KissMeData/067290/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192900	191872345	2960	2960	2960	2960	1131
3	20230915	192800	191872345	2960	2960	2960	2960	0
4	20230915	192700	191872345	2960	2960	2960	2960	0
5	20230915	192600	191872345	2960	2960	2960	2960	0
6	20230915	192500	191872345	2960	2960	2960	2960	0
7	20230915	192400	191872345	2960	2960	2960	2960	0
8	20230915	192300	191872345	2960	2960	2960	2960	0
9	20230915	192200	191872345	2960	2960	2960	2960	0
10	20230915	192100	191872345	2960	2960	2960	2960	0
11	20230915	192000	191872345	2960	2960	2960	2960	0
12	20230915	191900	191872345	2960	2960	2960	2960	0
13	20230915	191800	191872345	2960	2960	2960	2960	0
14	20230915	191700	191872345	2960	2960	2960	2960	0
15	20230915	191600	191872345	2960	2960	2960	2960	0
16	20230915	191500	191872345	2960	2960	2960	2960	0
17	20230915	191400	191872345	2960	2960	2960	2960	0
18	20230915	191300	191872345	2960	2960	2960	2960	0
19	20230915	191200	191872345	2960	2960	2960	2960	0
20	20230915	191100	191872345	2960	2960	2960	2960	0
21	20230915	191000	191872345	2960	2960	2960	2960	0
22	20230915	190900	191872345	2960	2960	2960	2960	0
23	20230915	190800	191872345	2960	2960	2960	2960	0
24	20230915	190700	191872345	2960	2960	2960	2960	0
25	20230915	190600	191872345	2960	2960	2960	2960	0
26	20230915	190500	191872345	2960	2960	2960	2960	0
27	20230915	190400	191872345	2960	2960	2960	2960	0
28	20230915	190300	191872345	2960	2960	2960	2960	0
29	20230915	190200	191872345	2960	2960	2960	2960	0
30	20230915	190100	191872345	2960	2960	2960	2960	0
31	20230915	190000	191872345	2960	2960	2960	2960	0
32	20230915	185900	191872345	2960	2960	2960	2960	1131
33	20230915	185800	191872345	2960	2960	2960	2960	0
34	20230915	185700	191872345	2960	2960	2960	2960	0
35	20230915	185600	191872345	2960	2960	2960	2960	0
36	20230915	185500	191872345	2960	2960	2960	2960	0
37	20230915	185400	191872345	2960	2960	2960	2960	0
38	20230915	185300	191872345	2960	2960	2960	2960	0
39	20230915	185200	191872345	2960	2960	2960	2960	0
40	20230915	185100	191872345	2960	2960	2960	2960	0
41	20230915	185000	191872345	2960	2960	2960	2960	0
42	20230915	184900	191872345	2960	2960	2960	2960	0
43	20230915	184800	191872345	2960	2960	2960	2960	0
44	20230915	184700	191872345	2960	2960	2960	2960	0
45	20230915	184600	191872345	2960	2960	2960	2960	0
46	20230915	184500	191872345	2960	2960	2960	2960	0
47	20230915	184400	191872345	2960	2960	2960	2960	0
48	20230915	184300	191872345	2960	2960	2960	2960	0
49	20230915	184200	191872345	2960	2960	2960	2960	0
50	20230915	184100	191872345	2960	2960	2960	2960	0
51	20230915	184000	191872345	2960	2960	2960	2960	0
52	20230915	183900	191872345	2960	2960	2960	2960	0
53	20230915	183800	191872345	2960	2960	2960	2960	0
54	20230915	183700	191872345	2960	2960	2960	2960	0
55	20230915	183600	191872345	2960	2960	2960	2960	0
56	20230915	183500	191872345	2960	2960	2960	2960	0
57	20230915	183400	191872345	2960	2960	2960	2960	0
58	20230915	183300	191872345	2960	2960	2960	2960	0
59	20230915	183200	191872345	2960	2960	2960	2960	0
60	20230915	183100	191872345	2960	2960	2960	2960	0
61	20230915	183000	191872345	2960	2960	2960	2960	0
62	20230915	182900	191872345	2960	2960	2960	2960	1131
63	20230915	182800	191872345	2960	2960	2960	2960	0
64	20230915	182700	191872345	2960	2960	2960	2960	0
65	20230915	182600	191872345	2960	2960	2960	2960	0
66	20230915	182500	191872345	2960	2960	2960	2960	0
67	20230915	182400	191872345	2960	2960	2960	2960	0
68	20230915	182300	191872345	2960	2960	2960	2960	0
69	20230915	182200	191872345	2960	2960	2960	2960	0
70	20230915	182100	191872345	2960	2960	2960	2960	0
71	20230915	182000	191872345	2960	2960	2960	2960	0
72	20230915	181900	191872345	2960	2960	2960	2960	0
73	20230915	181800	191872345	2960	2960	2960	2960	0
74	20230915	181700	191872345	2960	2960	2960	2960	0
75	20230915	181600	191872345	2960	2960	2960	2960	0
76	20230915	181500	191872345	2960	2960	2960	2960	0
77	20230915	181400	191872345	2960	2960	2960	2960	0
78	20230915	181300	191872345	2960	2960	2960	2960	0
79	20230915	181200	191872345	2960	2960	2960	2960	0
80	20230915	181100	191872345	2960	2960	2960	2960	0
