KissMeData/058110/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	192500	150375080	2960	2960	2960	2960	983
3	20230921	192400	150375080	2960	2960	2960	2960	0
4	20230921	192300	150375080	2960	2960	2960	2960	0
5	20230921	192200	150375080	2960	2960	2960	2960	0
6	20230921	192100	150375080	2960	2960	2960	2960	0
7	20230921	192000	150375080	2960	2960	2960	2960	0
8	20230921	191900	150375080	2960	2960	2960	2960	0
9	20230921	191800	150375080	2960	2960	2960	2960	0
10	20230921	191700	150375080	2960	2960	2960	2960	0
11	20230921	191600	150375080	2960	2960	2960	2960	0
12	20230921	191500	150375080	2960	2960	2960	2960	0
13	20230921	191400	150375080	2960	2960	2960	2960	0
14	20230921	191300	150375080	2960	2960	2960	2960	0
15	20230921	191200	150375080	2960	2960	2960	2960	0
16	20230921	191100	150375080	2960	2960	2960	2960	0
17	20230921	191000	150375080	2960	2960	2960	2960	0
18	20230921	190900	150375080	2960	2960	2960	2960	0
19	20230921	190800	150375080	2960	2960	2960	2960	0
20	20230921	190700	150375080	2960	2960	2960	2960	0
21	20230921	190600	150375080	2960	2960	2960	2960	0
22	20230921	190500	150375080	2960	2960	2960	2960	0
23	20230921	190400	150375080	2960	2960	2960	2960	0
24	20230921	190300	150375080	2960	2960	2960	2960	0
25	20230921	190200	150375080	2960	2960	2960	2960	0
26	20230921	190100	150375080	2960	2960	2960	2960	0
27	20230921	190000	150375080	2960	2960	2960	2960	0
28	20230921	185900	150375080	2960	2960	2960	2960	0
29	20230921	185800	150375080	2960	2960	2960	2960	0
30	20230921	185700	150375080	2960	2960	2960	2960	0
31	20230921	185600	150375080	2960	2960	2960	2960	0
32	20230921	185500	150375080	2960	2960	2960	2960	983
33	20230921	185400	150375080	2960	2960	2960	2960	0
34	20230921	185300	150375080	2960	2960	2960	2960	0
35	20230921	185200	150375080	2960	2960	2960	2960	0
36	20230921	185100	150375080	2960	2960	2960	2960	0
37	20230921	185000	150375080	2960	2960	2960	2960	0
38	20230921	184900	150375080	2960	2960	2960	2960	0
39	20230921	184800	150375080	2960	2960	2960	2960	0
40	20230921	184700	150375080	2960	2960	2960	2960	0
41	20230921	184600	150375080	2960	2960	2960	2960	0
42	20230921	184500	150375080	2960	2960	2960	2960	0
43	20230921	184400	150375080	2960	2960	2960	2960	0
44	20230921	184300	150375080	2960	2960	2960	2960	0
45	20230921	184200	150375080	2960	2960	2960	2960	0
46	20230921	184100	150375080	2960	2960	2960	2960	0
47	20230921	184000	150375080	2960	2960	2960	2960	0
48	20230921	183900	150375080	2960	2960	2960	2960	0
49	20230921	183800	150375080	2960	2960	2960	2960	0
50	20230921	183700	150375080	2960	2960	2960	2960	0
51	20230921	183600	150375080	2960	2960	2960	2960	0
52	20230921	183500	150375080	2960	2960	2960	2960	0
53	20230921	183400	150375080	2960	2960	2960	2960	0
54	20230921	183300	150375080	2960	2960	2960	2960	0
55	20230921	183200	150375080	2960	2960	2960	2960	0
56	20230921	183100	150375080	2960	2960	2960	2960	0
57	20230921	183000	150375080	2960	2960	2960	2960	0
58	20230921	182900	150375080	2960	2960	2960	2960	0
59	20230921	182800	150375080	2960	2960	2960	2960	0
60	20230921	182700	150375080	2960	2960	2960	2960	0
61	20230921	182600	150375080	2960	2960	2960	2960	0
62	20230921	182500	150375080	2960	2960	2960	2960	983
63	20230921	182400	150375080	2960	2960	2960	2960	0
64	20230921	182300	150375080	2960	2960	2960	2960	0
65	20230921	182200	150375080	2960	2960	2960	2960	0
66	20230921	182100	150375080	2960	2960	2960	2960	0
67	20230921	182000	150375080	2960	2960	2960	2960	0
68	20230921	181900	150375080	2960	2960	2960	2960	0
69	20230921	181800	150375080	2960	2960	2960	2960	0
70	20230921	181700	150375080	2960	2960	2960	2960	0
71	20230921	181600	150375080	2960	2960	2960	2960	0
72	20230921	181500	150375080	2960	2960	2960	2960	0
73	20230921	181400	150375080	2960	2960	2960	2960	0
74	20230921	181300	150375080	2960	2960	2960	2960	0
75	20230921	181200	150375080	2960	2960	2960	2960	0
76	20230921	181100	150375080	2960	2960	2960	2960	0
77	20230921	181000	150375080	2960	2960	2960	2960	0
78	20230921	180900	150375080	2960	2960	2960	2960	0
79	20230921	180800	150375080	2960	2960	2960	2960	0
