KissMeData/347740/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	204100	329701540	2940	2940	2940	2940	930
3	20230913	204000	329701540	2940	2940	2940	2940	0
4	20230913	203900	329701540	2940	2940	2940	2940	0
5	20230913	203800	329701540	2940	2940	2940	2940	0
6	20230913	203700	329701540	2940	2940	2940	2940	0
7	20230913	203600	329701540	2940	2940	2940	2940	0
8	20230913	203500	329701540	2940	2940	2940	2940	0
9	20230913	203400	329701540	2940	2940	2940	2940	0
10	20230913	203300	329701540	2940	2940	2940	2940	0
11	20230913	203200	329701540	2940	2940	2940	2940	0
12	20230913	203100	329701540	2940	2940	2940	2940	0
13	20230913	203000	329701540	2940	2940	2940	2940	0
14	20230913	202900	329701540	2940	2940	2940	2940	0
15	20230913	202800	329701540	2940	2940	2940	2940	0
16	20230913	202700	329701540	2940	2940	2940	2940	0
17	20230913	202600	329701540	2940	2940	2940	2940	0
18	20230913	202500	329701540	2940	2940	2940	2940	0
19	20230913	202400	329701540	2940	2940	2940	2940	0
20	20230913	202300	329701540	2940	2940	2940	2940	0
21	20230913	202200	329701540	2940	2940	2940	2940	0
22	20230913	202100	329701540	2940	2940	2940	2940	0
23	20230913	202000	329701540	2940	2940	2940	2940	0
24	20230913	201900	329701540	2940	2940	2940	2940	0
25	20230913	201800	329701540	2940	2940	2940	2940	0
26	20230913	201700	329701540	2940	2940	2940	2940	0
27	20230913	201600	329701540	2940	2940	2940	2940	0
28	20230913	201500	329701540	2940	2940	2940	2940	0
29	20230913	201400	329701540	2940	2940	2940	2940	0
30	20230913	201300	329701540	2940	2940	2940	2940	0
31	20230913	201200	329701540	2940	2940	2940	2940	0
32	20230913	201100	329701540	2940	2940	2940	2940	930
33	20230913	201000	329701540	2940	2940	2940	2940	0
34	20230913	200900	329701540	2940	2940	2940	2940	0
35	20230913	200800	329701540	2940	2940	2940	2940	0
36	20230913	200700	329701540	2940	2940	2940	2940	0
37	20230913	200600	329701540	2940	2940	2940	2940	0
38	20230913	200500	329701540	2940	2940	2940	2940	0
39	20230913	200400	329701540	2940	2940	2940	2940	0
40	20230913	200300	329701540	2940	2940	2940	2940	0
41	20230913	200200	329701540	2940	2940	2940	2940	0
42	20230913	200100	329701540	2940	2940	2940	2940	0
43	20230913	200000	329701540	2940	2940	2940	2940	0
44	20230913	195900	329701540	2940	2940	2940	2940	0
45	20230913	195800	329701540	2940	2940	2940	2940	0
46	20230913	195700	329701540	2940	2940	2940	2940	0
47	20230913	195600	329701540	2940	2940	2940	2940	0
48	20230913	195500	329701540	2940	2940	2940	2940	0
49	20230913	195400	329701540	2940	2940	2940	2940	0
50	20230913	195300	329701540	2940	2940	2940	2940	0
51	20230913	195200	329701540	2940	2940	2940	2940	0
52	20230913	195100	329701540	2940	2940	2940	2940	0
53	20230913	195000	329701540	2940	2940	2940	2940	0
54	20230913	194900	329701540	2940	2940	2940	2940	0
55	20230913	194800	329701540	2940	2940	2940	2940	0
56	20230913	194700	329701540	2940	2940	2940	2940	0
57	20230913	194600	329701540	2940	2940	2940	2940	0
58	20230913	194500	329701540	2940	2940	2940	2940	0
59	20230913	194400	329701540	2940	2940	2940	2940	0
60	20230913	194300	329701540	2940	2940	2940	2940	0
61	20230913	194200	329701540	2940	2940	2940	2940	0
62	20230913	194100	329701540	2940	2940	2940	2940	930
63	20230913	194000	329701540	2940	2940	2940	2940	0
64	20230913	193900	329701540	2940	2940	2940	2940	0
65	20230913	193800	329701540	2940	2940	2940	2940	0
66	20230913	193700	329701540	2940	2940	2940	2940	0
67	20230913	193600	329701540	2940	2940	2940	2940	0
68	20230913	193500	329701540	2940	2940	2940	2940	0
69	20230913	193400	329701540	2940	2940	2940	2940	0
70	20230913	193300	329701540	2940	2940	2940	2940	0
71	20230913	193200	329701540	2940	2940	2940	2940	0
72	20230913	193100	329701540	2940	2940	2940	2940	0
73	20230913	193000	329701540	2940	2940	2940	2940	0
74	20230913	192900	329701540	2940	2940	2940	2940	0
75	20230913	192800	329701540	2940	2940	2940	2940	0
76	20230913	192700	329701540	2940	2940	2940	2940	0
77	20230913	192600	329701540	2940	2940	2940	2940	0
78	20230913	192500	329701540	2940	2940	2940	2940	0
79	20230913	192400	329701540	2940	2940	2940	2940	0
80	20230913	192300	329701540	2940	2940	2940	2940	0
81	20230913	192200	329701540	2940	2940	2940	2940	0
82	20230913	192100	329701540	2940	2940	2940	2940	0
83	20230913	192000	329701540	2940	2940	2940	2940	0
84	20230913	191900	329701540	2940	2940	2940	2940	0
85	20230913	191800	329701540	2940	2940	2940	2940	0
86	20230913	191700	329701540	2940	2940	2940	2940	0
87	20230913	191600	329701540	2940	2940	2940	2940	0
88	20230913	191500	329701540	2940	2940	2940	2940	0
89	20230913	191400	329701540	2940	2940	2940	2940	0
90	20230913	191300	329701540	2940	2940	2940	2940	0