81	20230915	181000	191872345	2960	2960	2960	2960	0
82	20230915	180900	191872345	2960	2960	2960	2960	0
83	20230915	180800	191872345	2960	2960	2960	2960	0
84	20230915	180700	191872345	2960	2960	2960	2960	0
85	20230915	180600	191872345	2960	2960	2960	2960	0
86	20230915	180500	191872345	2960	2960	2960	2960	0
87	20230915	180400	191872345	2960	2960	2960	2960	0
88	20230915	180300	191872345	2960	2960	2960	2960	0
89	20230915	180200	191872345	2960	2960	2960	2960	0
90	20230915	180100	191872345	2960	2960	2960	2960	0
91	20230915	180000	191872345	2960	2960	2960	2960	0
92	20230915	175900	191872345	2960	2960	2960	2960	1131
93	20230915	175800	191872345	2960	2960	2960	2960	0
94	20230915	175700	191872345	2960	2960	2960	2960	0
95	20230915	175600	191872345	2960	2960	2960	2960	0
96	20230915	175500	191872345	2960	2960	2960	2960	0
97	20230915	175400	191872345	2960	2960	2960	2960	0
98	20230915	175300	191872345	2960	2960	2960	2960	0
99	20230915	175200	191872345	2960	2960	2960	2960	0
100	20230915	175100	191872345	2960	2960	2960	2960	0
101	20230915	175000	191872345	2960	2960	2960	2960	0
102	20230915	174900	191872345	2960	2960	2960	2960	0
103	20230915	174800	191872345	2960	2960	2960	2960	0
104	20230915	174700	191872345	2960	2960	2960	2960	0
105	20230915	174600	191872345	2960	2960	2960	2960	0
106	20230915	174500	191872345	2960	2960	2960	2960	0
107	20230915	174400	191872345	2960	2960	2960	2960	0
108	20230915	174300	191872345	2960	2960	2960	2960	0
109	20230915	174200	191872345	2960	2960	2960	2960	0
110	20230915	174100	191872345	2960	2960	2960	2960	0
111	20230915	174000	191872345	2960	2960	2960	2960	0
112	20230915	173900	191872345	2960	2960	2960	2960	0
113	20230915	173800	191872345	2960	2960	2960	2960	0
114	20230915	173700	191872345	2960	2960	2960	2960	0
115	20230915	173600	191872345	2960	2960	2960	2960	0
116	20230915	173500	191872345	2960	2960	2960	2960	0
117	20230915	173400	191872345	2960	2960	2960	2960	0
118	20230915	173300	191872345	2960	2960	2960	2960	0
119	20230915	173200	191872345	2960	2960	2960	2960	0
120	20230915	173100	191872345	2960	2960	2960	2960	0
121	20230915	173000	191872345	2960	2960	2960	2960	0
122	20230915	172900	191872345	2960	2960	2960	2960	1131
123	20230915	172800	191872345	2960	2960	2960	2960	0
124	20230915	172700	191872345	2960	2960	2960	2960	0
125	20230915	172600	191872345	2960	2960	2960	2960	0
126	20230915	172500	191872345	2960	2960	2960	2960	0
127	20230915	172400	191872345	2960	2960	2960	2960	0
128	20230915	172300	191872345	2960	2960	2960	2960	0
129	20230915	172200	191872345	2960	2960	2960	2960	0
130	20230915	172100	191872345	2960	2960	2960	2960	0
131	20230915	172000	191872345	2960	2960	2960	2960	0
132	20230915	171900	191872345	2960	2960	2960	2960	0
133	20230915	171800	191872345	2960	2960	2960	2960	0
134	20230915	171700	191872345	2960	2960	2960	2960	0
135	20230915	171600	191872345	2960	2960	2960	2960	0
136	20230915	171500	191872345	2960	2960	2960	2960	0
137	20230915	171400	191872345	2960	2960	2960	2960	0
138	20230915	171300	191872345	2960	2960	2960	2960	0
139	20230915	171200	191872345	2960	2960	2960	2960	0
140	20230915	171100	191872345	2960	2960	2960	2960	0
141	20230915	171000	191872345	2960	2960	2960	2960	0
142	20230915	170900	191872345	2960	2960	2960	2960	0
143	20230915	170800	191872345	2960	2960	2960	2960	0
144	20230915	170700	191872345	2960	2960	2960	2960	0
145	20230915	170600	191872345	2960	2960	2960	2960	0
146	20230915	170500	191872345	2960	2960	2960	2960	0
147	20230915	170400	191872345	2960	2960	2960	2960	0
148	20230915	170300	191872345	2960	2960	2960	2960	0
149	20230915	170200	191872345	2960	2960	2960	2960	0
150	20230915	170100	191872345	2960	2960	2960	2960	0
151	20230915	170000	191872345	2960	2960	2960	2960	0
152	20230915	165900	191872345	2960	2960	2960	2960	1131
153	20230915	165800	191872345	2960	2960	2960	2960	0
154	20230915	165700	191872345	2960	2960	2960	2960	0
155	20230915	165600	191872345	2960	2960	2960	2960	0
156	20230915	165500	191872345	2960	2960	2960	2960	0
157	20230915	165400	191872345	2960	2960	2960	2960	0
158	20230915	165300	191872345	2960	2960	2960	2960	0
159	20230915	165200	191872345	2960	2960	2960	2960	0
160	20230915	165100	191872345	2960	2960	2960	2960	0