80	20230921	180700	150375080	2960	2960	2960	2960	0
81	20230921	180600	150375080	2960	2960	2960	2960	0
82	20230921	180500	150375080	2960	2960	2960	2960	0
83	20230921	180400	150375080	2960	2960	2960	2960	0
84	20230921	180300	150375080	2960	2960	2960	2960	0
85	20230921	180200	150375080	2960	2960	2960	2960	0
86	20230921	180100	150375080	2960	2960	2960	2960	0
87	20230921	180000	150375080	2960	2960	2960	2960	0
88	20230921	175900	150375080	2960	2960	2960	2960	0
89	20230921	175800	150375080	2960	2960	2960	2960	0
90	20230921	175700	150375080	2960	2960	2960	2960	0
91	20230921	175600	150375080	2960	2960	2960	2960	0
92	20230921	175500	150375080	2960	2960	2960	2960	983
93	20230921	175400	150375080	2960	2960	2960	2960	0
94	20230921	175300	150375080	2960	2960	2960	2960	0
95	20230921	175200	150375080	2960	2960	2960	2960	0
96	20230921	175100	150375080	2960	2960	2960	2960	0
97	20230921	175000	150375080	2960	2960	2960	2960	0
98	20230921	174900	150375080	2960	2960	2960	2960	0
99	20230921	174800	150375080	2960	2960	2960	2960	0
100	20230921	174700	150375080	2960	2960	2960	2960	0
101	20230921	174600	150375080	2960	2960	2960	2960	0
102	20230921	174500	150375080	2960	2960	2960	2960	0
103	20230921	174400	150375080	2960	2960	2960	2960	0
104	20230921	174300	150375080	2960	2960	2960	2960	0
105	20230921	174200	150375080	2960	2960	2960	2960	0
106	20230921	174100	150375080	2960	2960	2960	2960	0
107	20230921	174000	150375080	2960	2960	2960	2960	0
108	20230921	173900	150375080	2960	2960	2960	2960	0
109	20230921	173800	150375080	2960	2960	2960	2960	0
110	20230921	173700	150375080	2960	2960	2960	2960	0
111	20230921	173600	150375080	2960	2960	2960	2960	0
112	20230921	173500	150375080	2960	2960	2960	2960	0
113	20230921	173400	150375080	2960	2960	2960	2960	0
114	20230921	173300	150375080	2960	2960	2960	2960	0
115	20230921	173200	150375080	2960	2960	2960	2960	0
116	20230921	173100	150375080	2960	2960	2960	2960	0
117	20230921	173000	150375080	2960	2960	2960	2960	0
118	20230921	172900	150375080	2960	2960	2960	2960	0
119	20230921	172800	150375080	2960	2960	2960	2960	0
120	20230921	172700	150375080	2960	2960	2960	2960	0
121	20230921	172600	150375080	2960	2960	2960	2960	0
122	20230921	172500	150375080	2960	2960	2960	2960	983
123	20230921	172400	150375080	2960	2960	2960	2960	0
124	20230921	172300	150375080	2960	2960	2960	2960	0
125	20230921	172200	150375080	2960	2960	2960	2960	0
126	20230921	172100	150375080	2960	2960	2960	2960	0
127	20230921	172000	150375080	2960	2960	2960	2960	0
128	20230921	171900	150375080	2960	2960	2960	2960	0
129	20230921	171800	150375080	2960	2960	2960	2960	0
130	20230921	171700	150375080	2960	2960	2960	2960	0
131	20230921	171600	150375080	2960	2960	2960	2960	0
132	20230921	171500	150375080	2960	2960	2960	2960	0
133	20230921	171400	150375080	2960	2960	2960	2960	0
134	20230921	171300	150375080	2960	2960	2960	2960	0
135	20230921	171200	150375080	2960	2960	2960	2960	0
136	20230921	171100	150375080	2960	2960	2960	2960	0
137	20230921	171000	150375080	2960	2960	2960	2960	0
138	20230921	170900	150375080	2960	2960	2960	2960	0
139	20230921	170800	150375080	2960	2960	2960	2960	0
140	20230921	170700	150375080	2960	2960	2960	2960	0
141	20230921	170600	150375080	2960	2960	2960	2960	0
142	20230921	170500	150375080	2960	2960	2960	2960	0
143	20230921	170400	150375080	2960	2960	2960	2960	0
144	20230921	170300	150375080	2960	2960	2960	2960	0
145	20230921	170200	150375080	2960	2960	2960	2960	0
146	20230921	170100	150375080	2960	2960	2960	2960	0
147	20230921	170000	150375080	2960	2960	2960	2960	0
148	20230921	165900	150375080	2960	2960	2960	2960	0
149	20230921	165800	150375080	2960	2960	2960	2960	0
150	20230921	165700	150375080	2960	2960	2960	2960	0
151	20230921	165600	150375080	2960	2960	2960	2960	0
152	20230921	165500	150375080	2960	2960	2960	2960	983
153	20230921	165400	150375080	2960	2960	2960	2960	0
154	20230921	165300	150375080	2960	2960	2960	2960	0
155	20230921	165200	150375080	2960	2960	2960	2960	0
156	20230921	165100	150375080	2960	2960	2960	2960	0
157	20230921	165000	150375080	2960	2960	2960	2960	0
158	20230921	164900	150375080	2960	2960	2960	2960	0
