KissMeData/017510/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185500	72907305	2965	2965	2965	2965	613
3	20230919	185400	72907305	2965	2965	2965	2965	0
4	20230919	185300	72907305	2965	2965	2965	2965	0
5	20230919	185200	72907305	2965	2965	2965	2965	0
6	20230919	185100	72907305	2965	2965	2965	2965	0
7	20230919	185000	72907305	2965	2965	2965	2965	0
8	20230919	184900	72907305	2965	2965	2965	2965	0
9	20230919	184800	72907305	2965	2965	2965	2965	0
10	20230919	184700	72907305	2965	2965	2965	2965	0
11	20230919	184600	72907305	2965	2965	2965	2965	0
12	20230919	184500	72907305	2965	2965	2965	2965	0
13	20230919	184400	72907305	2965	2965	2965	2965	0
14	20230919	184300	72907305	2965	2965	2965	2965	0
15	20230919	184200	72907305	2965	2965	2965	2965	0
16	20230919	184100	72907305	2965	2965	2965	2965	0
17	20230919	184000	72907305	2965	2965	2965	2965	0
18	20230919	183900	72907305	2965	2965	2965	2965	0
19	20230919	183800	72907305	2965	2965	2965	2965	0
20	20230919	183700	72907305	2965	2965	2965	2965	0
21	20230919	183600	72907305	2965	2965	2965	2965	0
22	20230919	183500	72907305	2965	2965	2965	2965	0
23	20230919	183400	72907305	2965	2965	2965	2965	0
24	20230919	183300	72907305	2965	2965	2965	2965	0
25	20230919	183200	72907305	2965	2965	2965	2965	0
26	20230919	183100	72907305	2965	2965	2965	2965	0
27	20230919	183000	72907305	2965	2965	2965	2965	0
28	20230919	182900	72907305	2965	2965	2965	2965	0
29	20230919	182800	72907305	2965	2965	2965	2965	0
30	20230919	182700	72907305	2965	2965	2965	2965	0
31	20230919	182600	72907305	2965	2965	2965	2965	0
32	20230919	182500	72907305	2965	2965	2965	2965	613
33	20230919	182400	72907305	2965	2965	2965	2965	0
34	20230919	182300	72907305	2965	2965	2965	2965	0
35	20230919	182200	72907305	2965	2965	2965	2965	0
36	20230919	182100	72907305	2965	2965	2965	2965	0
37	20230919	182000	72907305	2965	2965	2965	2965	0
38	20230919	181900	72907305	2965	2965	2965	2965	0
39	20230919	181800	72907305	2965	2965	2965	2965	0
40	20230919	181700	72907305	2965	2965	2965	2965	0
41	20230919	181600	72907305	2965	2965	2965	2965	0
42	20230919	181500	72907305	2965	2965	2965	2965	0
43	20230919	181400	72907305	2965	2965	2965	2965	0
44	20230919	181300	72907305	2965	2965	2965	2965	0
45	20230919	181200	72907305	2965	2965	2965	2965	0
46	20230919	181100	72907305	2965	2965	2965	2965	0
47	20230919	181000	72907305	2965	2965	2965	2965	0
48	20230919	180900	72907305	2965	2965	2965	2965	0
49	20230919	180800	72907305	2965	2965	2965	2965	0
50	20230919	180700	72907305	2965	2965	2965	2965	0
51	20230919	180600	72907305	2965	2965	2965	2965	0
52	20230919	180500	72907305	2965	2965	2965	2965	0
53	20230919	180400	72907305	2965	2965	2965	2965	0
54	20230919	180300	72907305	2965	2965	2965	2965	0
55	20230919	180200	72907305	2965	2965	2965	2965	0
56	20230919	180100	72907305	2965	2965	2965	2965	0
57	20230919	180000	72907305	2965	2965	2965	2965	0
58	20230919	175900	72907305	2965	2965	2965	2965	0
59	20230919	175800	72907305	2965	2965	2965	2965	0
60	20230919	175700	72907305	2965	2965	2965	2965	0
61	20230919	175600	72907305	2965	2965	2965	2965	0
62	20230919	175500	72907305	2965	2965	2965	2965	613
63	20230919	175400	72907305	2965	2965	2965	2965	0
64	20230919	175300	72907305	2965	2965	2965	2965	0
65	20230919	175200	72907305	2965	2965	2965	2965	0
66	20230919	175100	72907305	2965	2965	2965	2965	0
67	20230919	175000	72907305	2965	2965	2965	2965	0
68	20230919	174900	72907305	2965	2965	2965	2965	0
69	20230919	174800	72907305	2965	2965	2965	2965	0