91	20230913	191200	329701540	2940	2940	2940	2940	0
92	20230913	191100	329701540	2940	2940	2940	2940	930
93	20230913	191000	329701540	2940	2940	2940	2940	0
94	20230913	190900	329701540	2940	2940	2940	2940	0
95	20230913	190800	329701540	2940	2940	2940	2940	0
96	20230913	190700	329701540	2940	2940	2940	2940	0
97	20230913	190600	329701540	2940	2940	2940	2940	0
98	20230913	190500	329701540	2940	2940	2940	2940	0
99	20230913	190400	329701540	2940	2940	2940	2940	0
100	20230913	190300	329701540	2940	2940	2940	2940	0
101	20230913	190200	329701540	2940	2940	2940	2940	0
102	20230913	190100	329701540	2940	2940	2940	2940	0
103	20230913	190000	329701540	2940	2940	2940	2940	0
104	20230913	185900	329701540	2940	2940	2940	2940	0
105	20230913	185800	329701540	2940	2940	2940	2940	0
106	20230913	185700	329701540	2940	2940	2940	2940	0
107	20230913	185600	329701540	2940	2940	2940	2940	0
108	20230913	185500	329701540	2940	2940	2940	2940	0
109	20230913	185400	329701540	2940	2940	2940	2940	0
110	20230913	185300	329701540	2940	2940	2940	2940	0
111	20230913	185200	329701540	2940	2940	2940	2940	0
112	20230913	185100	329701540	2940	2940	2940	2940	0
113	20230913	185000	329701540	2940	2940	2940	2940	0
114	20230913	184900	329701540	2940	2940	2940	2940	0
115	20230913	184800	329701540	2940	2940	2940	2940	0
116	20230913	184700	329701540	2940	2940	2940	2940	0
117	20230913	184600	329701540	2940	2940	2940	2940	0
118	20230913	184500	329701540	2940	2940	2940	2940	0
119	20230913	184400	329701540	2940	2940	2940	2940	0
120	20230913	184300	329701540	2940	2940	2940	2940	0
121	20230913	184200	329701540	2940	2940	2940	2940	0
122	20230913	184100	329701540	2940	2940	2940	2940	930
123	20230913	184000	329701540	2940	2940	2940	2940	0
124	20230913	183900	329701540	2940	2940	2940	2940	0
125	20230913	183800	329701540	2940	2940	2940	2940	0
126	20230913	183700	329701540	2940	2940	2940	2940	0
127	20230913	183600	329701540	2940	2940	2940	2940	0
128	20230913	183500	329701540	2940	2940	2940	2940	0
129	20230913	183400	329701540	2940	2940	2940	2940	0
130	20230913	183300	329701540	2940	2940	2940	2940	0
131	20230913	183200	329701540	2940	2940	2940	2940	0
132	20230913	183100	329701540	2940	2940	2940	2940	0
133	20230913	183000	329701540	2940	2940	2940	2940	0
134	20230913	182900	329701540	2940	2940	2940	2940	0
135	20230913	182800	329701540	2940	2940	2940	2940	0
136	20230913	182700	329701540	2940	2940	2940	2940	0
137	20230913	182600	329701540	2940	2940	2940	2940	0
138	20230913	182500	329701540	2940	2940	2940	2940	0
139	20230913	182400	329701540	2940	2940	2940	2940	0
140	20230913	182300	329701540	2940	2940	2940	2940	0
141	20230913	182200	329701540	2940	2940	2940	2940	0
142	20230913	182100	329701540	2940	2940	2940	2940	0
143	20230913	182000	329701540	2940	2940	2940	2940	0
144	20230913	181900	329701540	2940	2940	2940	2940	0
145	20230913	181800	329701540	2940	2940	2940	2940	0
146	20230913	181700	329701540	2940	2940	2940	2940	0
147	20230913	181600	329701540	2940	2940	2940	2940	0
148	20230913	181500	329701540	2940	2940	2940	2940	0
149	20230913	181400	329701540	2940	2940	2940	2940	0
150	20230913	181300	329701540	2940	2940	2940	2940	0
151	20230913	181200	329701540	2940	2940	2940	2940	0
152	20230913	181100	329701540	2940	2940	2940	2940	930
153	20230913	181000	329701540	2940	2940	2940	2940	0
154	20230913	180900	329701540	2940	2940	2940	2940	0
155	20230913	180800	329701540	2940	2940	2940	2940	0
156	20230913	180700	329701540	2940	2940	2940	2940	0
157	20230913	180600	329701540	2940	2940	2940	2940	0
158	20230913	180500	329701540	2940	2940	2940	2940	0
159	20230913	180400	329701540	2940	2940	2940	2940	0
160	20230913	180300	329701540	2940	2940	2940	2940	0
161	20230913	180200	329701540	2940	2940	2940	2940	0
162	20230913	180100	329701540	2940	2940	2940	2940	0
163	20230913	180000	329701540	2940	2940	2940	2940	0
164	20230913	175900	329701540	2940	2940	2940	2940	0
165	20230913	175800	329701540	2940	2940	2940	2940	0
166	20230913	175700	329701540	2940	2940	2940	2940	0
167	20230913	175600	329701540	2940	2940	2940	2940	0
168	20230913	175500	329701540	2940	2940	2940	2940	0
169	20230913	175400	329701540	2940	2940	2940	2940	0
170	20230913	175300	329701540	2940	2940	2940	2940	0
171	20230913	175200	329701540	2940	2940	2940	2940	0
172	20230913	175100	329701540	2940	2940	2940	2940	0
173	20230913	175000	329701540	2940	2940	2940	2940	0
174	20230913	174900	329701540	2940	2940	2940	2940	0
175	20230913	174800	329701540	2940	2940	2940	2940	0
176	20230913	174700	329701540	2940	2940	2940	2940	0
177	20230913	174600	329701540	2940	2940	2940	2940	0
178	20230913	174500	329701540	2940	2940	2940	2940	0