161	20230915	165000	191872345	2960	2960	2960	2960	0
162	20230915	164900	191872345	2960	2960	2960	2960	0
163	20230915	164800	191872345	2960	2960	2960	2960	0
164	20230915	164700	191872345	2960	2960	2960	2960	0
165	20230915	164600	191872345	2960	2960	2960	2960	0
166	20230915	164500	191872345	2960	2960	2960	2960	0
167	20230915	164400	191872345	2960	2960	2960	2960	0
168	20230915	164300	191872345	2960	2960	2960	2960	0
169	20230915	164200	191872345	2960	2960	2960	2960	0
170	20230915	164100	191872345	2960	2960	2960	2960	0
171	20230915	164000	191872345	2960	2960	2960	2960	0
172	20230915	163900	191872345	2960	2960	2960	2960	0
173	20230915	163800	191872345	2960	2960	2960	2960	0
174	20230915	163700	191872345	2960	2960	2960	2960	0
175	20230915	163600	191872345	2960	2960	2960	2960	0
176	20230915	163500	191872345	2960	2960	2960	2960	0
177	20230915	163400	191872345	2960	2960	2960	2960	0
178	20230915	163300	191872345	2960	2960	2960	2960	0
179	20230915	163200	191872345	2960	2960	2960	2960	0
180	20230915	163100	191872345	2960	2960	2960	2960	0
181	20230915	163000	191872345	2960	2960	2960	2960	0
182	20230915	162900	191872345	2960	2960	2960	2960	1131
183	20230915	162800	191872345	2960	2960	2960	2960	0
184	20230915	162700	191872345	2960	2960	2960	2960	0
185	20230915	162600	191872345	2960	2960	2960	2960	0
186	20230915	162500	191872345	2960	2960	2960	2960	0
187	20230915	162400	191872345	2960	2960	2960	2960	0
188	20230915	162300	191872345	2960	2960	2960	2960	0
189	20230915	162200	191872345	2960	2960	2960	2960	0
190	20230915	162100	191872345	2960	2960	2960	2960	0
191	20230915	162000	191872345	2960	2960	2960	2960	0
192	20230915	161900	191872345	2960	2960	2960	2960	0
193	20230915	161800	191872345	2960	2960	2960	2960	0
194	20230915	161700	191872345	2960	2960	2960	2960	0
195	20230915	161600	191872345	2960	2960	2960	2960	0
196	20230915	161500	191872345	2960	2960	2960	2960	0
197	20230915	161400	191872345	2960	2960	2960	2960	0
198	20230915	161300	191872345	2960	2960	2960	2960	0
199	20230915	161200	191872345	2960	2960	2960	2960	0
200	20230915	161100	191872345	2960	2960	2960	2960	0
201	20230915	161000	191872345	2960	2960	2960	2960	0
202	20230915	160900	191872345	2960	2960	2960	2960	0
203	20230915	160800	191872345	2960	2960	2960	2960	0
204	20230915	160700	191872345	2960	2960	2960	2960	0
205	20230915	160600	191872345	2960	2960	2960	2960	0
206	20230915	160500	191872345	2960	2960	2960	2960	0
207	20230915	160400	191872345	2960	2960	2960	2960	0
208	20230915	160300	191872345	2960	2960	2960	2960	0
209	20230915	160200	191872345	2960	2960	2960	2960	0
210	20230915	160100	191872345	2960	2960	2960	2960	0
211	20230915	160000	191872345	2960	2960	2960	2960	0
212	20230915	155900	191872345	2960	2960	2960	2960	1131
213	20230915	155800	191872345	2960	2960	2960	2960	0
214	20230915	155700	191872345	2960	2960	2960	2960	0
215	20230915	155600	191872345	2960	2960	2960	2960	0
216	20230915	155500	191872345	2960	2960	2960	2960	0
217	20230915	155400	191872345	2960	2960	2960	2960	0
218	20230915	155300	191872345	2960	2960	2960	2960	0
219	20230915	155200	191872345	2960	2960	2960	2960	0
220	20230915	155100	191872345	2960	2960	2960	2960	0
221	20230915	155000	191872345	2960	2960	2960	2960	0
222	20230915	154900	191872345	2960	2960	2960	2960	0
223	20230915	154800	191872345	2960	2960	2960	2960	0
224	20230915	154700	191872345	2960	2960	2960	2960	0
225	20230915	154600	191872345	2960	2960	2960	2960	0
226	20230915	154500	191872345	2960	2960	2960	2960	0
227	20230915	154400	191872345	2960	2960	2960	2960	0
228	20230915	154300	191872345	2960	2960	2960	2960	0
229	20230915	154200	191872345	2960	2960	2960	2960	0
230	20230915	154100	191872345	2960	2960	2960	2960	0
231	20230915	154000	191872345	2960	2960	2960	2960	0
232	20230915	153900	191872345	2960	2960	2960	2960	0
233	20230915	153800	191872345	2960	2960	2960	2960	0
234	20230915	153700	191872345	2960	2960	2960	2960	0
235	20230915	153600	191872345	2960	2960	2960	2960	0
236	20230915	153500	191872345	2960	2960	2960	2960	0
237	20230915	153400	191872345	2960	2960	2960	2960	0
238	20230915	153300	191872345	2960	2960	2960	2960	0
