100	164516570	2940	2940	2940	2940	0
181	20230919	174000	164516570	2940	2940	2940	2940	0
182	20230919	173900	164516570	2940	2940	2940	2940	559
183	20230919	173800	164516570	2940	2940	2940	2940	0
184	20230919	173700	164516570	2940	2940	2940	2940	0
185	20230919	173600	164516570	2940	2940	2940	2940	0
186	20230919	173500	164516570	2940	2940	2940	2940	0
187	20230919	173400	164516570	2940	2940	2940	2940	0
188	20230919	173300	164516570	2940	2940	2940	2940	0
189	20230919	173200	164516570	2940	2940	2940	2940	0
190	20230919	173100	164516570	2940	2940	2940	2940	0
191	20230919	173000	164516570	2940	2940	2940	2940	0
192	20230919	172900	164516570	2940	2940	2940	2940	0
193	20230919	172800	164516570	2940	2940	2940	2940	0
194	20230919	172700	164516570	2940	2940	2940	2940	0
195	20230919	172600	164516570	2940	2940	2940	2940	0
196	20230919	172500	164516570	2940	2940	2940	2940	0
197	20230919	172400	164516570	2940	2940	2940	2940	0
198	20230919	172300	164516570	2940	2940	2940	2940	0
199	20230919	172200	164516570	2940	2940	2940	2940	0
200	20230919	172100	164516570	2940	2940	2940	2940	0
201	20230919	172000	164516570	2940	2940	2940	2940	0
202	20230919	171900	164516570	2940	2940	2940	2940	0
203	20230919	171800	164516570	2940	2940	2940	2940	0
204	20230919	171700	164516570	2940	2940	2940	2940	0
205	20230919	171600	164516570	2940	2940	2940	2940	0
206	20230919	171500	164516570	2940	2940	2940	2940	0
207	20230919	171400	164516570	2940	2940	2940	2940	0
208	20230919	171300	164516570	2940	2940	2940	2940	0
209	20230919	171200	164516570	2940	2940	2940	2940	0
210	20230919	171100	164516570	2940	2940	2940	2940	0
211	20230919	171000	164516570	2940	2940	2940	2940	0
212	20230919	170900	164516570	2940	2940	2940	2940	559
213	20230919	170800	164516570	2940	2940	2940	2940	0
214	20230919	170700	164516570	2940	2940	2940	2940	0
215	20230919	170600	164516570	2940	2940	2940	2940	0
216	20230919	170500	164516570	2940	2940	2940	2940	0
217	20230919	170400	164516570	2940	2940	2940	2940	0
218	20230919	170300	164516570	2940	2940	2940	2940	0
219	20230919	170200	164516570	2940	2940	2940	2940	0
220	20230919	170100	164516570	2940	2940	2940	2940	0
221	20230919	170000	164516570	2940	2940	2940	2940	0
222	20230919	165900	164516570	2940	2940	2940	2940	0
223	20230919	165800	164516570	2940	2940	2940	2940	0
224	20230919	165700	164516570	2940	2940	2940	2940	0
225	20230919	165600	164516570	2940	2940	2940	2940	0
226	20230919	165500	164516570	2940	2940	2940	2940	0
227	20230919	165400	164516570	2940	2940	2940	2940	0
228	20230919	165300	164516570	2940	2940	2940	2940	0
229	20230919	165200	164516570	2940	2940	2940	2940	0
230	20230919	165100	164516570	2940	2940	2940	2940	0
231	20230919	165000	164516570	2940	2940	2940	2940	0
232	20230919	164900	164516570	2940	2940	2940	2940	0
233	20230919	164800	164516570	2940	2940	2940	2940	0
234	20230919	164700	164516570	2940	2940	2940	2940	0
235	20230919	164600	164516570	2940	2940	2940	2940	0
236	20230919	164500	164516570	2940	2940	2940	2940	0
237	20230919	164400	164516570	2940	2940	2940	2940	0
238	20230919	164300	164516570	2940	2940	2940	2940	0
239	20230919	164200	164516570	2940	2940	2940	2940	0
240	20230919	164100	164516570	2940	2940	2940	2940	0
241	20230919	164000	164516570	2940	2940	2940	2940	0
242	20230919	163900	164516570	2940	2940	2940	2940	559
243	20230919	163800	164516570	2940	2940	2940	2940	0
244	20230919	163700	164516570	2940	2940	2940	2940	0