179	20230913	174400	329701540	2940	2940	2940	2940	0
180	20230913	174300	329701540	2940	2940	2940	2940	0
181	20230913	174200	329701540	2940	2940	2940	2940	0
182	20230913	174100	329701540	2940	2940	2940	2940	930
183	20230913	174000	329701540	2940	2940	2940	2940	0
184	20230913	173900	329701540	2940	2940	2940	2940	0
185	20230913	173800	329701540	2940	2940	2940	2940	0
186	20230913	173700	329701540	2940	2940	2940	2940	0
187	20230913	173600	329701540	2940	2940	2940	2940	0
188	20230913	173500	329701540	2940	2940	2940	2940	0
189	20230913	173400	329701540	2940	2940	2940	2940	0
190	20230913	173300	329701540	2940	2940	2940	2940	0
191	20230913	173200	329701540	2940	2940	2940	2940	0
192	20230913	173100	329701540	2940	2940	2940	2940	0
193	20230913	173000	329701540	2940	2940	2940	2940	0
194	20230913	172900	329701540	2940	2940	2940	2940	0
195	20230913	172800	329701540	2940	2940	2940	2940	0
196	20230913	172700	329701540	2940	2940	2940	2940	0
197	20230913	172600	329701540	2940	2940	2940	2940	0
198	20230913	172500	329701540	2940	2940	2940	2940	0
199	20230913	172400	329701540	2940	2940	2940	2940	0
200	20230913	172300	329701540	2940	2940	2940	2940	0
201	20230913	172200	329701540	2940	2940	2940	2940	0
202	20230913	172100	329701540	2940	2940	2940	2940	0
203	20230913	172000	329701540	2940	2940	2940	2940	0
204	20230913	171900	329701540	2940	2940	2940	2940	0
205	20230913	171800	329701540	2940	2940	2940	2940	0
206	20230913	171700	329701540	2940	2940	2940	2940	0
207	20230913	171600	329701540	2940	2940	2940	2940	0
208	20230913	171500	329701540	2940	2940	2940	2940	0
209	20230913	171400	329701540	2940	2940	2940	2940	0
210	20230913	171300	329701540	2940	2940	2940	2940	0
211	20230913	171200	329701540	2940	2940	2940	2940	0
212	20230913	171100	329701540	2940	2940	2940	2940	930
213	20230913	171000	329701540	2940	2940	2940	2940	0
214	20230913	170900	329701540	2940	2940	2940	2940	0
215	20230913	170800	329701540	2940	2940	2940	2940	0
216	20230913	170700	329701540	2940	2940	2940	2940	0
217	20230913	170600	329701540	2940	2940	2940	2940	0
218	20230913	170500	329701540	2940	2940	2940	2940	0
219	20230913	170400	329701540	2940	2940	2940	2940	0
220	20230913	170300	329701540	2940	2940	2940	2940	0
221	20230913	170200	329701540	2940	2940	2940	2940	0
222	20230913	170100	329701540	2940	2940	2940	2940	0
223	20230913	170000	329701540	2940	2940	2940	2940	0
224	20230913	165900	329701540	2940	2940	2940	2940	0
225	20230913	165800	329701540	2940	2940	2940	2940	0
226	20230913	165700	329701540	2940	2940	2940	2940	0
227	20230913	165600	329701540	2940	2940	2940	2940	0
228	20230913	165500	329701540	2940	2940	2940	2940	0
229	20230913	165400	329701540	2940	2940	2940	2940	0
230	20230913	165300	329701540	2940	2940	2940	2940	0
231	20230913	165200	329701540	2940	2940	2940	2940	0
232	20230913	165100	329701540	2940	2940	2940	2940	0
233	20230913	165000	329701540	2940	2940	2940	2940	0
234	20230913	164900	329701540	2940	2940	2940	2940	0
235	20230913	164800	329701540	2940	2940	2940	2940	0
236	20230913	164700	329701540	2940	2940	2940	2940	0
237	20230913	164600	329701540	2940	2940	2940	2940	0
238	20230913	164500	329701540	2940	2940	2940	2940	0
239	20230913	164400	329701540	2940	2940	2940	2940	0
240	20230913	164300	329701540	2940	2940	2940	2940	0
241	20230913	164200	329701540	2940	2940	2940	2940	0
242	20230913	164100	329701540	2940	2940	2940	2940	930
243	20230913	164000	329701540	2940	2940	2940	2940	0
244	20230913	163900	329701540	2940	2940	2940	2940	0
245	20230913	163800	329701540	2940	2940	2940	2940	0
246	20230913	163700	329701540	2940	2940	2940	2940	0
247	20230913	163600	329701540	2940	2940	2940	2940	0
248	20230913	163500	329701540	2940	2940	2940	2940	0
249	20230913	163400	329701540	2940	2940	2940	2940	0
250	20230913	163300	329701540	2940	2940	2940	2940	0
251	20230913	163200	329701540	2940	2940	2940	2940	0
252	20230913	163100	329701540	2940	2940	2940	2940	0
253	20230913	163000	329701540	2940	2940	2940	2940	0
254	20230913	162900	329701540	2940	2940	2940	2940	0
255	20230913	162800	329701540	2940	2940	2940	2940	0
256	20230913	162700	329701540	2940	2940	2940	2940	0
257	20230913	162600	329701540	2940	2940	2940	2940	0
258	20230913	162500	329701540	2940	2940	2940	2940	0
259	20230913	162400	329701540	2940	2940	2940	2940	0
260	20230913	162300	329701540	2940	2940	2940	2940	0
261	20230913	162200	329701540	2940	2940	2940	2940	0
262	20230913	162100	329701540	2940	2940	2940	2940	0
263	20230913	162000	329701540	2940	2940	2940	2940	0
264	20230913	161900	329701540	2940	2940	2940	2940	0
265	20230913	161800	329701540	2940	2940	2940	2940	0
266	20230913	161700	329701540	2940	2940	2940	2940	0