70	20230919	174700	72907305	2965	2965	2965	2965	0
71	20230919	174600	72907305	2965	2965	2965	2965	0
72	20230919	174500	72907305	2965	2965	2965	2965	0
73	20230919	174400	72907305	2965	2965	2965	2965	0
74	20230919	174300	72907305	2965	2965	2965	2965	0
75	20230919	174200	72907305	2965	2965	2965	2965	0
76	20230919	174100	72907305	2965	2965	2965	2965	0
77	20230919	174000	72907305	2965	2965	2965	2965	0
78	20230919	173900	72907305	2965	2965	2965	2965	0
79	20230919	173800	72907305	2965	2965	2965	2965	0
80	20230919	173700	72907305	2965	2965	2965	2965	0
81	20230919	173600	72907305	2965	2965	2965	2965	0
82	20230919	173500	72907305	2965	2965	2965	2965	0
83	20230919	173400	72907305	2965	2965	2965	2965	0
84	20230919	173300	72907305	2965	2965	2965	2965	0
85	20230919	173200	72907305	2965	2965	2965	2965	0
86	20230919	173100	72907305	2965	2965	2965	2965	0
87	20230919	173000	72907305	2965	2965	2965	2965	0
88	20230919	172900	72907305	2965	2965	2965	2965	0
89	20230919	172800	72907305	2965	2965	2965	2965	0
90	20230919	172700	72907305	2965	2965	2965	2965	0
91	20230919	172600	72907305	2965	2965	2965	2965	0
92	20230919	172500	72907305	2965	2965	2965	2965	613
93	20230919	172400	72907305	2965	2965	2965	2965	0
94	20230919	172300	72907305	2965	2965	2965	2965	0
95	20230919	172200	72907305	2965	2965	2965	2965	0
96	20230919	172100	72907305	2965	2965	2965	2965	0
97	20230919	172000	72907305	2965	2965	2965	2965	0
98	20230919	171900	72907305	2965	2965	2965	2965	0
99	20230919	171800	72907305	2965	2965	2965	2965	0
100	20230919	171700	72907305	2965	2965	2965	2965	0
101	20230919	171600	72907305	2965	2965	2965	2965	0
102	20230919	171500	72907305	2965	2965	2965	2965	0
103	20230919	171400	72907305	2965	2965	2965	2965	0
104	20230919	171300	72907305	2965	2965	2965	2965	0
105	20230919	171200	72907305	2965	2965	2965	2965	0
106	20230919	171100	72907305	2965	2965	2965	2965	0
107	20230919	171000	72907305	2965	2965	2965	2965	0
108	20230919	170900	72907305	2965	2965	2965	2965	0
109	20230919	170800	72907305	2965	2965	2965	2965	0
110	20230919	170700	72907305	2965	2965	2965	2965	0
111	20230919	170600	72907305	2965	2965	2965	2965	0
112	20230919	170500	72907305	2965	2965	2965	2965	0
113	20230919	170400	72907305	2965	2965	2965	2965	0
114	20230919	170300	72907305	2965	2965	2965	2965	0
115	20230919	170200	72907305	2965	2965	2965	2965	0
116	20230919	170100	72907305	2965	2965	2965	2965	0
117	20230919	170000	72907305	2965	2965	2965	2965	0
118	20230919	165900	72907305	2965	2965	2965	2965	0
119	20230919	165800	72907305	2965	2965	2965	2965	0
120	20230919	165700	72907305	2965	2965	2965	2965	0
121	20230919	165600	72907305	2965	2965	2965	2965	0
122	20230919	165500	72907305	2965	2965	2965	2965	613
123	20230919	165400	72907305	2965	2965	2965	2965	0
124	20230919	165300	72907305	2965	2965	2965	2965	0
125	20230919	165200	72907305	2965	2965	2965	2965	0
126	20230919	165100	72907305	2965	2965	2965	2965	0
127	20230919	165000	72907305	2965	2965	2965	2965	0
128	20230919	164900	72907305	2965	2965	2965	2965	0
129	20230919	164800	72907305	2965	2965	2965	2965	0
130	20230919	164700	72907305	2965	2965	2965	2965	0
131	20230919	164600	72907305	2965	2965	2965	2965	0
132	20230919	164500	72907305	2965	2965	2965	2965	0
133	20230919	164400	72907305	2965	2965	2965	2965	0
134	20230919	164300	72907305	2965	2965	2965	2965	0
135	20230919	164200	72907305	2965	2965	2965	2965	0
136	20230919	164100	72907305	2965	2965	2965	2965	0
137	20230919	164000	72907305	2965	2965	2965	2965	0