245	20230919	163600	164516570	2940	2940	2940	2940	0
246	20230919	163500	164516570	2940	2940	2940	2940	0
247	20230919	163400	164516570	2940	2940	2940	2940	0
248	20230919	163300	164516570	2940	2940	2940	2940	0
249	20230919	163200	164516570	2940	2940	2940	2940	0
250	20230919	163100	164516570	2940	2940	2940	2940	0
251	20230919	163000	164516570	2940	2940	2940	2940	0
252	20230919	162900	164516570	2940	2940	2940	2940	0
253	20230919	162800	164516570	2940	2940	2940	2940	0
254	20230919	162700	164516570	2940	2940	2940	2940	0
255	20230919	162600	164516570	2940	2940	2940	2940	0
256	20230919	162500	164516570	2940	2940	2940	2940	0
257	20230919	162400	164516570	2940	2940	2940	2940	0
258	20230919	162300	164516570	2940	2940	2940	2940	0
259	20230919	162200	164516570	2940	2940	2940	2940	0
260	20230919	162100	164516570	2940	2940	2940	2940	0
261	20230919	162000	164516570	2940	2940	2940	2940	0
262	20230919	161900	164516570	2940	2940	2940	2940	0
263	20230919	161800	164516570	2940	2940	2940	2940	0
264	20230919	161700	164516570	2940	2940	2940	2940	0
265	20230919	161600	164516570	2940	2940	2940	2940	0
266	20230919	161500	164516570	2940	2940	2940	2940	0
267	20230919	161400	164516570	2940	2940	2940	2940	0
268	20230919	161300	164516570	2940	2940	2940	2940	0
269	20230919	161200	164516570	2940	2940	2940	2940	0
270	20230919	161100	164516570	2940	2940	2940	2940	0
271	20230919	161000	164516570	2940	2940	2940	2940	0
272	20230919	160900	164516570	2940	2940	2940	2940	559
273	20230919	160800	164516570	2940	2940	2940	2940	0
274	20230919	160700	164516570	2940	2940	2940	2940	0
275	20230919	160600	164516570	2940	2940	2940	2940	0
276	20230919	160500	164516570	2940	2940	2940	2940	0
277	20230919	160400	164516570	2940	2940	2940	2940	0
278	20230919	160300	164516570	2940	2940	2940	2940	0
279	20230919	160200	164516570	2940	2940	2940	2940	0
280	20230919	160100	164516570	2940	2940	2940	2940	0
281	20230919	160000	164516570	2940	2940	2940	2940	0
282	20230919	155900	164516570	2940	2940	2940	2940	0
283	20230919	155800	164516570	2940	2940	2940	2940	0
284	20230919	155700	164516570	2940	2940	2940	2940	0
285	20230919	155600	164516570	2940	2940	2940	2940	0
286	20230919	155500	164516570	2940	2940	2940	2940	0
287	20230919	155400	164516570	2940	2940	2940	2940	0
288	20230919	155300	164516570	2940	2940	2940	2940	0
289	20230919	155200	164516570	2940	2940	2940	2940	0
290	20230919	155100	164516570	2940	2940	2940	2940	0
291	20230919	155000	164516570	2940	2940	2940	2940	0
292	20230919	154900	164516570	2940	2940	2940	2940	0
293	20230919	154800	164516570	2940	2940	2940	2940	0
294	20230919	154700	164516570	2940	2940	2940	2940	0
295	20230919	154600	164516570	2940	2940	2940	2940	0
296	20230919	154500	164516570	2940	2940	2940	2940	0
297	20230919	154400	164516570	2940	2940	2940	2940	0
298	20230919	154300	164516570	2940	2940	2940	2940	0
299	20230919	154200	164516570	2940	2940	2940	2940	0
300	20230919	154100	164516570	2940	2940	2940	2940	0
301	20230919	154000	164516570	2940	2940	2940	2940	0
302	20230919	153900	164516570	2940	2940	2940	2940	559
303	20230919	153800	164516570	2940	2940	2940	2940	0
304	20230919	153700	164516570	2940	2940	2940	2940	0
305	20230919	153600	164516570	2940	2940	2940	2940	0
306	20230919	153500	164516570	2940	2940	2940	2940	0
307	20230919	153400	164516570	2940	2940	2940	2940	0
308	20230919	153300	164516570	2940	2940	2940	2940	0
309	20230919	153200	164516570	2940	2940	2940	2940	0