239	20230915	153200	191872345	2960	2960	2960	2960	0
240	20230915	153100	191872345	2960	2960	2960	2960	0
241	20230915	153000	191872345	2960	2960	2960	2960	1131
242	20230915	152900	188524585	2970	2970	2970	2970	0
243	20230915	152800	188524585	2970	2970	2970	2970	0
244	20230915	152700	188524585	2970	2970	2970	2970	0
245	20230915	152600	188524585	2970	2970	2970	2970	0
246	20230915	152500	188524585	2970	2970	2970	2970	0
247	20230915	152400	188524585	2970	2970	2970	2970	0
248	20230915	152300	188524585	2970	2970	2970	2970	0
249	20230915	152200	188524585	2970	2970	2970	2970	0
250	20230915	152100	188524585	2970	2970	2970	2970	0
251	20230915	152000	188524585	2970	2970	2970	2970	0
252	20230915	151900	188524585	2970	2970	2970	2960	979
253	20230915	151800	185625845	2970	2965	2970	2960	1040
254	20230915	151700	182546475	2970	2965	2970	2965	1201
255	20230915	151600	178985505	2970	2970	2970	2970	4
256	20230915	151500	178973625	2970	2965	2970	2960	2205
257	20230915	151400	172442995	2970	2970	2970	2970	0
258	20230915	151300	172442995	2970	2970	2970	2970	13
259	20230915	151200	172404385	2970	2970	2970	2970	17
260	20230915	151100	172353895	2975	2975	2975	2975	0
261	20230915	151000	172353895	2975	2975	2975	2975	1
262	20230915	150900	172350920	2970	2970	2970	2970	235
263	20230915	150800	171652970	2970	2970	2970	2970	390
264	20230915	150700	170494670	2970	2970	2970	2970	1
265	20230915	150600	170491700	2970	2970	2970	2970	0
266	20230915	150500	170491700	2970	2970	2970	2970	0
267	20230915	150400	170491700	2970	2970	2970	2970	0
268	20230915	150300	170491700	2970	2970	2970	2970	1
269	20230915	150200	170488730	2970	2970	2970	2970	0
270	20230915	150100	170488730	2970	2970	2970	2970	0
271	20230915	150000	170488730	2970	2970	2970	2970	7
272	20230915	145900	170467940	2970	2970	2970	2970	0
273	20230915	145800	170467940	2970	2970	2970	2970	0
274	20230915	145700	170467940	2970	2970	2970	2970	10
275	20230915	145600	170438240	2965	2965	2965	2965	1
276	20230915	145500	170435275	2970	2970	2970	2970	0
277	20230915	145400	170435275	2970	2970	2970	2970	1
278	20230915	145300	170432305	2975	2975	2975	2975	0
279	20230915	145200	170432305	2975	2975	2975	2975	1
280	20230915	145100	170429330	2960	2970	2970	2960	200
281	20230915	145000	169837115	2975	2970	2975	2960	570
282	20230915	144900	168148195	2975	2970	2975	2970	13
283	20230915	144800	168109535	2970	2970	2970	2970	1
284	20230915	144700	168106565	2975	2975	2975	2975	1
285	20230915	144600	168103590	2975	2975	2975	2975	1
286	20230915	144500	168100615	2975	2975	2975	2975	0
287	20230915	144400	168100615	2975	2975	2975	2975	0
288	20230915	144300	168100615	2975	2970	2975	2965	1216
289	20230915	144200	164494775	2975	2970	2975	2970	454
290	20230915	144100	163146390	2975	2975	2975	2975	0
291	20230915	144000	163146390	2975	2970	2975	2970	11
292	20230915	143900	163113715	2975	2975	2975	2975	0
293	20230915	143800	163113715	2975	2975	2975	2975	20
294	20230915	143700	163054215	2975	2975	2975	2975	0
295	20230915	143600	163054215	2975	2975	2975	2975	0
296	20230915	143500	163054215	2975	2975	2975	2975	0
297	20230915	143400	163054215	2975	2975	2975	2975	0
298	20230915	143300	163054215	2975	2975	2975	2975	0
299	20230915	143200	163054215	2975	2970	2975	2970	4
300	20230915	143100	163042330	2975	2975	2975	2975	0
301	20230915	143000	163042330	2975	2975	2975	2975	600
302	20230915	142900	161257330	2975	2975	2975	2975	0
303	20230915	142800	161257330	2975	2975	2975	2975	132
304	20230915	142700	160864630	2980	2970	2980	2970	351
305	20230915	142600	159820550	2980	2980	2980	2980	0
306	20230915	142500	159820550	2980	2975	2980	2975	201
307	20230915	142400	159222570	2980	2980	2980	2980	0
308	20230915	142300	159222570	2980	2975	2980	2975	700
309	20230915	142200	157139070	2970	2965	2970	2965	600
310	20230915	142100	155357570	2970	2970	2970	2970	1214
311	20230915	142000	151751990	2980	2980	2980	2980	0
312	20230915	141900	151751990	2980	2980	2980	2980	0
313	20230915	141800	151751990	2980	2980	2980	2980	0
314	20230915	141700	151751990	2980	2980	2980	2980	0
315	20230915	141600	151751990	2980	2980	2980	2980	0
316	20230915	141500	151751990	2980	2980	2980	2980	5
317	20230915	141400	151737090	2975	2975	2975	2975	499