159	20230921	164800	150375080	2960	2960	2960	2960	0
160	20230921	164700	150375080	2960	2960	2960	2960	0
161	20230921	164600	150375080	2960	2960	2960	2960	0
162	20230921	164500	150375080	2960	2960	2960	2960	0
163	20230921	164400	150375080	2960	2960	2960	2960	0
164	20230921	164300	150375080	2960	2960	2960	2960	0
165	20230921	164200	150375080	2960	2960	2960	2960	0
166	20230921	164100	150375080	2960	2960	2960	2960	0
167	20230921	164000	150375080	2960	2960	2960	2960	0
168	20230921	163900	150375080	2960	2960	2960	2960	0
169	20230921	163800	150375080	2960	2960	2960	2960	0
170	20230921	163700	150375080	2960	2960	2960	2960	0
171	20230921	163600	150375080	2960	2960	2960	2960	0
172	20230921	163500	150375080	2960	2960	2960	2960	0
173	20230921	163400	150375080	2960	2960	2960	2960	0
174	20230921	163300	150375080	2960	2960	2960	2960	0
175	20230921	163200	150375080	2960	2960	2960	2960	0
176	20230921	163100	150375080	2960	2960	2960	2960	0
177	20230921	163000	150375080	2960	2960	2960	2960	0
178	20230921	162900	150375080	2960	2960	2960	2960	0
179	20230921	162800	150375080	2960	2960	2960	2960	0
180	20230921	162700	150375080	2960	2960	2960	2960	0
181	20230921	162600	150375080	2960	2960	2960	2960	0
182	20230921	162500	150375080	2960	2960	2960	2960	983
183	20230921	162400	150375080	2960	2960	2960	2960	0
184	20230921	162300	150375080	2960	2960	2960	2960	0
185	20230921	162200	150375080	2960	2960	2960	2960	0
186	20230921	162100	150375080	2960	2960	2960	2960	0
187	20230921	162000	150375080	2960	2960	2960	2960	0
188	20230921	161900	150375080	2960	2960	2960	2960	0
189	20230921	161800	150375080	2960	2960	2960	2960	0
190	20230921	161700	150375080	2960	2960	2960	2960	0
191	20230921	161600	150375080	2960	2960	2960	2960	0
192	20230921	161500	150375080	2960	2960	2960	2960	0
193	20230921	161400	150375080	2960	2960	2960	2960	0
194	20230921	161300	150375080	2960	2960	2960	2960	0
195	20230921	161200	150375080	2960	2960	2960	2960	0
196	20230921	161100	150375080	2960	2960	2960	2960	0
197	20230921	161000	150375080	2960	2960	2960	2960	0
198	20230921	160900	150375080	2960	2960	2960	2960	0
199	20230921	160800	150375080	2960	2960	2960	2960	0
200	20230921	160700	150375080	2960	2960	2960	2960	0
201	20230921	160600	150375080	2960	2960	2960	2960	0
202	20230921	160500	150375080	2960	2960	2960	2960	0
203	20230921	160400	150375080	2960	2960	2960	2960	0
204	20230921	160300	150375080	2960	2960	2960	2960	0
205	20230921	160200	150375080	2960	2960	2960	2960	0
206	20230921	160100	150375080	2960	2960	2960	2960	0
207	20230921	160000	150375080	2960	2960	2960	2960	0
208	20230921	155900	150375080	2960	2960	2960	2960	0
209	20230921	155800	150375080	2960	2960	2960	2960	0
210	20230921	155700	150375080	2960	2960	2960	2960	0
211	20230921	155600	150375080	2960	2960	2960	2960	0
212	20230921	155500	150375080	2960	2960	2960	2960	983
213	20230921	155400	150375080	2960	2960	2960	2960	0
214	20230921	155300	150375080	2960	2960	2960	2960	0
215	20230921	155200	150375080	2960	2960	2960	2960	0
216	20230921	155100	150375080	2960	2960	2960	2960	0
217	20230921	155000	150375080	2960	2960	2960	2960	0
218	20230921	154900	150375080	2960	2960	2960	2960	0
219	20230921	154800	150375080	2960	2960	2960	2960	0
220	20230921	154700	150375080	2960	2960	2960	2960	0
221	20230921	154600	150375080	2960	2960	2960	2960	0
222	20230921	154500	150375080	2960	2960	2960	2960	0
223	20230921	154400	150375080	2960	2960	2960	2960	0
224	20230921	154300	150375080	2960	2960	2960	2960	0
225	20230921	154200	150375080	2960	2960	2960	2960	0
226	20230921	154100	150375080	2960	2960	2960	2960	0
227	20230921	154000	150375080	2960	2960	2960	2960	0
228	20230921	153900	150375080	2960	2960	2960	2960	0
229	20230921	153800	150375080	2960	2960	2960	2960	0
230	20230921	153700	150375080	2960	2960	2960	2960	0
231	20230921	153600	150375080	2960	2960	2960	2960	0
232	20230921	153500	150375080	2960	2960	2960	2960	0
233	20230921	153400	150375080	2960	2960	2960	2960	0
234	20230921	153300	150375080	2960	2960	2960	2960	0
235	20230921	153200	150375080	2960	2960	2960	2960	0
236	20230921	153100	150375080	2960	2960	2960	2960	0