310	20230919	153100	164516570	2940	2940	2940	2940	0
311	20230919	153000	164516570	2940	2940	2940	2940	559
312	20230919	152900	162873110	2945	2945	2945	2945	0
313	20230919	152800	162873110	2945	2945	2945	2945	0
314	20230919	152700	162873110	2945	2945	2945	2945	0
315	20230919	152600	162873110	2945	2945	2945	2945	0
316	20230919	152500	162873110	2945	2945	2945	2945	0
317	20230919	152400	162873110	2945	2945	2945	2945	0
318	20230919	152300	162873110	2945	2945	2945	2945	0
319	20230919	152200	162873110	2945	2945	2945	2945	0
320	20230919	152100	162873110	2945	2945	2945	2945	0
321	20230919	152000	162873110	2945	2945	2945	2945	0
322	20230919	151900	162873110	2945	2945	2945	2945	0
323	20230919	151800	162873110	2945	2945	2945	2945	0
324	20230919	151700	162873110	2945	2945	2945	2945	11
325	20230919	151600	162840715	2950	2950	2950	2950	140
326	20230919	151500	162427715	2950	2950	2950	2950	0
327	20230919	151400	162427715	2950	2950	2950	2950	0
328	20230919	151300	162427715	2950	2950	2950	2950	9
329	20230919	151200	162401165	2950	2950	2950	2950	52
330	20230919	151100	162247765	2950	2950	2950	2950	0
331	20230919	151000	162247765	2950	2950	2950	2950	0
332	20230919	150900	162247765	2950	2950	2950	2950	0
333	20230919	150800	162247765	2950	2950	2950	2950	47
334	20230919	150700	162109115	2950	2950	2950	2950	1
335	20230919	150600	162106165	2945	2945	2945	2945	0
336	20230919	150500	162106165	2945	2945	2945	2945	0
337	20230919	150400	162106165	2945	2940	2945	2940	1774
338	20230919	150300	156883545	2940	2940	2940	2940	8
339	20230919	150200	156860025	2950	2950	2950	2950	0
340	20230919	150100	156860025	2950	2950	2950	2950	0
341	20230919	150000	156860025	2950	2950	2950	2950	34
342	20230919	145900	156759725	2950	2950	2950	2950	0
343	20230919	145800	156759725	2950	2950	2950	2950	0
344	20230919	145700	156759725	2950	2950	2950	2950	0
345	20230919	145600	156759725	2950	2950	2950	2950	0
346	20230919	145500	156759725	2950	2950	2950	2950	21
347	20230919	145400	156697775	2950	2950	2950	2950	5
348	20230919	145300	156683025	2935	2935	2935	2935	0
349	20230919	145200	156683025	2935	2935	2935	2935	0
350	20230919	145100	156683025	2935	2935	2935	2935	0
351	20230919	145000	156683025	2935	2935	2935	2935	400
352	20230919	144900	155509025	2935	2935	2935	2935	0
353	20230919	144800	155509025	2935	2935	2935	2935	0
354	20230919	144700	155509025	2935	2935	2935	2935	0
355	20230919	144600	155509025	2935	2935	2945	2935	2001
356	20230919	144500	149636080	2935	2940	2940	2935	3090
357	20230919	144400	140551930	2940	2940	2940	2940	0
358	20230919	144300	140551930	2940	2940	2940	2940	0
359	20230919	144200	140551930	2940	2940	2940	2940	0
360	20230919	144100	140551930	2940	2940	2940	2940	0
361	20230919	144000	140551930	2940	2940	2940	2940	0
362	20230919	143900	140551930	2940	2940	2940	2940	0
363	20230919	143800	140551930	2940	2940	2940	2940	0
364	20230919	143700	140551930	2940	2940	2940	2940	0
365	20230919	143600	140551930	2940	2940	2940	2940	0
366	20230919	143500	140551930	2940	2940	2940	2940	0
367	20230919	143400	140551930	2940	2940	2940	2940	0
368	20230919	143300	140551930	2940	2940	2940	2940	0
369	20230919	143200	140551930	2940	2940	2940	2940	0
370	20230919	143100	140551930	2940	2940	2940	2940	0
371	20230919	143000	140551930	2940	2940	2940	2940	0
372	20230919	142900	140551930	2940	2940	2940	2940	0
373	20230919	142800	140551930	2940	2940	2940	2940	0