318	20230915	141300	150252565	2975	2975	2975	2970	3
319	20230915	141200	150243645	2980	2980	2980	2980	0
320	20230915	141100	150243645	2980	2980	2980	2980	0
321	20230915	141000	150243645	2980	2970	2980	2970	1673
322	20230915	140900	145266475	2970	2970	2970	2970	0
323	20230915	140800	145266475	2970	2970	2970	2970	3
324	20230915	140700	145257565	2970	2970	2970	2970	0
325	20230915	140600	145257565	2970	2970	2970	2970	47
326	20230915	140500	145117975	2970	2970	2970	2970	97
327	20230915	140400	144829885	2970	2970	2970	2970	1000
328	20230915	140300	141859885	2970	2970	2970	2970	0
329	20230915	140200	141859885	2970	2970	2970	2970	0
330	20230915	140100	141859885	2970	2970	2970	2970	0
331	20230915	140000	141859885	2970	2965	2970	2965	5
332	20230915	135900	141845055	2965	2970	2970	2965	394
333	20230915	135800	140676835	2965	2965	2965	2965	100
334	20230915	135700	140380335	2970	2970	2970	2970	0
335	20230915	135600	140380335	2970	2970	2970	2970	0
336	20230915	135500	140380335	2970	2970	2970	2970	0
337	20230915	135400	140380335	2970	2970	2970	2970	5
338	20230915	135300	140365485	2965	2970	2970	2965	41
339	20230915	135200	140243815	2965	2970	2970	2965	61
340	20230915	135100	140062945	2965	2965	2970	2965	83
341	20230915	135000	139816845	2970	2970	2970	2970	0
342	20230915	134900	139816845	2970	2970	2970	2970	0
343	20230915	134800	139816845	2970	2970	2970	2970	135
344	20230915	134700	139415895	2965	2965	2970	2965	741
345	20230915	134600	137218825	2970	2965	2970	2965	30
346	20230915	134500	137129825	2970	2970	2970	2970	0
347	20230915	134400	137129825	2970	2970	2970	2970	0
348	20230915	134300	137129825	2970	2970	2970	2970	0
349	20230915	134200	137129825	2970	2970	2970	2970	0
350	20230915	134100	137129825	2970	2970	2970	2970	0
351	20230915	134000	137129825	2970	2970	2970	2970	0
352	20230915	133900	137129825	2970	2965	2970	2965	111
353	20230915	133800	136800655	2970	2970	2970	2970	0
354	20230915	133700	136800655	2970	2970	2970	2970	0
355	20230915	133600	136800655	2970	2970	2970	2970	0
356	20230915	133500	136800655	2970	2970	2970	2970	0
357	20230915	133400	136800655	2970	2970	2970	2970	0
358	20230915	133300	136800655	2970	2970	2970	2970	200
359	20230915	133200	136206655	2970	2970	2970	2970	67
360	20230915	133100	136007665	2970	2970	2970	2970	0
361	20230915	133000	136007665	2970	2970	2970	2970	0
362	20230915	132900	136007665	2970	2970	2970	2970	0
363	20230915	132800	136007665	2970	2970	2970	2970	0
364	20230915	132700	136007665	2970	2970	2970	2970	0
365	20230915	132600	136007665	2970	2970	2970	2970	0
366	20230915	132500	136007665	2970	2970	2970	2970	12
367	20230915	132400	135972025	2970	2970	2970	2970	0
368	20230915	132300	135972025	2970	2970	2970	2970	1
369	20230915	132200	135969055	2965	2965	2965	2965	0
370	20230915	132100	135969055	2965	2965	2965	2965	39
371	20230915	132000	135853420	2970	2970	2970	2970	0
372	20230915	131900	135853420	2970	2970	2970	2970	0
373	20230915	131800	135853420	2970	2970	2970	2970	0
374	20230915	131700	135853420	2970	2970	2970	2970	0
375	20230915	131600	135853420	2970	2970	2970	2965	227
376	20230915	131500	135179265	2965	2965	2970	2965	300
377	20230915	131400	134289265	2970	2970	2970	2970	0
378	20230915	131300	134289265	2970	2970	2970	2970	325
379	20230915	131200	133324015	2965	2965	2965	2965	136
380	20230915	131100	132920775	2970	2970	2970	2970	1
381	20230915	131000	132917805	2965	2965	2965	2965	152
382	20230915	130900	132467125	2970	2965	2970	2965	59
383	20230915	130800	132292185	2965	2965	2965	2965	0
384	20230915	130700	132292185	2965	2965	2965	2965	221
385	20230915	130600	131636920	2965	2965	2970	2965	21
386	20230915	130500	131574650	2970	2970	2970	2970	0
387	20230915	130400	131574650	2970	2970	2970	2970	0
388	20230915	130300	131574650	2970	2970	2970	2970	1
389	20230915	130200	131571680	2965	2970	2970	2965	120
390	20230915	130100	131215380	2965	2965	2965	2965	31
391	20230915	130000	131123465	2965	2970	2970	2965	232
392	20230915	125900	130434575	2965	2970	2970	2965	585
393	20230915	125800	128697325	2970	2970	2970	2970	10
394	20230915	125700	128667625	2965	2960	2965	2960	2782