237	20230921	153000	150375080	2960	2960	2960	2960	983
238	20230921	152900	147465400	2960	2960	2960	2960	0
239	20230921	152800	147465400	2960	2960	2960	2960	0
240	20230921	152700	147465400	2960	2960	2960	2960	0
241	20230921	152600	147465400	2960	2960	2960	2960	0
242	20230921	152500	147465400	2960	2960	2960	2960	0
243	20230921	152400	147465400	2960	2960	2960	2960	0
244	20230921	152300	147465400	2960	2960	2960	2960	0
245	20230921	152200	147465400	2960	2960	2960	2960	0
246	20230921	152100	147465400	2960	2960	2960	2960	0
247	20230921	152000	147465400	2960	2960	2960	2960	0
248	20230921	151900	147465400	2960	2960	2960	2960	100
249	20230921	151800	147169400	2960	2960	2960	2960	957
250	20230921	151700	144336680	2960	2960	2960	2960	0
251	20230921	151600	144336680	2960	2960	2960	2960	0
252	20230921	151500	144336680	2960	2960	2960	2960	42
253	20230921	151400	144212360	2960	2960	2960	2960	0
254	20230921	151300	144212360	2960	2960	2960	2960	158
255	20230921	151200	143744680	2960	2960	2960	2960	0
256	20230921	151100	143744680	2960	2960	2960	2960	0
257	20230921	151000	143744680	2960	2960	2960	2955	124
258	20230921	150900	143377760	2955	2960	2960	2955	300
259	20230921	150800	142491170	2960	2960	2960	2960	27
260	20230921	150700	142411250	2960	2960	2960	2960	0
261	20230921	150600	142411250	2960	2960	2960	2960	294
262	20230921	150500	141541010	2960	2955	2960	2955	28
263	20230921	150400	141458245	2955	2955	2955	2955	100
264	20230921	150300	141162745	2955	2955	2955	2955	0
265	20230921	150200	141162745	2955	2960	2960	2955	113
266	20230921	150100	140828665	2955	2955	2955	2955	0
267	20230921	150000	140828665	2955	2955	2955	2955	0
268	20230921	145900	140828665	2955	2960	2960	2955	60
269	20230921	145800	140651315	2955	2955	2955	2955	995
270	20230921	145700	137711090	2960	2960	2960	2960	2
271	20230921	145600	137705170	2960	2960	2960	2955	355
272	20230921	145500	136654640	2960	2955	2960	2955	1029
273	20230921	145400	133613295	2960	2960	2960	2960	2668
274	20230921	145300	125716015	2960	2960	2960	2960	0
275	20230921	145200	125716015	2960	2965	2965	2960	1046
276	20230921	145100	122617115	2965	2965	2965	2965	0
277	20230921	145000	122617115	2965	2965	2965	2965	0
278	20230921	144900	122617115	2965	2965	2965	2965	50
279	20230921	144800	122468865	2975	2975	2975	2975	0
280	20230921	144700	122468865	2975	2970	2975	2970	340
281	20230921	144600	121459050	2965	2965	2965	2965	50
282	20230921	144500	121310800	2975	2975	2975	2975	0
283	20230921	144400	121310800	2975	2975	2975	2975	0
284	20230921	144300	121310800	2975	2975	2975	2975	80
285	20230921	144200	121072800	2975	2970	2975	2970	150
286	20230921	144100	120626840	2975	2970	2975	2970	25
287	20230921	144000	120552470	2965	2965	2965	2965	0
288	20230921	143900	120552470	2965	2965	2965	2965	1
289	20230921	143800	120549505	2965	2965	2965	2965	49
290	20230921	143700	120404220	2970	2970	2970	2970	0
291	20230921	143600	120404220	2970	2970	2970	2970	0
292	20230921	143500	120404220	2970	2970	2970	2970	1
293	20230921	143400	120401250	2975	2975	2975	2970	372
294	20230921	143300	119294820	2975	2975	2975	2975	2222
295	20230921	143200	112684370	2975	2970	2975	2970	259
296	20230921	143100	111914075	2965	2965	2965	2965	46
297	20230921	143000	111777685	2965	2965	2965	2965	33
298	20230921	142900	111679840	2965	2965	2965	2965	8
299	20230921	142800	111656120	2965	2965	2965	2965	0
300	20230921	142700	111656120	2965	2965	2965	2965	53
301	20230921	142600	111498975	2970	2970	2970	2970	0
302	20230921	142500	111498975	2970	2970	2970	2970	1
303	20230921	142400	111496005	2970	2970	2970	2970	0
304	20230921	142300	111496005	2970	2970	2970	2970	29
305	20230921	142200	111409875	2970	2970	2970	2970	0
306	20230921	142100	111409875	2970	2970	2970	2970	15
307	20230921	142000	111365325	2970	2965	2970	2965	140
308	20230921	141900	110950100	2970	2970	2970	2970	25
309	20230921	141800	110875850	2965	2965	2965	2965	0
310	20230921	141700	110875850	2965	2965	2965	2965	0
311	20230921	141600	110875850	2965	2965	2965	2965	50
312	20230921	141500	110727600	2965	2965	2965	2965	0
313	20230921	141400	110727600	2965	2965	2965	2965	0