374	20230919	142700	140551930	2940	2940	2940	2940	0
375	20230919	142600	140551930	2940	2950	2950	2940	206
376	20230919	142500	139945500	2965	2965	2965	2965	0
377	20230919	142400	139945500	2965	2965	2965	2965	0
378	20230919	142300	139945500	2965	2965	2965	2965	0
379	20230919	142200	139945500	2965	2965	2965	2965	0
380	20230919	142100	139945500	2965	2965	2965	2965	0
381	20230919	142000	139945500	2965	2965	2965	2965	0
382	20230919	141900	139945500	2965	2965	2965	2965	0
383	20230919	141800	139945500	2965	2965	2965	2965	0
384	20230919	141700	139945500	2965	2965	2965	2965	0
385	20230919	141600	139945500	2965	2965	2965	2965	0
386	20230919	141500	139945500	2965	2965	2965	2965	0
387	20230919	141400	139945500	2965	2965	2965	2965	0
388	20230919	141300	139945500	2965	2965	2965	2965	0
389	20230919	141200	139945500	2965	2965	2965	2965	0
390	20230919	141100	139945500	2965	2965	2965	2965	14
391	20230919	141000	139903990	2965	2960	2965	2960	210
392	20230919	140900	139281390	2965	2965	2965	2965	0
393	20230919	140800	139281390	2965	2965	2965	2965	0
394	20230919	140700	139281390	2965	2960	2965	2960	1083
395	20230919	140600	136071795	2965	2955	2965	2955	2000
396	20230919	140500	130146735	2950	2940	2950	2940	2373
397	20230919	140400	123159435	2935	2930	2935	2930	1260
398	20230919	140300	119464275	2930	2925	2930	2925	918
399	20230919	140200	116779050	2925	2925	2925	2925	100
400	20230919	140100	116486550	2925	2925	2925	2925	309
401	20230919	140000	115582725	2920	2920	2920	2920	0
402	20230919	135900	115582725	2920	2920	2920	2920	200
403	20230919	135800	114998725	2920	2920	2920	2920	450
404	20230919	135700	113684725	2925	2925	2925	2925	0
405	20230919	135600	113684725	2925	2925	2925	2925	1
406	20230919	135500	113681800	2920	2920	2920	2920	30
407	20230919	135400	113594200	2920	2920	2920	2920	0
408	20230919	135300	113594200	2920	2920	2920	2920	501
409	20230919	135200	112131280	2925	2925	2925	2925	0
410	20230919	135100	112131280	2925	2925	2925	2925	0
411	20230919	135000	112131280	2925	2925	2925	2925	0
412	20230919	134900	112131280	2925	2925	2925	2925	0
413	20230919	134800	112131280	2925	2925	2925	2925	1
414	20230919	134700	112128355	2925	2925	2925	2925	0
415	20230919	134600	112128355	2925	2925	2925	2925	0
416	20230919	134500	112128355	2925	2925	2925	2925	0
417	20230919	134400	112128355	2925	2925	2925	2925	0
418	20230919	134300	112128355	2925	2925	2925	2925	0
419	20230919	134200	112128355	2925	2925	2925	2925	1
420	20230919	134100	112125430	2925	2925	2925	2925	1000
421	20230919	134000	109200430	2920	2925	2925	2920	2266
422	20230919	133900	102579680	2930	2930	2930	2930	0
423	20230919	133800	102579680	2930	2930	2930	2930	0
424	20230919	133700	102579680	2930	2930	2930	2930	331
425	20230919	133600	101609850	2930	2930	2930	2930	3
426	20230919	133500	101601060	2930	2930	2930	2930	0
427	20230919	133400	101601060	2930	2930	2930	2930	3
428	20230919	133300	101592270	2925	2925	2925	2925	0
429	20230919	133200	101592270	2925	2925	2925	2925	0
430	20230919	133100	101592270	2925	2925	2925	2925	0
431	20230919	133000	101592270	2925	2925	2925	2925	10
432	20230919	132900	101563020	2925	2925	2925	2925	3
433	20230919	132800	101554245	2925	2925	2925	2925	0
434	20230919	132700	101554245	2925	2925	2925	2925	2
435	20230919	132600	101548395	2925	2925	2925	2925	0
436	20230919	132500	101548395	2925	2925	2925	2925	0
437	20230919	132400	101548395	2925	2925	2925	2925	0
438	20230919	132300	101548395	2925	2925	2925	2925	0