138	20230919	163900	72907305	2965	2965	2965	2965	0
139	20230919	163800	72907305	2965	2965	2965	2965	0
140	20230919	163700	72907305	2965	2965	2965	2965	0
141	20230919	163600	72907305	2965	2965	2965	2965	0
142	20230919	163500	72907305	2965	2965	2965	2965	0
143	20230919	163400	72907305	2965	2965	2965	2965	0
144	20230919	163300	72907305	2965	2965	2965	2965	0
145	20230919	163200	72907305	2965	2965	2965	2965	0
146	20230919	163100	72907305	2965	2965	2965	2965	0
147	20230919	163000	72907305	2965	2965	2965	2965	0
148	20230919	162900	72907305	2965	2965	2965	2965	0
149	20230919	162800	72907305	2965	2965	2965	2965	0
150	20230919	162700	72907305	2965	2965	2965	2965	0
151	20230919	162600	72907305	2965	2965	2965	2965	0
152	20230919	162500	72907305	2965	2965	2965	2965	613
153	20230919	162400	72907305	2965	2965	2965	2965	0
154	20230919	162300	72907305	2965	2965	2965	2965	0
155	20230919	162200	72907305	2965	2965	2965	2965	0
156	20230919	162100	72907305	2965	2965	2965	2965	0
157	20230919	162000	72907305	2965	2965	2965	2965	0
158	20230919	161900	72907305	2965	2965	2965	2965	0
159	20230919	161800	72907305	2965	2965	2965	2965	0
160	20230919	161700	72907305	2965	2965	2965	2965	0
161	20230919	161600	72907305	2965	2965	2965	2965	0
162	20230919	161500	72907305	2965	2965	2965	2965	0
163	20230919	161400	72907305	2965	2965	2965	2965	0
164	20230919	161300	72907305	2965	2965	2965	2965	0
165	20230919	161200	72907305	2965	2965	2965	2965	0
166	20230919	161100	72907305	2965	2965	2965	2965	0
167	20230919	161000	72907305	2965	2965	2965	2965	0
168	20230919	160900	72907305	2965	2965	2965	2965	0
169	20230919	160800	72907305	2965	2965	2965	2965	0
170	20230919	160700	72907305	2965	2965	2965	2965	0
171	20230919	160600	72907305	2965	2965	2965	2965	0
172	20230919	160500	72907305	2965	2965	2965	2965	0
173	20230919	160400	72907305	2965	2965	2965	2965	0
174	20230919	160300	72907305	2965	2965	2965	2965	0
175	20230919	160200	72907305	2965	2965	2965	2965	0
176	20230919	160100	72907305	2965	2965	2965	2965	0
177	20230919	160000	72907305	2965	2965	2965	2965	0
178	20230919	155900	72907305	2965	2965	2965	2965	0
179	20230919	155800	72907305	2965	2965	2965	2965	0
180	20230919	155700	72907305	2965	2965	2965	2965	0
181	20230919	155600	72907305	2965	2965	2965	2965	0
182	20230919	155500	72907305	2965	2965	2965	2965	613
183	20230919	155400	72907305	2965	2965	2965	2965	0
184	20230919	155300	72907305	2965	2965	2965	2965	0
185	20230919	155200	72907305	2965	2965	2965	2965	0
186	20230919	155100	72907305	2965	2965	2965	2965	0
187	20230919	155000	72907305	2965	2965	2965	2965	0
188	20230919	154900	72907305	2965	2965	2965	2965	0
189	20230919	154800	72907305	2965	2965	2965	2965	0
190	20230919	154700	72907305	2965	2965	2965	2965	0
191	20230919	154600	72907305	2965	2965	2965	2965	0
192	20230919	154500	72907305	2965	2965	2965	2965	0
193	20230919	154400	72907305	2965	2965	2965	2965	0
194	20230919	154300	72907305	2965	2965	2965	2965	0
195	20230919	154200	72907305	2965	2965	2965	2965	0
196	20230919	154100	72907305	2965	2965	2965	2965	0
197	20230919	154000	72907305	2965	2965	2965	2965	0
198	20230919	153900	72907305	2965	2965	2965	2965	0
199	20230919	153800	72907305	2965	2965	2965	2965	0
200	20230919	153700	72907305	2965	2965	2965	2965	0
201	20230919	153600	72907305	2965	2965	2965	2965	0
202	20230919	153500	72907305	2965	2965	2965	2965	0
203	20230919	153400	72907305	2965	2965	2965	2965	0
204	20230919	153300	72907305	2965	2965	2965	2965	0
205	20230919	153200	72907305	2965	2965	2965	2965	0