395	20230915	125600	120419635	2960	2960	2960	2960	5
396	20230915	125500	120404835	2960	2960	2960	2960	0
397	20230915	125400	120404835	2960	2960	2960	2960	0
398	20230915	125300	120404835	2960	2960	2960	2960	2
399	20230915	125200	120398915	2960	2960	2960	2960	0
400	20230915	125100	120398915	2960	2960	2960	2960	0
401	20230915	125000	120398915	2960	2960	2960	2960	0
402	20230915	124900	120398915	2960	2960	2960	2960	0
403	20230915	124800	120398915	2960	2960	2960	2960	0
404	20230915	124700	120398915	2960	2960	2960	2960	12
405	20230915	124600	120363395	2960	2960	2960	2960	0
406	20230915	124500	120363395	2960	2960	2960	2960	867
407	20230915	124400	117797075	2960	2960	2960	2960	135
408	20230915	124300	117397475	2960	2960	2960	2960	0
409	20230915	124200	117397475	2960	2960	2960	2960	0
410	20230915	124100	117397475	2960	2960	2960	2960	0
411	20230915	124000	117397475	2960	2960	2960	2960	0
412	20230915	123900	117397475	2960	2960	2960	2960	20
413	20230915	123800	117338275	2960	2960	2960	2960	0
414	20230915	123700	117338275	2960	2960	2960	2960	0
415	20230915	123600	117338275	2960	2965	2965	2960	11
416	20230915	123500	117305710	2955	2955	2955	2955	0
417	20230915	123400	117305710	2955	2955	2955	2950	107
418	20230915	123300	116990000	2955	2960	2960	2955	32
419	20230915	123200	116895415	2955	2955	2955	2955	0
420	20230915	123100	116895415	2955	2955	2955	2955	500
421	20230915	123000	115417915	2960	2960	2960	2960	1185
422	20230915	122900	111910315	2965	2965	2965	2965	0
423	20230915	122800	111910315	2965	2965	2965	2965	4
424	20230915	122700	111898455	2965	2965	2965	2965	1
425	20230915	122600	111895490	2965	2965	2965	2965	10
426	20230915	122500	111865840	2965	2965	2965	2965	0
427	20230915	122400	111865840	2965	2965	2965	2965	0
428	20230915	122300	111865840	2965	2965	2965	2965	100
429	20230915	122200	111569340	2965	2965	2965	2965	0
430	20230915	122100	111569340	2965	2965	2965	2965	46
431	20230915	122000	111432950	2965	2965	2965	2965	0
432	20230915	121900	111432950	2965	2960	2965	2960	600
433	20230915	121800	109656945	2960	2960	2960	2960	877
434	20230915	121700	107061025	2960	2960	2960	2960	0
435	20230915	121600	107061025	2960	2960	2960	2960	27
436	20230915	121500	106981105	2960	2960	2960	2960	1
437	20230915	121400	106978145	2960	2960	2960	2960	4
438	20230915	121300	106966305	2960	2960	2960	2960	0
439	20230915	121200	106966305	2960	2960	2960	2960	0
440	20230915	121100	106966305	2960	2960	2960	2960	0
441	20230915	121000	106966305	2960	2960	2960	2960	250
442	20230915	120900	106226305	2955	2955	2955	2955	0
443	20230915	120800	106226305	2955	2955	2955	2955	100
444	20230915	120700	105930805	2960	2960	2960	2960	0
445	20230915	120600	105930805	2960	2960	2960	2960	15
446	20230915	120500	105886405	2960	2960	2960	2960	0
447	20230915	120400	105886405	2960	2960	2960	2960	0
448	20230915	120300	105886405	2960	2960	2960	2960	5
449	20230915	120200	105871605	2955	2955	2955	2955	0
450	20230915	120100	105871605	2955	2955	2955	2955	0
451	20230915	120000	105871605	2955	2955	2955	2955	60
452	20230915	115900	105694305	2960	2960	2960	2960	1
453	20230915	115800	105691345	2955	2955	2955	2955	21
454	20230915	115700	105629290	2955	2955	2960	2955	139
455	20230915	115600	105218540	2960	2960	2960	2960	9
456	20230915	115500	105191900	2960	2960	2960	2960	0
457	20230915	115400	105191900	2960	2960	2960	2960	0
458	20230915	115300	105191900	2960	2960	2960	2960	0
459	20230915	115200	105191900	2960	2960	2960	2960	14
460	20230915	115100	105150460	2960	2960	2960	2960	2
461	20230915	115000	105144540	2960	2960	2960	2960	0
462	20230915	114900	105144540	2960	2960	2960	2960	1
463	20230915	114800	105141580	2960	2960	2960	2960	0
464	20230915	114700	105141580	2960	2960	2960	2960	0
465	20230915	114600	105141580	2960	2960	2960	2960	0
466	20230915	114500	105141580	2960	2960	2960	2960	320
467	20230915	114400	104194380	2960	2960	2960	2960	0
468	20230915	114300	104194380	2960	2960	2960	2960	0
469	20230915	114200	104194380	2960	2960	2960	2960	0
470	20230915	114100	104194380	2960	2960	2960	2960	0
471	20230915	114000	104194380	2960	2960	2960	2960	0
472	20230915	113900	104194380	2960	2960	2960	2960	0
473	20230915	113800	104194380	2960	2955	2960	2955	98