439	20230919	132200	101548395	2925	2925	2925	2925	0
440	20230919	132100	101548395	2925	2925	2925	2925	0
441	20230919	132000	101548395	2925	2925	2925	2925	100
442	20230919	131900	101255895	2920	2920	2920	2920	0
443	20230919	131800	101255895	2920	2920	2920	2920	1158
444	20230919	131700	97874535	2920	2920	2920	2920	0
445	20230919	131600	97874535	2920	2920	2920	2920	0
446	20230919	131500	97874535	2920	2920	2920	2920	0
447	20230919	131400	97874535	2920	2920	2920	2920	0
448	20230919	131300	97874535	2920	2920	2920	2920	76
449	20230919	131200	97652615	2925	2925	2925	2925	1
450	20230919	131100	97649690	2930	2930	2930	2930	0
451	20230919	131000	97649690	2930	2920	2930	2920	2
452	20230919	130900	97643840	2920	2920	2920	2920	0
453	20230919	130800	97643840	2920	2920	2920	2920	0
454	20230919	130700	97643840	2920	2920	2920	2920	0
455	20230919	130600	97643840	2920	2920	2920	2920	0
456	20230919	130500	97643840	2920	2920	2920	2920	0
457	20230919	130400	97643840	2920	2920	2920	2920	0
458	20230919	130300	97643840	2920	2920	2920	2920	0
459	20230919	130200	97643840	2920	2925	2925	2920	174
460	20230919	130100	97135510	2920	2920	2920	2920	0
461	20230919	130000	97135510	2920	2920	2920	2920	0
462	20230919	125900	97135510	2920	2920	2920	2920	0
463	20230919	125800	97135510	2920	2920	2920	2920	0
464	20230919	125700	97135510	2920	2920	2920	2920	1
465	20230919	125600	97132590	2920	2920	2920	2920	4
466	20230919	125500	97120910	2920	2920	2920	2920	0
467	20230919	125400	97120910	2920	2920	2920	2920	0
468	20230919	125300	97120910	2920	2920	2920	2920	0
469	20230919	125200	97120910	2920	2920	2920	2920	0
470	20230919	125100	97120910	2920	2920	2920	2920	0
471	20230919	125000	97120910	2920	2920	2920	2920	0
472	20230919	124900	97120910	2920	2920	2920	2920	0
473	20230919	124800	97120910	2920	2920	2920	2920	0
474	20230919	124700	97120910	2920	2920	2920	2920	0
475	20230919	124600	97120910	2920	2920	2920	2920	0
476	20230919	124500	97120910	2920	2925	2925	2920	980
477	20230919	124400	94259255	2925	2925	2925	2925	0
478	20230919	124300	94259255	2925	2930	2930	2925	589
479	20230919	124200	92536380	2925	2925	2925	2925	0
480	20230919	124100	92536380	2925	2925	2925	2925	0
481	20230919	124000	92536380	2925	2930	2930	2925	30
482	20230919	123900	92448515	2935	2935	2935	2935	0
483	20230919	123800	92448515	2935	2935	2935	2935	0
484	20230919	123700	92448515	2935	2935	2935	2935	0
485	20230919	123600	92448515	2935	2935	2935	2935	0
486	20230919	123500	92448515	2935	2935	2935	2935	0
487	20230919	123400	92448515	2935	2935	2935	2935	0
488	20230919	123300	92448515	2935	2935	2935	2935	0
489	20230919	123200	92448515	2935	2935	2935	2935	0
490	20230919	123100	92448515	2935	2935	2935	2935	959
491	20230919	123000	89633850	2935	2935	2935	2935	0
492	20230919	122900	89633850	2935	2935	2935	2935	0
493	20230919	122800	89633850	2935	2935	2935	2935	462
494	20230919	122700	88277880	2935	2935	2935	2935	0
495	20230919	122600	88277880	2935	2935	2935	2935	0
496	20230919	122500	88277880	2935	2935	2935	2935	0
497	20230919	122400	88277880	2935	2935	2935	2935	0
498	20230919	122300	88277880	2935	2935	2935	2935	0
499	20230919	122200	88277880	2935	2935	2935	2935	0
500	20230919	122100	88277880	2935	2935	2935	2935	0
501	20230919	122000	88277880	2935	2935	2935	2935	0
502	20230919	121900	88277880	2935	2935	2935	2935	0
503	20230919	121800	88277880	2935	2935	2935	2935	0