267	20230913	161600	329701540	2940	2940	2940	2940	0
268	20230913	161500	329701540	2940	2940	2940	2940	0
269	20230913	161400	329701540	2940	2940	2940	2940	0
270	20230913	161300	329701540	2940	2940	2940	2940	0
271	20230913	161200	329701540	2940	2940	2940	2940	0
272	20230913	161100	329701540	2940	2940	2940	2940	930
273	20230913	161000	329701540	2940	2940	2940	2940	0
274	20230913	160900	329701540	2940	2940	2940	2940	0
275	20230913	160800	329701540	2940	2940	2940	2940	0
276	20230913	160700	329701540	2940	2940	2940	2940	0
277	20230913	160600	329701540	2940	2940	2940	2940	0
278	20230913	160500	329701540	2940	2940	2940	2940	0
279	20230913	160400	329701540	2940	2940	2940	2940	0
280	20230913	160300	329701540	2940	2940	2940	2940	0
281	20230913	160200	329701540	2940	2940	2940	2940	0
282	20230913	160100	329701540	2940	2940	2940	2940	0
283	20230913	160000	329701540	2940	2940	2940	2940	0
284	20230913	155900	329701540	2940	2940	2940	2940	0
285	20230913	155800	329701540	2940	2940	2940	2940	0
286	20230913	155700	329701540	2940	2940	2940	2940	0
287	20230913	155600	329701540	2940	2940	2940	2940	0
288	20230913	155500	329701540	2940	2940	2940	2940	0
289	20230913	155400	329701540	2940	2940	2940	2940	0
290	20230913	155300	329701540	2940	2940	2940	2940	0
291	20230913	155200	329701540	2940	2940	2940	2940	0
292	20230913	155100	329701540	2940	2940	2940	2940	0
293	20230913	155000	329701540	2940	2940	2940	2940	0
294	20230913	154900	329701540	2940	2940	2940	2940	0
295	20230913	154800	329701540	2940	2940	2940	2940	0
296	20230913	154700	329701540	2940	2940	2940	2940	0
297	20230913	154600	329701540	2940	2940	2940	2940	0
298	20230913	154500	329701540	2940	2940	2940	2940	0
299	20230913	154400	329701540	2940	2940	2940	2940	0
300	20230913	154300	329701540	2940	2940	2940	2940	0
301	20230913	154200	329701540	2940	2940	2940	2940	0
302	20230913	154100	329701540	2940	2940	2940	2940	930
303	20230913	154000	329701540	2940	2940	2940	2940	0
304	20230913	153900	329701540	2940	2940	2940	2940	0
305	20230913	153800	329701540	2940	2940	2940	2940	0
306	20230913	153700	329701540	2940	2940	2940	2940	0
307	20230913	153600	329701540	2940	2940	2940	2940	0
308	20230913	153500	329701540	2940	2940	2940	2940	0
309	20230913	153400	329701540	2940	2940	2940	2940	0
310	20230913	153300	329701540	2940	2940	2940	2940	0
311	20230913	153200	329701540	2940	2940	2940	2940	0
312	20230913	153100	329701540	2940	2940	2940	2940	0
313	20230913	153000	329701540	2940	2940	2940	2940	930
314	20230913	152900	326967340	2930	2930	2930	2930	0
315	20230913	152800	326967340	2930	2930	2930	2930	0
316	20230913	152700	326967340	2930	2930	2930	2930	0
317	20230913	152600	326967340	2930	2930	2930	2930	0
318	20230913	152500	326967340	2930	2930	2930	2930	0
319	20230913	152400	326967340	2930	2930	2930	2930	0
320	20230913	152300	326967340	2930	2930	2930	2930	0
321	20230913	152200	326967340	2930	2930	2930	2930	0
322	20230913	152100	326967340	2930	2930	2930	2930	0
323	20230913	152000	326967340	2930	2930	2930	2930	0
324	20230913	151900	326967340	2930	2930	2930	2930	800
325	20230913	151800	324623340	2925	2925	2925	2925	0
326	20230913	151700	324623340	2925	2925	2925	2925	0
327	20230913	151600	324623340	2925	2930	2930	2925	695
328	20230913	151500	322589225	2930	2930	2930	2930	585
329	20230913	151400	320875175	2930	2940	2940	2930	2092
330	20230913	151300	314743195	2940	2940	2940	2940	0
331	20230913	151200	314743195	2940	2940	2940	2940	0
332	20230913	151100	314743195	2940	2930	2940	2930	168
333	20230913	151000	314249955	2930	2930	2930	2930	659
334	20230913	150900	312319085	2930	2935	2935	2930	668
335	20230913	150800	310358555	2930	2930	2930	2930	0
336	20230913	150700	310358555	2930	2930	2930	2930	0
337	20230913	150600	310358555	2930	2930	2930	2930	0
338	20230913	150500	310358555	2930	2930	2930	2930	50
339	20230913	150400	310212055	2930	2935	2935	2930	170
340	20230913	150300	309713605	2935	2935	2935	2935	4
341	20230913	150200	309701865	2930	2930	2930	2930	0
342	20230913	150100	309701865	2930	2935	2935	2930	40
343	20230913	150000	309584620	2935	2935	2935	2935	206
344	20230913	145900	308980010	2935	2935	2935	2935	130
345	20230913	145800	308598460	2935	2935	2935	2935	605
346	20230913	145700	306822785	2935	2935	2935	2935	0
347	20230913	145600	306822785	2935	2935	2935	2935	1
348	20230913	145500	306819850	2935	2940	2940	2935	1671
349	20230913	145400	301914965	2940	2940	2940	2940	0
350	20230913	145300	301914965	2940	2935	2940	2935	1602
351	20230913	145200	297212590	2940	2945	2945	2940	2395
352	20230913	145100	290170725	2940	2940	2940	2940	0
353	20230913	145000	290170725	2940	2945	2945	2940	11317