474	20230915	113700	103904785	2955	2955	2955	2955	0
475	20230915	113600	103904785	2955	2955	2955	2955	0
476	20230915	113500	103904785	2955	2950	2955	2945	86
477	20230915	113400	103651500	2950	2955	2955	2950	117
478	20230915	113300	103305840	2960	2960	2960	2960	700
479	20230915	113200	101233840	2960	2960	2960	2960	0
480	20230915	113100	101233840	2960	2960	2960	2960	0
481	20230915	113000	101233840	2960	2960	2960	2960	30
482	20230915	112900	101145040	2960	2960	2960	2960	34
483	20230915	112800	101044400	2960	2960	2960	2960	379
484	20230915	112700	99922560	2960	2960	2960	2960	0
485	20230915	112600	99922560	2960	2960	2960	2960	10
486	20230915	112500	99892960	2960	2960	2960	2960	0
487	20230915	112400	99892960	2960	2960	2960	2960	0
488	20230915	112300	99892960	2960	2960	2960	2960	0
489	20230915	112200	99892960	2960	2960	2960	2960	0
490	20230915	112100	99892960	2960	2960	2960	2960	100
491	20230915	112000	99596960	2960	2960	2960	2960	1
492	20230915	111900	99594000	2955	2955	2955	2955	300
493	20230915	111800	98707500	2955	2955	2955	2955	1
494	20230915	111700	98704545	2955	2955	2955	2955	1
495	20230915	111600	98701590	2950	2950	2955	2950	15
496	20230915	111500	98657315	2955	2955	2955	2955	8
497	20230915	111400	98633675	2955	2955	2955	2955	814
498	20230915	111300	96228305	2950	2950	2950	2950	0
499	20230915	111200	96228305	2950	2950	2950	2950	93
500	20230915	111100	95953955	2955	2955	2955	2955	0
501	20230915	111000	95953955	2955	2955	2955	2955	0
502	20230915	110900	95953955	2955	2955	2955	2955	1
503	20230915	110800	95951000	2955	2960	2960	2955	1040
504	20230915	110700	92877795	2955	2955	2955	2955	1146
505	20230915	110600	89491365	2955	2955	2955	2955	0
506	20230915	110500	89491365	2955	2955	2955	2955	0
507	20230915	110400	89491365	2955	2955	2955	2955	0
508	20230915	110300	89491365	2955	2955	2955	2955	0
509	20230915	110200	89491365	2955	2955	2955	2955	1
510	20230915	110100	89488410	2955	2955	2955	2955	0
511	20230915	110000	89488410	2955	2955	2955	2955	0
512	20230915	105900	89488410	2955	2955	2955	2955	1
513	20230915	105800	89485455	2945	2950	2950	2945	1200
514	20230915	105700	85950955	2955	2955	2955	2955	0
515	20230915	105600	85950955	2955	2955	2955	2955	0
516	20230915	105500	85950955	2955	2955	2955	2955	0
517	20230915	105400	85950955	2955	2955	2955	2955	10
518	20230915	105300	85921405	2950	2950	2950	2950	300
519	20230915	105200	85036405	2955	2955	2955	2955	0
520	20230915	105100	85036405	2955	2955	2955	2955	0
521	20230915	105000	85036405	2955	2955	2955	2955	0
522	20230915	104900	85036405	2955	2955	2955	2955	0
523	20230915	104800	85036405	2955	2955	2955	2955	0
524	20230915	104700	85036405	2955	2955	2955	2955	2
525	20230915	104600	85030495	2955	2955	2955	2955	0
526	20230915	104500	85030495	2955	2955	2955	2955	0
527	20230915	104400	85030495	2955	2955	2955	2955	205
528	20230915	104300	84424720	2955	2955	2955	2955	33
529	20230915	104200	84327205	2955	2955	2955	2955	10
530	20230915	104100	84297655	2955	2955	2955	2955	0
531	20230915	104000	84297655	2955	2955	2955	2955	0
532	20230915	103900	84297655	2955	2955	2955	2955	0
533	20230915	103800	84297655	2955	2955	2955	2955	1
534	20230915	103700	84294700	2945	2945	2945	2945	0
535	20230915	103600	84294700	2945	2950	2950	2945	2000
536	20230915	103500	78401215	2950	2950	2950	2950	50
537	20230915	103400	78253715	2950	2950	2950	2950	0
538	20230915	103300	78253715	2950	2950	2950	2950	0
539	20230915	103200	78253715	2950	2960	2960	2950	196
540	20230915	103100	77675020	2955	2955	2955	2955	0
541	20230915	103000	77675020	2955	2955	2955	2955	7
542	20230915	102900	77654335	2960	2960	2960	2960	0
543	20230915	102800	77654335	2960	2955	2960	2955	11
544	20230915	102700	77621825	2950	2955	2955	2950	7
545	20230915	102600	77601150	2960	2950	2960	2950	36
546	20230915	102500	77494940	2950	2960	2960	2950	6
547	20230915	102400	77477220	2960	2955	2960	2955	10
548	20230915	102300	77447630	2950	2950	2950	2950	49
549	20230915	102200	77303080	2955	2960	2960	2955	19
550	20230915	102100	77246930	2960	2955	2960	2955	15
551	20230915	102000	77202580	2955	2960	2960	2955	11
552	20230915	101900	77170070	2955	2955	2955	2955	0