504	20230919	121700	88277880	2935	2935	2935	2935	34
505	20230919	121600	88178090	2930	2930	2930	2930	0
506	20230919	121500	88178090	2930	2930	2930	2930	0
507	20230919	121400	88178090	2930	2930	2930	2930	0
508	20230919	121300	88178090	2930	2930	2930	2930	0
509	20230919	121200	88178090	2930	2930	2930	2930	168
510	20230919	121100	87685850	2920	2920	2920	2920	0
511	20230919	121000	87685850	2920	2920	2920	2920	0
512	20230919	120900	87685850	2920	2920	2920	2920	0
513	20230919	120800	87685850	2920	2920	2920	2920	0
514	20230919	120700	87685850	2920	2920	2920	2920	0
515	20230919	120600	87685850	2920	2920	2920	2920	0
516	20230919	120500	87685850	2920	2920	2920	2920	0
517	20230919	120400	87685850	2920	2920	2920	2920	0
518	20230919	120300	87685850	2920	2920	2920	2920	0
519	20230919	120200	87685850	2920	2920	2920	2920	0
520	20230919	120100	87685850	2920	2920	2920	2920	0
521	20230919	120000	87685850	2920	2920	2920	2920	0
522	20230919	115900	87685850	2920	2920	2920	2920	0
523	20230919	115800	87685850	2920	2920	2920	2920	0
524	20230919	115700	87685850	2920	2920	2920	2920	0
525	20230919	115600	87685850	2920	2920	2920	2920	0
526	20230919	115500	87685850	2920	2920	2920	2920	656
527	20230919	115400	85770330	2930	2930	2930	2920	2933
528	20230919	115300	77201655	2925	2925	2925	2925	0
529	20230919	115200	77201655	2925	2925	2925	2925	0
530	20230919	115100	77201655	2925	2925	2925	2925	0
531	20230919	115000	77201655	2925	2925	2925	2925	0
532	20230919	114900	77201655	2925	2925	2925	2925	0
533	20230919	114800	77201655	2925	2925	2925	2925	0
534	20230919	114700	77201655	2925	2925	2925	2925	112
535	20230919	114600	76874055	2925	2925	2925	2920	145
536	20230919	114500	76449985	2925	2925	2925	2925	765
537	20230919	114400	74212360	2925	2925	2925	2925	100
538	20230919	114300	73919860	2925	2925	2925	2925	0
539	20230919	114200	73919860	2925	2925	2925	2925	0
540	20230919	114100	73919860	2925	2930	2930	2925	229
541	20230919	114000	73250030	2930	2930	2930	2930	0
542	20230919	113900	73250030	2930	2930	2930	2930	0
543	20230919	113800	73250030	2930	2930	2930	2930	1
544	20230919	113700	73247100	2925	2925	2925	2925	0
545	20230919	113600	73247100	2925	2925	2925	2925	0
546	20230919	113500	73247100	2925	2925	2925	2925	0
547	20230919	113400	73247100	2925	2925	2925	2925	0
548	20230919	113300	73247100	2925	2925	2925	2925	1
549	20230919	113200	73244175	2925	2925	2925	2925	228
550	20230919	113100	72577275	2925	2925	2925	2925	0
551	20230919	113000	72577275	2925	2925	2925	2925	1111
552	20230919	112900	69327600	2925	2925	2925	2925	0
553	20230919	112800	69327600	2925	2925	2925	2925	228
554	20230919	112700	68660700	2930	2930	2930	2930	1496
555	20230919	112600	64277420	2930	2930	2930	2930	228
556	20230919	112500	63609380	2935	2935	2935	2935	0
557	20230919	112400	63609380	2935	2935	2935	2935	0
558	20230919	112300	63609380	2935	2935	2935	2935	0
559	20230919	112200	63609380	2935	2935	2935	2935	10
560	20230919	112100	63580030	2935	2935	2935	2935	0
561	20230919	112000	63580030	2935	2935	2935	2935	0
562	20230919	111900	63580030	2935	2935	2935	2935	0
563	20230919	111800	63580030	2935	2935	2935	2935	23
564	20230919	111700	63512525	2935	2935	2935	2935	3
565	20230919	111600	63503720	2935	2935	2935	2935	0
566	20230919	111500	63503720	2935	2935	2935	2935	0
567	20230919	111400	63503720	2935	2935	2935	2935	1
568	20230919	111300	63500785	2935	2935	2935	2935	5
569	20230919	111200	63486110	2935	2935	2935	2935	5