354	20230913	144900	256864135	2945	2945	2945	2945	0
355	20230913	144800	256864135	2945	2945	2945	2945	0
356	20230913	144700	256864135	2945	2945	2945	2945	0
357	20230913	144600	256864135	2945	2945	2945	2945	0
358	20230913	144500	256864135	2945	2950	2950	2945	2038
359	20230913	144400	250861870	2950	2950	2950	2950	0
360	20230913	144300	250861870	2950	2950	2950	2950	0
361	20230913	144200	250861870	2950	2950	2950	2950	0
362	20230913	144100	250861870	2950	2950	2950	2950	0
363	20230913	144000	250861870	2950	2950	2950	2950	0
364	20230913	143900	250861870	2950	2950	2950	2950	0
365	20230913	143800	250861870	2950	2950	2950	2950	100
366	20230913	143700	250566870	2950	2950	2950	2950	0
367	20230913	143600	250566870	2950	2950	2950	2950	1
368	20230913	143500	250563920	2950	2950	2950	2950	101
369	20230913	143400	250265970	2950	2950	2950	2950	1000
370	20230913	143300	247315970	2955	2955	2955	2955	0
371	20230913	143200	247315970	2955	2955	2955	2955	10
372	20230913	143100	247286420	2955	2955	2955	2955	169
373	20230913	143000	246787025	2960	2960	2960	2960	22
374	20230913	142900	246721905	2960	2960	2960	2960	15
375	20230913	142800	246677505	2960	2960	2960	2960	0
376	20230913	142700	246677505	2960	2960	2960	2960	0
377	20230913	142600	246677505	2960	2960	2960	2960	0
378	20230913	142500	246677505	2960	2960	2960	2960	0
379	20230913	142400	246677505	2960	2960	2960	2960	9
380	20230913	142300	246650865	2950	2950	2950	2950	0
381	20230913	142200	246650865	2950	2950	2950	2950	0
382	20230913	142100	246650865	2950	2950	2950	2950	0
383	20230913	142000	246650865	2950	2950	2950	2950	0
384	20230913	141900	246650865	2950	2950	2950	2950	0
385	20230913	141800	246650865	2950	2950	2950	2950	129
386	20230913	141700	246270315	2950	2950	2950	2950	171
387	20230913	141600	245765865	2945	2945	2945	2945	0
388	20230913	141500	245765865	2945	2945	2945	2945	0
389	20230913	141400	245765865	2945	2945	2945	2945	0
390	20230913	141300	245765865	2945	2950	2950	2945	1021
391	20230913	141200	242757800	2960	2960	2960	2960	3
392	20230913	141100	242748920	2965	2965	2965	2965	0
393	20230913	141000	242748920	2965	2965	2965	2965	0
394	20230913	140900	242748920	2965	2965	2965	2965	0
395	20230913	140800	242748920	2965	2965	2965	2965	1
396	20230913	140700	242745955	2950	2950	2950	2950	0
397	20230913	140600	242745955	2950	2950	2950	2950	0
398	20230913	140500	242745955	2950	2950	2950	2950	0
399	20230913	140400	242745955	2950	2960	2960	2950	3302
400	20230913	140300	233001760	2955	2955	2955	2955	0
401	20230913	140200	233001760	2955	2955	2955	2955	0
402	20230913	140100	233001760	2955	2955	2955	2955	0
403	20230913	140000	233001760	2955	2955	2955	2955	0
404	20230913	135900	233001760	2955	2955	2955	2955	0
405	20230913	135800	233001760	2955	2960	2960	2955	1200
406	20230913	135700	229455185	2960	2960	2960	2960	0
407	20230913	135600	229455185	2960	2960	2960	2960	0
408	20230913	135500	229455185	2960	2960	2960	2960	1
409	20230913	135400	229452225	2960	2960	2960	2960	0
410	20230913	135300	229452225	2960	2960	2960	2960	308
411	20230913	135200	228540545	2960	2960	2960	2960	10
412	20230913	135100	228510945	2960	2960	2960	2960	0
413	20230913	135000	228510945	2960	2960	2960	2960	1
414	20230913	134900	228507985	2955	2960	2960	2955	100
415	20230913	134800	228212385	2950	2950	2950	2950	0
416	20230913	134700	228212385	2950	2950	2950	2950	0
417	20230913	134600	228212385	2950	2950	2950	2950	0
418	20230913	134500	228212385	2950	2950	2950	2950	0
419	20230913	134400	228212385	2950	2950	2950	2950	0
420	20230913	134300	228212385	2950	2950	2950	2950	0
421	20230913	134200	228212385	2950	2950	2950	2950	0
422	20230913	134100	228212385	2950	2950	2950	2950	0
423	20230913	134000	228212385	2950	2950	2950	2950	0
424	20230913	133900	228212385	2950	2950	2950	2950	0
425	20230913	133800	228212385	2950	2950	2950	2950	0
426	20230913	133700	228212385	2950	2950	2950	2950	100
427	20230913	133600	227917385	2980	2980	2980	2980	0
428	20230913	133500	227917385	2980	2980	2980	2980	0
429	20230913	133400	227917385	2980	2980	2980	2980	0
430	20230913	133300	227917385	2980	2980	2980	2980	0
431	20230913	133200	227917385	2980	2980	2980	2980	0
432	20230913	133100	227917385	2980	2980	2980	2980	0
433	20230913	133000	227917385	2980	2980	2980	2980	55
434	20230913	132900	227753485	2980	2980	2980	2980	15
435	20230913	132800	227708785	2980	2970	2980	2970	2906
436	20230913	132700	219058460	2970	2955	2970	2955	477
437	20230913	132600	217644615	2950	2950	2950	2950	0
438	20230913	132500	217644615	2950	2950	2950	2950	0
439	20230913	132400	217644615	2950	2950	2950	2950	0
440	20230913	132300	217644615	2950	2950	2950	2950	0