314	20230921	141300	110727600	2965	2965	2965	2965	0
315	20230921	141200	110727600	2965	2965	2965	2965	51
316	20230921	141100	110576385	2970	2970	2970	2970	0
317	20230921	141000	110576385	2970	2970	2970	2970	0
318	20230921	140900	110576385	2970	2970	2970	2970	525
319	20230921	140800	109017135	2970	2970	2970	2970	1624
320	20230921	140700	104193855	2970	2970	2970	2970	1
321	20230921	140600	104190885	2975	2975	2975	2975	1
322	20230921	140500	104187910	2970	2970	2970	2970	50
323	20230921	140400	104039410	2975	2975	2975	2975	0
324	20230921	140300	104039410	2975	2975	2975	2975	50
325	20230921	140200	103890660	2975	2975	2975	2975	0
326	20230921	140100	103890660	2975	2975	2975	2975	100
327	20230921	140000	103593160	2975	2975	2975	2975	0
328	20230921	135900	103593160	2975	2975	2975	2975	5
329	20230921	135800	103578285	2970	2975	2975	2970	110
330	20230921	135700	103251310	2970	2970	2970	2970	0
331	20230921	135600	103251310	2970	2970	2970	2970	4
332	20230921	135500	103239430	2970	2970	2970	2970	0
333	20230921	135400	103239430	2970	2970	2975	2970	869
334	20230921	135300	100658000	2970	2970	2970	2970	0
335	20230921	135200	100658000	2970	2970	2970	2970	4
336	20230921	135100	100646120	2970	2970	2970	2970	51
337	20230921	135000	100494650	2970	2970	2970	2970	641
338	20230921	134900	98590880	2970	2970	2970	2970	0
339	20230921	134800	98590880	2970	2970	2970	2970	100
340	20230921	134700	98293880	2970	2975	2975	2970	68
341	20230921	134600	98091820	2980	2980	2980	2980	0
342	20230921	134500	98091820	2980	2980	2980	2980	0
343	20230921	134400	98091820	2980	2980	2980	2980	1
344	20230921	134300	98088840	2975	2980	2980	2975	64
345	20230921	134200	97898385	2975	2975	2975	2975	0
346	20230921	134100	97898385	2975	2975	2975	2975	0
347	20230921	134000	97898385	2975	2975	2975	2975	47
348	20230921	133900	97758560	2980	2980	2980	2980	0
349	20230921	133800	97758560	2980	2975	2980	2975	86
350	20230921	133700	97502290	2975	2975	2975	2975	5
351	20230921	133600	97487415	2970	2975	2975	2970	84
352	20230921	133500	97237820	2975	2975	2975	2975	15
353	20230921	133400	97193195	2975	2975	2975	2975	0
354	20230921	133300	97193195	2975	2970	2975	2970	150
355	20230921	133200	96747175	2970	2970	2970	2970	1
356	20230921	133100	96744205	2975	2975	2975	2975	0
357	20230921	133000	96744205	2975	2975	2975	2975	0
358	20230921	132900	96744205	2975	2980	2980	2975	51
359	20230921	132800	96592475	2975	2975	2975	2975	0
360	20230921	132700	96592475	2975	2970	2975	2970	1451
361	20230921	132600	92280750	2980	2980	2980	2980	9
362	20230921	132500	92253930	2975	2975	2975	2975	237
363	20230921	132400	91548855	2970	2970	2970	2970	0
364	20230921	132300	91548855	2970	2970	2970	2970	1
365	20230921	132200	91545885	2970	2970	2970	2970	71
366	20230921	132100	91335015	2975	2975	2975	2975	0
367	20230921	132000	91335015	2975	2975	2975	2975	2767
368	20230921	131900	83103190	2975	2975	2975	2975	0
369	20230921	131800	83103190	2975	2975	2975	2975	49
370	20230921	131700	82957415	2980	2980	2980	2980	0
371	20230921	131600	82957415	2980	2980	2980	2980	0
372	20230921	131500	82957415	2980	2975	2980	2975	96
373	20230921	131400	82671585	2980	2980	2980	2980	0
374	20230921	131300	82671585	2980	2980	2980	2980	0
375	20230921	131200	82671585	2980	2980	2980	2980	0
376	20230921	131100	82671585	2980	2980	2985	2980	112
377	20230921	131000	82337325	2980	2980	2980	2980	55
378	20230921	130900	82173425	2980	2980	2980	2980	8
379	20230921	130800	82149585	2980	2980	2980	2980	48
380	20230921	130700	82006545	2980	2980	2980	2975	338
381	20230921	130600	80999580	2980	2980	2980	2980	0
382	20230921	130500	80999580	2980	2980	2980	2980	0
383	20230921	130400	80999580	2980	2980	2980	2975	48
384	20230921	130300	80856765	2980	2980	2980	2980	1
385	20230921	130200	80853785	2980	2980	2980	2980	2
386	20230921	130100	80847825	2980	2980	2980	2980	3
387	20230921	130000	80838885	2975	2975	2975	2975	53
388	20230921	125900	80681210	2975	2975	2975	2975	0
389	20230921	125800	80681210	2975	2975	2975	2975	0
390	20230921	125700	80681210	2975	2975	2975	2975	27
391	20230921	125600	80600885	2975	2975	2975	2975	747