570	20230919	111100	63471435	2935	2935	2935	2935	0
571	20230919	111000	63471435	2935	2935	2935	2935	0
572	20230919	110900	63471435	2935	2935	2935	2935	14
573	20230919	110800	63430345	2935	2935	2935	2935	0
574	20230919	110700	63430345	2935	2935	2935	2935	0
575	20230919	110600	63430345	2935	2935	2935	2935	0
576	20230919	110500	63430345	2935	2935	2935	2935	0
577	20230919	110400	63430345	2935	2935	2935	2935	36
578	20230919	110300	63324685	2940	2940	2940	2940	0
579	20230919	110200	63324685	2940	2940	2940	2940	0
580	20230919	110100	63324685	2940	2930	2940	2930	42
581	20230919	110000	63201615	2930	2930	2930	2930	0
582	20230919	105900	63201615	2930	2930	2930	2930	0
583	20230919	105800	63201615	2930	2930	2930	2930	0
584	20230919	105700	63201615	2930	2930	2930	2930	566
585	20230919	105600	61543235	2935	2940	2940	2935	434
586	20230919	105500	60269185	2940	2940	2940	2940	0
587	20230919	105400	60269185	2940	2940	2940	2940	0
588	20230919	105300	60269185	2940	2950	2950	2940	110
589	20230919	105200	59945545	2945	2945	2945	2945	0
590	20230919	105100	59945545	2945	2945	2945	2945	40
591	20230919	105000	59827745	2945	2945	2945	2945	10
592	20230919	104900	59798295	2950	2950	2950	2950	1
593	20230919	104800	59795345	2940	2940	2940	2940	0
594	20230919	104700	59795345	2940	2940	2940	2940	112
595	20230919	104600	59466065	2935	2935	2935	2935	0
596	20230919	104500	59466065	2935	2935	2935	2935	0
597	20230919	104400	59466065	2935	2935	2935	2935	0
598	20230919	104300	59466065	2935	2935	2935	2935	0
599	20230919	104200	59466065	2935	2935	2935	2935	0
600	20230919	104100	59466065	2935	2935	2935	2935	0
601	20230919	104000	59466065	2935	2935	2935	2935	0
602	20230919	103900	59466065	2935	2935	2935	2935	0
603	20230919	103800	59466065	2935	2935	2935	2935	1
604	20230919	103700	59463130	2935	2935	2935	2935	0
605	20230919	103600	59463130	2935	2935	2935	2935	0
606	20230919	103500	59463130	2935	2935	2935	2935	0
607	20230919	103400	59463130	2935	2935	2935	2935	0
608	20230919	103300	59463130	2935	2935	2935	2935	0
609	20230919	103200	59463130	2935	2935	2935	2935	0
610	20230919	103100	59463130	2935	2935	2935	2935	0
611	20230919	103000	59463130	2935	2935	2935	2935	398
612	20230919	102900	58295000	2930	2930	2930	2930	0
613	20230919	102800	58295000	2930	2930	2930	2930	0
614	20230919	102700	58295000	2930	2935	2935	2930	2101
615	20230919	102600	52138510	2935	2935	2935	2935	0
616	20230919	102500	52138510	2935	2935	2935	2935	0
617	20230919	102400	52138510	2935	2940	2940	2935	300
618	20230919	102300	51257225	2945	2945	2945	2945	0
619	20230919	102200	51257225	2945	2945	2945	2945	0
620	20230919	102100	51257225	2945	2945	2945	2945	0
621	20230919	102000	51257225	2945	2945	2945	2945	0
622	20230919	101900	51257225	2945	2945	2945	2945	0
623	20230919	101800	51257225	2945	2945	2945	2945	0
624	20230919	101700	51257225	2945	2945	2945	2945	0
625	20230919	101600	51257225	2945	2945	2945	2945	405
626	20230919	101500	50064500	2945	2945	2945	2945	0
627	20230919	101400	50064500	2945	2945	2945	2945	0
628	20230919	101300	50064500	2945	2945	2945	2945	229
629	20230919	101200	49390095	2935	2935	2935	2935	0
630	20230919	101100	49390095	2935	2935	2935	2935	561
631	20230919	101000	47743560	2935	2935	2935	2935	0
632	20230919	100900	47743560	2935	2935	2935	2935	0
633	20230919	100800	47743560	2935	2935	2935	2935	1
634	20230919	100700	47740625	2935	2935	2935	2935	0
635	20230919	100600	47740625	2935	2935	2935	2935	0