441	20230913	132200	217644615	2950	2950	2950	2950	0
442	20230913	132100	217644615	2950	2950	2950	2950	0
443	20230913	132000	217644615	2950	2950	2950	2950	10
444	20230913	131900	217615115	2950	2950	2950	2950	0
445	20230913	131800	217615115	2950	2950	2950	2950	20
446	20230913	131700	217556115	2950	2950	2950	2950	0
447	20230913	131600	217556115	2950	2950	2950	2950	58
448	20230913	131500	217385015	2945	2945	2945	2945	0
449	20230913	131400	217385015	2945	2945	2945	2945	499
450	20230913	131300	215915460	2945	2945	2945	2945	500
451	20230913	131200	214442960	2945	2945	2945	2945	0
452	20230913	131100	214442960	2945	2945	2945	2945	0
453	20230913	131000	214442960	2945	2945	2945	2945	0
454	20230913	130900	214442960	2945	2945	2945	2945	0
455	20230913	130800	214442960	2945	2945	2945	2945	0
456	20230913	130700	214442960	2945	2945	2945	2945	0
457	20230913	130600	214442960	2945	2945	2945	2945	0
458	20230913	130500	214442960	2945	2945	2945	2945	150
459	20230913	130400	214001210	2940	2940	2940	2940	0
460	20230913	130300	214001210	2940	2950	2950	2940	5564
461	20230913	130200	197621225	2950	2950	2950	2950	0
462	20230913	130100	197621225	2950	2950	2950	2950	0
463	20230913	130000	197621225	2950	2950	2950	2950	0
464	20230913	125900	197621225	2950	2950	2950	2950	0
465	20230913	125800	197621225	2950	2950	2950	2950	2277
466	20230913	125700	190904075	2955	2955	2955	2955	1618
467	20230913	125600	186122885	2955	2955	2955	2955	517
468	20230913	125500	184595150	2960	2960	2960	2960	0
469	20230913	125400	184595150	2960	2960	2960	2960	0
470	20230913	125300	184595150	2960	2960	2960	2960	0
471	20230913	125200	184595150	2960	2960	2960	2960	0
472	20230913	125100	184595150	2960	2960	2960	2960	0
473	20230913	125000	184595150	2960	2960	2960	2960	0
474	20230913	124900	184595150	2960	2960	2960	2960	0
475	20230913	124800	184595150	2960	2960	2960	2960	50
476	20230913	124700	184447150	2960	2960	2960	2960	0
477	20230913	124600	184447150	2960	2960	2960	2960	0
478	20230913	124500	184447150	2960	2960	2960	2960	500
479	20230913	124400	182967150	2955	2955	2955	2955	0
480	20230913	124300	182967150	2955	2955	2955	2955	0
481	20230913	124200	182967150	2955	2955	2955	2955	0
482	20230913	124100	182967150	2955	2955	2955	2955	20
483	20230913	124000	182908050	2960	2960	2960	2960	0
484	20230913	123900	182908050	2960	2960	2960	2960	20
485	20230913	123800	182848850	2960	2960	2960	2960	65
486	20230913	123700	182656450	2960	2960	2960	2960	2
487	20230913	123600	182650530	2960	2965	2965	2960	250
488	20230913	123500	181909780	2960	2960	2960	2960	0
489	20230913	123400	181909780	2960	2960	2960	2960	32
490	20230913	123300	181815060	2955	2955	2955	2955	0
491	20230913	123200	181815060	2955	2955	2955	2955	0
492	20230913	123100	181815060	2955	2955	2955	2955	0
493	20230913	123000	181815060	2955	2955	2955	2955	0
494	20230913	122900	181815060	2955	2955	2955	2955	0
495	20230913	122800	181815060	2955	2955	2955	2955	0
496	20230913	122700	181815060	2955	2960	2960	2955	450
497	20230913	122600	180485280	2965	2965	2965	2965	0
498	20230913	122500	180485280	2965	2965	2965	2965	0
499	20230913	122400	180485280	2965	2965	2965	2965	0
500	20230913	122300	180485280	2965	2965	2965	2965	0
501	20230913	122200	180485280	2965	2965	2965	2965	0
502	20230913	122100	180485280	2965	2965	2965	2955	75
503	20230913	122000	180263545	2965	2965	2965	2965	6
504	20230913	121900	180245755	2965	2965	2965	2965	0
505	20230913	121800	180245755	2965	2965	2965	2965	18
506	20230913	121700	180192385	2965	2970	2970	2965	37
507	20230913	121600	180082675	2970	2970	2970	2970	0
508	20230913	121500	180082675	2970	2970	2970	2970	1
509	20230913	121400	180079705	2970	2970	2970	2970	1
510	20230913	121300	180076735	2970	2970	2970	2970	3
511	20230913	121200	180067825	2970	2970	2970	2970	5
512	20230913	121100	180052975	2970	2970	2970	2970	3
513	20230913	121000	180044065	2965	2965	2965	2965	0
514	20230913	120900	180044065	2965	2965	2965	2965	102
515	20230913	120800	179741635	2965	2965	2965	2965	270
516	20230913	120700	178941085	2965	2965	2965	2965	0
517	20230913	120600	178941085	2965	2965	2965	2965	0
518	20230913	120500	178941085	2965	2965	2965	2965	1723
519	20230913	120400	173832390	2965	2955	2965	2955	3
520	20230913	120300	173823515	2955	2955	2955	2955	0
521	20230913	120200	173823515	2955	2955	2955	2955	0
522	20230913	120100	173823515	2955	2955	2955	2955	0
523	20230913	120000	173823515	2955	2955	2955	2955	200
524	20230913	115900	173232515	2955	2955	2955	2955	0
525	20230913	115800	173232515	2955	2955	2955	2955	0
526	20230913	115700	173232515	2955	2955	2955	2955	0
527	20230913	115600	173232515	2955	2955	2955	2955	0
528	20230913	115500	173232515	2955	2955	2955	2955	55