392	20230921	125500	78378560	2975	2975	2975	2975	0
393	20230921	125400	78378560	2975	2975	2975	2975	0
394	20230921	125300	78378560	2975	2975	2975	2975	50
395	20230921	125200	78229810	2975	2975	2975	2975	1
396	20230921	125100	78226835	2975	2975	2975	2975	0
397	20230921	125000	78226835	2975	2975	2975	2975	0
398	20230921	124900	78226835	2975	2975	2975	2975	50
399	20230921	124800	78078085	2975	2975	2975	2975	0
400	20230921	124700	78078085	2975	2975	2975	2975	0
401	20230921	124600	78078085	2975	2975	2975	2975	54
402	20230921	124500	77917435	2980	2980	2980	2980	0
403	20230921	124400	77917435	2980	2980	2980	2980	12
404	20230921	124300	77881675	2980	2980	2980	2980	10
405	20230921	124200	77851875	2980	2980	2980	2980	56
406	20230921	124100	77684995	2980	2980	2980	2980	144
407	20230921	124000	77255875	2975	2975	2975	2975	0
408	20230921	123900	77255875	2975	2975	2975	2975	0
409	20230921	123800	77255875	2975	2975	2975	2975	55
410	20230921	123700	77092250	2975	2975	2975	2975	36
411	20230921	123600	76985150	2980	2980	2980	2980	1
412	20230921	123500	76982170	2975	2975	2975	2975	45
413	20230921	123400	76848295	2975	2975	2975	2975	0
414	20230921	123300	76848295	2975	2975	2975	2975	0
415	20230921	123200	76848295	2975	2975	2975	2975	0
416	20230921	123100	76848295	2975	2975	2975	2975	55
417	20230921	123000	76684670	2975	2975	2975	2975	0
418	20230921	122900	76684670	2975	2975	2975	2975	0
419	20230921	122800	76684670	2975	2975	2975	2975	400
420	20230921	122700	75494670	2975	2975	2975	2975	0
421	20230921	122600	75494670	2975	2975	2975	2975	11
422	20230921	122500	75461945	2975	2975	2975	2975	52
423	20230921	122400	75307245	2975	2970	2975	2970	52
424	20230921	122300	75152800	2975	2975	2975	2975	0
425	20230921	122200	75152800	2975	2975	2975	2975	465
426	20230921	122100	73769425	2975	2975	2975	2975	0
427	20230921	122000	73769425	2975	2975	2975	2975	49
428	20230921	121900	73623650	2975	2975	2975	2975	0
429	20230921	121800	73623650	2975	2975	2975	2975	0
430	20230921	121700	73623650	2975	2975	2975	2975	10
431	20230921	121600	73593900	2985	2985	2985	2985	10
432	20230921	121500	73564050	2975	2975	2975	2975	2
433	20230921	121400	73558100	2975	2975	2975	2975	98
434	20230921	121300	73266550	2975	2975	2975	2975	0
435	20230921	121200	73266550	2975	2975	2975	2975	0
436	20230921	121100	73266550	2975	2975	2975	2975	216
437	20230921	121000	72623950	2980	2980	2980	2980	0
438	20230921	120900	72623950	2980	2975	2980	2975	205
439	20230921	120800	72014065	2975	2975	2975	2975	276
440	20230921	120700	71192965	2980	2980	2980	2980	0
441	20230921	120600	71192965	2980	2975	2980	2975	141
442	20230921	120500	70773240	2980	2980	2980	2980	0
443	20230921	120400	70773240	2980	2980	2980	2980	0
444	20230921	120300	70773240	2980	2975	2980	2975	6
445	20230921	120200	70755375	2980	2980	2980	2980	0
446	20230921	120100	70755375	2980	2975	2980	2975	108
447	20230921	120000	70433575	2975	2975	2975	2975	2221
448	20230921	115900	63826100	2980	2985	2985	2980	2646
449	20230921	115800	55937525	2985	2990	2990	2985	70
450	20230921	115700	55728525	2990	2990	2990	2990	0
451	20230921	115600	55728525	2990	2990	2990	2990	0
452	20230921	115500	55728525	2990	2990	2990	2990	0
453	20230921	115400	55728525	2990	2995	2995	2990	359
454	20230921	115300	54654840	2995	2995	2995	2995	0
455	20230921	115200	54654840	2995	2995	2995	2995	5
456	20230921	115100	54639865	2990	2990	2990	2990	56
457	20230921	115000	54472425	2990	2990	2990	2990	4
458	20230921	114900	54460465	2990	2990	2990	2990	16
459	20230921	114800	54412625	2990	2990	2990	2990	46
460	20230921	114700	54275085	2990	2990	2990	2990	7
461	20230921	114600	54254155	2990	2990	2990	2990	10
462	20230921	114500	54224255	2990	2985	2990	2985	320
463	20230921	114400	53268570	2990	2990	2990	2990	1
464	20230921	114300	53265580	2995	2995	2995	2995	0
465	20230921	114200	53265580	2995	2995	2995	2995	0
466	20230921	114100	53265580	2995	2995	2995	2995	0
467	20230921	114000	53265580	2995	2995	2995	2995	0
468	20230921	113900	53265580	2995	2995	2995	2995	0
469	20230921	113800	53265580	2995	2995	2995	2995	119
470	20230921	113700	52909175	2995	2990	2995	2990	172