636	20230919	100500	47740625	2935	2935	2935	2935	0
637	20230919	100400	47740625	2935	2935	2935	2935	0
638	20230919	100300	47740625	2935	2935	2935	2935	0
639	20230919	100200	47740625	2935	2935	2935	2935	0
640	20230919	100100	47740625	2935	2935	2935	2935	3
641	20230919	100000	47731820	2935	2935	2935	2935	554
642	20230919	095900	46105830	2935	2940	2940	2935	102
643	20230919	095800	45806410	2940	2940	2940	2940	0
644	20230919	095700	45806410	2940	2940	2940	2940	1
645	20230919	095600	45803470	2935	2935	2935	2935	0
646	20230919	095500	45803470	2935	2940	2940	2935	2
647	20230919	095400	45797595	2940	2940	2940	2940	792
648	20230919	095300	43469115	2940	2940	2955	2940	1642
649	20230919	095200	38641560	2945	2950	2950	2945	6452
650	20230919	095100	19640320	2955	2955	2955	2955	205
651	20230919	095000	19034545	2950	2950	2950	2950	111
652	20230919	094900	18707095	2945	2945	2945	2945	0
653	20230919	094800	18707095	2945	2945	2945	2945	0
654	20230919	094700	18707095	2945	2945	2945	2945	0
655	20230919	094600	18707095	2945	2945	2945	2945	10
656	20230919	094500	18677645	2945	2950	2955	2945	4
657	20230919	094400	18665845	2950	2955	2955	2950	481
658	20230919	094300	17246610	2955	2955	2955	2955	20
659	20230919	094200	17187510	2955	2955	2955	2955	1
660	20230919	094100	17184555	2955	2955	2955	2955	0
661	20230919	094000	17184555	2955	2955	2955	2955	0
662	20230919	093900	17184555	2955	2950	2955	2950	1725
663	20230919	093800	12095640	2955	2970	2970	2955	940
664	20230919	093700	9317895	2970	2970	2970	2970	16
665	20230919	093600	9270375	2970	2970	2970	2970	0
666	20230919	093500	9270375	2970	2970	2970	2970	5
667	20230919	093400	9255525	2970	2970	2970	2970	0
668	20230919	093300	9255525	2970	2960	2970	2960	1107
669	20230919	093200	5978795	2970	2970	2970	2970	0
670	20230919	093100	5978795	2970	2970	2970	2970	0
671	20230919	093000	5978795	2970	2970	2970	2970	0
672	20230919	092900	5978795	2970	2970	2970	2970	0
673	20230919	092800	5978795	2970	2970	2970	2970	1
674	20230919	092700	5975825	2960	2960	2960	2960	0
675	20230919	092600	5975825	2960	2960	2960	2960	4
676	20230919	092500	5963985	2955	2955	2955	2955	0
677	20230919	092400	5963985	2955	2955	2955	2955	0
678	20230919	092300	5963985	2955	2955	2955	2955	0
679	20230919	092200	5963985	2955	2955	2955	2955	0
680	20230919	092100	5963985	2955	2955	2955	2955	0
681	20230919	092000	5963985	2955	2955	2955	2955	0
682	20230919	091900	5963985	2955	2955	2955	2955	0
683	20230919	091800	5963985	2955	2955	2955	2955	230
684	20230919	091700	5284335	2960	2960	2960	2960	0
685	20230919	091600	5284335	2960	2965	2965	2960	1441
686	20230919	091500	1012770	2970	2970	2970	2970	0
687	20230919	091400	1012770	2970	2970	2970	2970	0
688	20230919	091300	1012770	2970	2970	2970	2970	0
689	20230919	091200	1012770	2970	2970	2970	2970	4
690	20230919	091100	1000890	2970	2970	2970	2970	0
691	20230919	091000	1000890	2970	2970	2970	2970	0
692	20230919	090900	1000890	2970	2970	2970	2970	54
693	20230919	090800	840510	2970	2970	2970	2970	50
694	20230919	090700	692010	2970	2970	2970	2970	0
695	20230919	090600	692010	2970	2970	2970	2970	0
696	20230919	090500	692010	2970	2970	2970	2970	2
697	20230919	090400	686070	2970	2970	2970	2970	0
698	20230919	090300	686070	2970	2970	2970	2970	0
699	20230919	090200	686070	2970	2970	2970	2970	0
700	20230919	090100	686070	2970	2970	2970	2970	0
701	20230919	090000	686070	2970	2970	2970	2970	231