529	20230913	115400	173069990	2955	2955	2955	2955	55
530	20230913	115300	172907465	2950	2950	2950	2950	0
531	20230913	115200	172907465	2950	2950	2950	2950	7
532	20230913	115100	172886815	2955	2955	2955	2955	0
533	20230913	115000	172886815	2955	2955	2955	2955	0
534	20230913	114900	172886815	2955	2955	2955	2955	0
535	20230913	114800	172886815	2955	2955	2955	2955	0
536	20230913	114700	172886815	2955	2955	2955	2955	0
537	20230913	114600	172886815	2955	2955	2955	2955	0
538	20230913	114500	172886815	2955	2955	2955	2955	97
539	20230913	114400	172600180	2955	2955	2955	2955	44
540	20230913	114300	172470160	2955	2955	2955	2955	0
541	20230913	114200	172470160	2955	2955	2955	2955	0
542	20230913	114100	172470160	2955	2955	2955	2955	0
543	20230913	114000	172470160	2955	2955	2955	2955	0
544	20230913	113900	172470160	2955	2955	2955	2955	0
545	20230913	113800	172470160	2955	2955	2955	2955	1
546	20230913	113700	172467205	2950	2950	2950	2950	0
547	20230913	113600	172467205	2950	2950	2950	2945	413
548	20230913	113500	171250030	2950	2950	2950	2950	0
549	20230913	113400	171250030	2950	2950	2950	2950	0
550	20230913	113300	171250030	2950	2950	2950	2950	0
551	20230913	113200	171250030	2950	2950	2950	2950	50
552	20230913	113100	171102530	2950	2950	2950	2950	1
553	20230913	113000	171099580	2950	2950	2950	2950	4
554	20230913	112900	171087780	2955	2955	2955	2955	0
555	20230913	112800	171087780	2955	2955	2955	2955	0
556	20230913	112700	171087780	2955	2955	2955	2955	0
557	20230913	112600	171087780	2955	2955	2955	2955	0
558	20230913	112500	171087780	2955	2955	2955	2955	2
559	20230913	112400	171081870	2945	2950	2950	2945	540
560	20230913	112300	169488875	2945	2945	2945	2945	0
561	20230913	112200	169488875	2945	2945	2945	2945	0
562	20230913	112100	169488875	2945	2945	2945	2945	0
563	20230913	112000	169488875	2945	2945	2945	2945	0
564	20230913	111900	169488875	2945	2945	2945	2945	0
565	20230913	111800	169488875	2945	2945	2945	2945	1178
566	20230913	111700	166019665	2945	2955	2955	2945	3103
567	20230913	111600	156880300	2950	2950	2950	2950	2388
568	20230913	111500	149835700	2955	2955	2955	2955	10
569	20230913	111400	149806150	2955	2950	2955	2950	911
570	20230913	111300	147118645	2950	2950	2950	2950	50
571	20230913	111200	146971145	2950	2950	2950	2950	1
572	20230913	111100	146968195	2950	2950	2950	2950	100
573	20230913	111000	146673195	2950	2955	2955	2950	14
574	20230913	110900	146631870	2955	2955	2955	2955	0
575	20230913	110800	146631870	2955	2955	2955	2955	10
576	20230913	110700	146602320	2955	2955	2955	2955	1
577	20230913	110600	146599365	2955	2955	2955	2955	0
578	20230913	110500	146599365	2955	2955	2955	2955	10
579	20230913	110400	146569815	2950	2950	2950	2950	0
580	20230913	110300	146569815	2950	2950	2950	2950	0
581	20230913	110200	146569815	2950	2950	2950	2950	0
582	20230913	110100	146569815	2950	2950	2950	2950	61
583	20230913	110000	146389865	2945	2945	2945	2945	1000
584	20230913	105900	143444865	2950	2950	2950	2950	11
585	20230913	105800	143412415	2955	2945	2955	2945	93
586	20230913	105700	143137720	2950	2950	2950	2950	2260
587	20230913	105600	136470720	2950	2950	2950	2950	355
588	20230913	105500	135423470	2950	2950	2950	2950	672
589	20230913	105400	133441070	2955	2955	2955	2955	0
590	20230913	105300	133441070	2955	2960	2960	2955	110
591	20230913	105200	133115520	2955	2955	2955	2950	4787
592	20230913	105100	118975910	2960	2960	2960	2960	0
593	20230913	105000	118975910	2960	2960	2960	2960	0
594	20230913	104900	118975910	2960	2960	2960	2960	1107
595	20230913	104800	115699190	2960	2960	2960	2960	674
596	20230913	104700	113704150	2960	2960	2960	2960	0
597	20230913	104600	113704150	2960	2960	2960	2960	1000
598	20230913	104500	110744150	2960	2960	2960	2960	0
599	20230913	104400	110744150	2960	2960	2960	2960	0
600	20230913	104300	110744150	2960	2960	2960	2960	0
601	20230913	104200	110744150	2960	2960	2960	2960	0
602	20230913	104100	110744150	2960	2960	2960	2960	0
603	20230913	104000	110744150	2960	2960	2960	2960	0
604	20230913	103900	110744150	2960	2960	2960	2960	200
605	20230913	103800	110152150	2960	2960	2960	2960	0
606	20230913	103700	110152150	2960	2960	2960	2960	7
607	20230913	103600	110131430	2960	2960	2960	2960	0
608	20230913	103500	110131430	2960	2960	2960	2960	0
609	20230913	103400	110131430	2960	2960	2960	2960	0
610	20230913	103300	110131430	2960	2965	2965	2960	538
611	20230913	103200	108538900	2960	2960	2960	2960	0
612	20230913	103100	108538900	2960	2965	2965	2960	1163
613	20230913	103000	105096380	2965	2960	2965	2960	1363
614	20230913	102900	101058445	2960	2965	2965	2960	1258
615	20230913	102800	97334265	2965	2965	2965	2965	1