471	20230921	113600	52394555	2990	2990	2990	2990	0
472	20230921	113500	52394555	2990	2990	2990	2990	0
473	20230921	113400	52394555	2990	2990	2990	2990	0
474	20230921	113300	52394555	2990	2990	2990	2990	0
475	20230921	113200	52394555	2990	2990	2990	2990	0
476	20230921	113100	52394555	2990	2990	2990	2990	1
477	20230921	113000	52391565	2990	2990	2990	2990	100
478	20230921	112900	52092565	2990	2990	2990	2990	201
479	20230921	112800	51491575	2995	2995	2995	2995	0
480	20230921	112700	51491575	2995	2995	2995	2995	1
481	20230921	112600	51488580	2995	2995	2995	2995	0
482	20230921	112500	51488580	2995	2995	2995	2995	0
483	20230921	112400	51488580	2995	2995	2995	2995	0
484	20230921	112300	51488580	2995	2995	2995	2995	48
485	20230921	112200	51344820	3000	3000	3000	3000	0
486	20230921	112100	51344820	3000	2995	3000	2995	2361
487	20230921	112000	44262095	2990	2990	2990	2990	0
488	20230921	111900	44262095	2990	2990	2990	2990	0
489	20230921	111800	44262095	2990	2990	2990	2990	33
490	20230921	111700	44163425	2990	2990	2990	2990	101
491	20230921	111600	43861435	2990	2990	2990	2990	99
492	20230921	111500	43565425	2995	2995	2995	2995	0
493	20230921	111400	43565425	2995	2995	2995	2995	0
494	20230921	111300	43565425	2995	2995	2995	2995	0
495	20230921	111200	43565425	2995	2995	2995	2995	1
496	20230921	111100	43562430	2990	2990	2990	2990	52
497	20230921	111000	43406950	2990	2990	2990	2990	0
498	20230921	110900	43406950	2990	2990	2990	2990	0
499	20230921	110800	43406950	2990	2985	2990	2985	46
500	20230921	110700	43269635	2990	2990	2990	2990	10
501	20230921	110600	43239735	2990	2990	2990	2990	1
502	20230921	110500	43236745	2990	2990	2990	2990	10
503	20230921	110400	43206845	2990	2990	2990	2990	46
504	20230921	110300	43069305	2990	2990	2990	2990	0
505	20230921	110200	43069305	2990	2990	2990	2990	0
506	20230921	110100	43069305	2990	2990	2990	2990	55
507	20230921	110000	42904855	2990	2990	2990	2990	1
508	20230921	105900	42901865	2985	2985	2985	2985	0
509	20230921	105800	42901865	2985	2985	2985	2985	0
510	20230921	105700	42901865	2985	2985	2985	2985	0
511	20230921	105600	42901865	2985	2985	2985	2985	0
512	20230921	105500	42901865	2985	2985	2985	2985	1
513	20230921	105400	42898880	2990	2990	2990	2990	50
514	20230921	105300	42749380	2995	2995	2995	2995	500
515	20230921	105200	41251880	2985	2985	2985	2985	0
516	20230921	105100	41251880	2985	2985	2985	2985	31
517	20230921	105000	41159345	2985	2985	2985	2985	242
518	20230921	104900	40436975	2990	2990	2990	2990	0
519	20230921	104800	40436975	2990	2990	2990	2990	0
520	20230921	104700	40436975	2990	2990	2990	2990	0
521	20230921	104600	40436975	2990	2990	2990	2990	4
522	20230921	104500	40425015	2985	2985	2985	2985	0
523	20230921	104400	40425015	2985	2985	2985	2985	0
524	20230921	104300	40425015	2985	2985	2985	2985	100
525	20230921	104200	40126515	2985	2985	2985	2985	0
526	20230921	104100	40126515	2985	2985	2985	2985	0
527	20230921	104000	40126515	2985	2985	2985	2985	0
528	20230921	103900	40126515	2985	2985	2985	2985	70
529	20230921	103800	39917565	2980	2980	2980	2980	0
530	20230921	103700	39917565	2980	2980	2980	2980	0
531	20230921	103600	39917565	2980	2980	2980	2980	0
532	20230921	103500	39917565	2980	2980	2980	2980	52
533	20230921	103400	39762605	2980	2980	2980	2980	0
534	20230921	103300	39762605	2980	2980	2980	2980	0
535	20230921	103200	39762605	2980	2980	2980	2980	48
536	20230921	103100	39619565	2980	2980	2980	2980	1
537	20230921	103000	39616585	2980	2980	2980	2980	0
538	20230921	102900	39616585	2980	2980	2980	2980	0
539	20230921	102800	39616585	2980	2980	2980	2980	54
540	20230921	102700	39455665	2985	2985	2985	2985	70
541	20230921	102600	39246715	2980	2980	2980	2980	116
542	20230921	102500	38901035	2980	2980	2980	2980	0
543	20230921	102400	38901035	2980	2980	2980	2980	70
544	20230921	102300	38692435	2980	2980	2980	2980	20
545	20230921	102200	38632835	2975	2980	2980	2975	408
546	20230921	102100	37418790	2980	2975	2980	2975	56
547	20230921	102000	37252185	2985	2980	2985	2980	432
548	20230921	101900	35964790	2980	2980	2980	2980	17