553	20230915	101800	77170070	2955	2955	2955	2955	10
554	20230915	101700	77140520	2950	2950	2950	2950	0
555	20230915	101600	77140520	2950	2950	2950	2950	0
556	20230915	101500	77140520	2950	2950	2950	2950	20
557	20230915	101400	77081520	2950	2950	2950	2950	13
558	20230915	101300	77043170	2950	2950	2950	2950	26
559	20230915	101200	76966470	2955	2955	2955	2955	105
560	20230915	101100	76656195	2960	2960	2960	2960	0
561	20230915	101000	76656195	2960	2960	2960	2960	5
562	20230915	100900	76641395	2950	2950	2950	2950	415
563	20230915	100800	75417145	2950	2950	2950	2950	14
564	20230915	100700	75375845	2950	2950	2950	2950	29
565	20230915	100600	75290295	2950	2950	2950	2950	6
566	20230915	100500	75272595	2950	2950	2950	2950	536
567	20230915	100400	73691395	2950	2950	2950	2950	0
568	20230915	100300	73691395	2950	2950	2950	2945	3423
569	20230915	100200	63604970	2950	2950	2950	2950	1000
570	20230915	100100	60654970	2955	2955	2955	2955	0
571	20230915	100000	60654970	2955	2960	2960	2955	601
572	20230915	095900	58878665	2960	2960	2960	2960	7
573	20230915	095800	58857945	2965	2960	2965	2960	38
574	20230915	095700	58745440	2960	2960	2960	2960	1516
575	20230915	095600	54258080	2960	2960	2960	2960	0
576	20230915	095500	54258080	2960	2960	2960	2960	6
577	20230915	095400	54240320	2960	2960	2960	2955	530
578	20230915	095300	52674020	2960	2960	2960	2960	500
579	20230915	095200	51194020	2960	2960	2960	2960	0
580	20230915	095100	51194020	2960	2960	2960	2960	0
581	20230915	095000	51194020	2960	2955	2960	2955	722
582	20230915	094900	49060505	2960	2955	2960	2955	1673
583	20230915	094800	44116785	2960	2955	2960	2955	112
584	20230915	094700	43785765	2960	2960	2960	2960	0
585	20230915	094600	43785765	2960	2960	2960	2960	181
586	20230915	094500	43250005	2960	2960	2960	2960	200
587	20230915	094400	42658005	2965	2965	2965	2965	0
588	20230915	094300	42658005	2965	2965	2965	2965	23
589	20230915	094200	42589810	2965	2960	2965	2960	2
590	20230915	094100	42583885	2960	2960	2965	2960	1142
591	20230915	094000	39203560	2965	2965	2965	2965	0
592	20230915	093900	39203560	2965	2965	2965	2965	174
593	20230915	093800	38687650	2970	2970	2970	2970	1
594	20230915	093700	38684680	2970	2970	2970	2970	96
595	20230915	093600	38399560	2965	2965	2965	2965	0
596	20230915	093500	38399560	2965	2965	2965	2965	978
597	20230915	093400	35499790	2965	2960	2965	2960	103
598	20230915	093300	35194405	2960	2960	2960	2960	8
599	20230915	093200	35170725	2960	2965	2965	2960	105
600	20230915	093100	34859900	2960	2960	2960	2960	0
601	20230915	093000	34859900	2960	2960	2965	2960	335
602	20230915	092900	33868270	2960	2965	2965	2960	884
603	20230915	092800	31250490	2970	2970	2970	2970	1
604	20230915	092700	31247520	2970	2970	2970	2970	1
605	20230915	092600	31244550	2970	2970	2970	2970	5
606	20230915	092500	31229700	2965	2965	2965	2965	292
607	20230915	092400	30363920	2965	2960	2965	2960	191
608	20230915	092300	29798530	2965	2965	2965	2960	109
609	20230915	092200	29475845	2965	2965	2965	2965	3
610	20230915	092100	29466950	2965	2965	2965	2965	41
611	20230915	092000	29345385	2970	2965	2970	2965	251
612	20230915	091900	28601130	2965	2965	2965	2960	122
613	20230915	091800	28239755	2960	2960	2960	2960	2
614	20230915	091700	28233835	2960	2960	2960	2960	0
615	20230915	091600	28233835	2960	2960	2960	2960	0
616	20230915	091500	28233835	2960	2960	2960	2950	1058
617	20230915	091400	25107280	2955	2960	2960	2955	40
618	20230915	091300	24989030	2960	2960	2960	2960	5
619	20230915	091200	24974230	2965	2965	2965	2965	5
620	20230915	091100	24959405	2965	2965	2965	2945	1651
621	20230915	091000	20092975	2965	2970	2970	2965	213
622	20230915	090900	19461425	2970	2970	2970	2970	0
623	20230915	090800	19461425	2970	2980	2980	2970	1733
624	20230915	090700	14312855	2980	2975	2980	2970	338
625	20230915	090600	13307975	2980	2975	2980	2975	640
626	20230915	090500	11402275	2975	2975	2980	2975	107
627	20230915	090400	11083945	2975	2975	2975	2975	500
628	20230915	090300	9596445	2980	2975	2980	2970	1320
629	20230915	090200	5664540	2980	2990	2990	2970	66
630	20230915	090100	5467415	2990	2985	2990	2985	100
631	20230915	090000	5168740	2990	2980	2990	2960	1733