616	20230913	102700	97331300	2965	2965	2965	2965	100
617	20230913	102600	97034800	2960	2965	2965	2960	3165
618	20230913	102500	87659140	2970	2975	2975	2970	3374
619	20230913	102400	77632615	2980	2980	2980	2980	0
620	20230913	102300	77632615	2980	2980	2980	2980	0
621	20230913	102200	77632615	2980	2980	2980	2980	0
622	20230913	102100	77632615	2980	2980	2980	2980	0
623	20230913	102000	77632615	2980	2980	2980	2980	1937
624	20230913	101900	71860355	2980	2980	2980	2980	0
625	20230913	101800	71860355	2980	2980	2980	2980	0
626	20230913	101700	71860355	2980	2980	2980	2980	0
627	20230913	101600	71860355	2980	2980	2980	2980	0
628	20230913	101500	71860355	2980	2980	2980	2980	0
629	20230913	101400	71860355	2980	2980	2980	2980	0
630	20230913	101300	71860355	2980	2980	2980	2980	0
631	20230913	101200	71860355	2980	2980	2980	2980	0
632	20230913	101100	71860355	2980	2980	2980	2980	0
633	20230913	101000	71860355	2980	2980	2980	2980	1000
634	20230913	100900	68880355	2985	2985	2985	2985	0
635	20230913	100800	68880355	2985	2985	2985	2985	240
636	20230913	100700	68163955	2975	2975	2975	2975	0
637	20230913	100600	68163955	2975	2975	2975	2975	0
638	20230913	100500	68163955	2975	2975	2975	2975	0
639	20230913	100400	68163955	2975	2975	2975	2975	0
640	20230913	100300	68163955	2975	2975	2975	2975	0
641	20230913	100200	68163955	2975	2975	2975	2975	0
642	20230913	100100	68163955	2975	2975	2975	2975	177
643	20230913	100000	67637380	2980	2980	2980	2980	0
644	20230913	095900	67637380	2980	2980	2980	2980	10
645	20230913	095800	67607580	2980	2980	2980	2980	20
646	20230913	095700	67547980	2975	2975	2975	2975	0
647	20230913	095600	67547980	2975	2975	2975	2975	1008
648	20230913	095500	64549180	2980	2980	2980	2980	0
649	20230913	095400	64549180	2980	2980	2980	2980	1062
650	20230913	095300	61384420	2985	2985	2985	2985	39
651	20230913	095200	61268005	2980	2980	2980	2980	224
652	20230913	095100	60600485	2980	2980	2980	2980	0
653	20230913	095000	60600485	2980	2980	2980	2980	0
654	20230913	094900	60600485	2980	2980	2980	2980	103
655	20230913	094800	60293545	2980	2980	2980	2980	0
656	20230913	094700	60293545	2980	2980	2980	2980	0
657	20230913	094600	60293545	2980	2980	2980	2980	51
658	20230913	094500	60141565	2980	2975	2980	2975	306
659	20230913	094400	59231185	2975	2975	2975	2975	0
660	20230913	094300	59231185	2975	2975	2975	2975	1132
661	20230913	094200	55863485	2975	2975	2975	2975	21
662	20230913	094100	55801010	2975	2975	2975	2975	1149
663	20230913	094000	52382735	2980	2980	2980	2980	85
664	20230913	093900	52129435	2980	2980	2980	2980	15
665	20230913	093800	52084735	2985	2985	2985	2985	1
666	20230913	093700	52081750	2990	2990	2990	2990	7
667	20230913	093600	52060820	2990	2990	2990	2990	0
668	20230913	093500	52060820	2990	2990	2990	2990	6
669	20230913	093400	52042880	2990	2990	2990	2990	0
670	20230913	093300	52042880	2990	2990	2990	2990	1
671	20230913	093200	52039890	2975	2975	2975	2975	0
672	20230913	093100	52039890	2975	2980	2980	2975	3607
673	20230913	093000	41308890	2975	2980	2980	2975	196
674	20230913	092900	40725285	2980	2980	2980	2980	1
675	20230913	092800	40722305	2980	2980	2980	2980	2506
676	20230913	092700	33254425	2980	2980	2980	2980	600
677	20230913	092600	31466425	2980	2980	2980	2980	0
678	20230913	092500	31466425	2980	2980	2980	2980	453
679	20230913	092400	30116485	2980	2980	2980	2980	0
680	20230913	092300	30116485	2980	2980	2980	2980	92
681	20230913	092200	29842325	2985	2985	2985	2985	85
682	20230913	092100	29588600	2985	2985	2985	2985	0
683	20230913	092000	29588600	2985	2985	2985	2985	71
684	20230913	091900	29376665	2985	2985	2985	2985	10
685	20230913	091800	29346815	2985	2985	2985	2985	100
686	20230913	091700	29048315	2985	2985	2985	2985	148
687	20230913	091600	28606535	2985	2985	2985	2985	12
688	20230913	091500	28570715	2985	2985	2985	2985	37
689	20230913	091400	28460270	2990	2990	2990	2990	0
690	20230913	091300	28460270	2990	2990	2990	2990	0
691	20230913	091200	28460270	2990	2995	2995	2990	3
692	20230913	091100	28451295	2980	2980	2980	2980	0
693	20230913	091000	28451295	2980	2980	2980	2980	0
694	20230913	090900	28451295	2980	2980	2980	2980	0
695	20230913	090800	28451295	2980	2980	2980	2980	0
696	20230913	090700	28451295	2980	2980	2980	2980	0
697	20230913	090600	28451295	2980	2980	2980	2980	100
698	20230913	090500	28153295	2980	2990	2990	2980	8245
699	20230913	090400	3546315	2985	2985	2985	2985	0
700	20230913	090300	3546315	2985	2985	2985	2985	0
701	20230913	090200	3546315	2985	2985	2985	2985	0
702	20230913	090100	3546315	2985	2995	2995	2985	805
703	20230913	090000	1140000	3000	3000	3000	3000	380