549	20230921	101800	35914130	2980	2980	2980	2980	208
550	20230921	101700	35294290	2980	2980	2980	2975	284
551	20230921	101600	34448195	2980	2985	2985	2980	1845
552	20230921	101500	28949000	2985	2985	2985	2985	1
553	20230921	101400	28946015	2990	2990	2990	2990	0
554	20230921	101300	28946015	2990	2990	2990	2990	0
555	20230921	101200	28946015	2990	2990	2990	2990	0
556	20230921	101100	28946015	2990	2990	2990	2990	51
557	20230921	101000	28793525	2990	2990	2990	2990	0
558	20230921	100900	28793525	2990	2990	2990	2990	15
559	20230921	100800	28748675	2990	2990	2990	2990	1
560	20230921	100700	28745685	2985	2985	2985	2985	150
561	20230921	100600	28297935	2985	2985	2985	2985	0
562	20230921	100500	28297935	2985	2985	2985	2985	413
563	20230921	100400	27065130	2985	2985	2985	2985	705
564	20230921	100300	24960705	2990	2990	2990	2990	1
565	20230921	100200	24957715	2990	2990	2990	2990	0
566	20230921	100100	24957715	2990	2990	2990	2990	0
567	20230921	100000	24957715	2990	3000	3000	2990	72
568	20230921	095900	24741735	2990	2990	2990	2990	149
569	20230921	095800	24296225	2985	2985	2985	2985	0
570	20230921	095700	24296225	2985	2985	2985	2985	0
571	20230921	095600	24296225	2985	2985	2985	2985	164
572	20230921	095500	23806685	2985	2985	2985	2985	46
573	20230921	095400	23669375	2990	2990	2990	2990	0
574	20230921	095300	23669375	2990	2990	2990	2990	0
575	20230921	095200	23669375	2990	2990	2990	2990	0
576	20230921	095100	23669375	2990	2990	2990	2990	50
577	20230921	095000	23519875	2990	2990	2990	2990	9
578	20230921	094900	23492965	2990	2990	2990	2990	1048
579	20230921	094800	20359445	2990	2990	2990	2990	46
580	20230921	094700	20221905	2990	2990	2990	2990	15
581	20230921	094600	20177055	2990	2990	2990	2990	114
582	20230921	094500	19836195	2990	2990	2990	2990	291
583	20230921	094400	18966105	2990	2990	2990	2990	69
584	20230921	094300	18759795	2990	2990	2990	2990	78
585	20230921	094200	18526575	2990	2990	2990	2990	338
586	20230921	094100	17515955	2995	2995	2995	2995	0
587	20230921	094000	17515955	2995	2995	2995	2995	214
588	20230921	093900	16875025	3000	3000	3000	3000	90
589	20230921	093800	16605025	3000	3000	3000	3000	1
590	20230921	093700	16602025	3000	3000	3000	3000	107
591	20230921	093600	16281025	2995	2995	2995	2995	0
592	20230921	093500	16281025	2995	2995	2995	2995	45
593	20230921	093400	16146250	2995	3000	3000	2995	126
594	20230921	093300	15768730	3000	3000	3000	3000	0
595	20230921	093200	15768730	3000	2995	3000	2995	33
596	20230921	093100	15669890	2995	2995	2995	2995	628
597	20230921	093000	13789030	3000	3000	3000	3000	0
598	20230921	092900	13789030	3000	3000	3000	3000	6
599	20230921	092800	13771030	3000	3000	3000	3000	10
600	20230921	092700	13741030	3000	3000	3000	3000	423
601	20230921	092600	12472030	3000	3000	3000	3000	45
602	20230921	092500	12337030	3005	3005	3005	3005	2
603	20230921	092400	12331020	3000	3000	3005	3000	113
604	20230921	092300	11991970	3000	3005	3005	3000	97
605	20230921	092200	11700945	3005	3005	3005	3005	36
606	20230921	092100	11592765	3010	3010	3010	3010	2
607	20230921	092000	11586745	3005	3005	3010	3005	315
608	20230921	091900	10638650	3005	3005	3005	3005	23
609	20230921	091800	10569535	3005	3005	3005	3005	143
610	20230921	091700	10139820	3010	3010	3010	3010	47
611	20230921	091600	9998350	3010	3010	3010	3010	84
612	20230921	091500	9745510	3010	3010	3010	3010	567
613	20230921	091400	8038840	3015	3015	3015	3015	0
614	20230921	091300	8038840	3015	3015	3015	3015	0
615	20230921	091200	8038840	3015	3010	3015	3010	58
616	20230921	091100	7864200	3015	3015	3015	3015	50
617	20230921	091000	7713450	3000	3000	3000	3000	0
618	20230921	090900	7713450	3000	3000	3000	3000	0
619	20230921	090800	7713450	3000	3000	3000	3000	0
620	20230921	090700	7713450	3000	3000	3000	3000	0
621	20230921	090600	7713450	3000	3000	3000	3000	0
622	20230921	090500	7713450	3000	3000	3000	3000	50
623	20230921	090400	7563450	2990	2990	2990	2990	0
624	20230921	090300	7563450	2990	2990	2990	2990	0
625	20230921	090200	7563450	2990	2990	2990	2990	0
626	20230921	090100	7563450	2990	2990	2990	2990	50
627	20230921	090000	7413950	3025	2980	3045	2980	2484