206	20230919	153100	72907305	2965	2965	2965	2965	0
207	20230919	153000	72907305	2965	2965	2965	2965	613
208	20230919	152900	71089760	2945	2945	2945	2945	0
209	20230919	152800	71089760	2945	2945	2945	2945	0
210	20230919	152700	71089760	2945	2945	2945	2945	0
211	20230919	152600	71089760	2945	2945	2945	2945	0
212	20230919	152500	71089760	2945	2945	2945	2945	0
213	20230919	152400	71089760	2945	2945	2945	2945	0
214	20230919	152300	71089760	2945	2945	2945	2945	0
215	20230919	152200	71089760	2945	2945	2945	2945	0
216	20230919	152100	71089760	2945	2945	2945	2945	0
217	20230919	152000	71089760	2945	2945	2945	2945	0
218	20230919	151900	71089760	2945	2955	2955	2945	56
219	20230919	151800	70924680	2960	2960	2960	2960	0
220	20230919	151700	70924680	2960	2960	2960	2960	11
221	20230919	151600	70892120	2970	2970	2970	2970	0
222	20230919	151500	70892120	2970	2970	2970	2970	0
223	20230919	151400	70892120	2970	2970	2970	2970	0
224	20230919	151300	70892120	2970	2970	2970	2970	0
225	20230919	151200	70892120	2970	2970	2970	2970	0
226	20230919	151100	70892120	2970	2970	2970	2970	0
227	20230919	151000	70892120	2970	2970	2970	2970	0
228	20230919	150900	70892120	2970	2970	2970	2970	0
229	20230919	150800	70892120	2970	2970	2970	2970	0
230	20230919	150700	70892120	2970	2970	2970	2970	0
231	20230919	150600	70892120	2970	2970	2970	2970	0
232	20230919	150500	70892120	2970	2970	2970	2970	0
233	20230919	150400	70892120	2970	2970	2970	2970	0
234	20230919	150300	70892120	2970	2970	2970	2970	0
235	20230919	150200	70892120	2970	2970	2970	2970	0
236	20230919	150100	70892120	2970	2970	2970	2970	0
237	20230919	150000	70892120	2970	2970	2970	2970	12
238	20230919	145900	70856480	2955	2955	2955	2955	0
239	20230919	145800	70856480	2955	2955	2955	2955	0
240	20230919	145700	70856480	2955	2960	2960	2955	206
241	20230919	145600	70246755	2960	2960	2960	2960	0
242	20230919	145500	70246755	2960	2960	2960	2960	0
243	20230919	145400	70246755	2960	2960	2960	2960	0
244	20230919	145300	70246755	2960	2960	2960	2960	2
245	20230919	145200	70240835	2970	2970	2970	2970	0
246	20230919	145100	70240835	2970	2970	2970	2970	0
247	20230919	145000	70240835	2970	2970	2970	2970	336
248	20230919	144900	69242915	2970	2970	2970	2970	0
249	20230919	144800	69242915	2970	2970	2970	2970	0
250	20230919	144700	69242915	2970	2970	2970	2970	0
251	20230919	144600	69242915	2970	2970	2970	2970	0
252	20230919	144500	69242915	2970	2970	2970	2970	3
253	20230919	144400	69234005	2970	2970	2970	2970	0
254	20230919	144300	69234005	2970	2970	2970	2970	0
255	20230919	144200	69234005	2970	2970	2970	2970	0
256	20230919	144100	69234005	2970	2970	2970	2970	461
257	20230919	144000	67864835	2970	2970	2970	2970	0
258	20230919	143900	67864835	2970	2970	2970	2970	0
259	20230919	143800	67864835	2970	2970	2970	2970	0
260	20230919	143700	67864835	2970	2970	2970	2970	0
261	20230919	143600	67864835	2970	2970	2970	2970	0
262	20230919	143500	67864835	2970	2970	2970	2970	0
263	20230919	143400	67864835	2970	2970	2970	2970	0
264	20230919	143300	67864835	2970	2970	2970	2970	0
265	20230919	143200	67864835	2970	2970	2970	2970	0
266	20230919	143100	67864835	2970	2970	2970	2970	0
267	20230919	143000	67864835	2970	2970	2970	2970	0
268	20230919	142900	67864835	2970	2970	2970	2970	0
269	20230919	142800	67864835	2970	2965	2970	2965	6
270	20230919	142700	67847040	2965	2965	2965	2965	0
271	20230919	142600	67847040	2965	2965	2965	2965	0
272	20230919	142500	67847040	2965	2965	2965	2965	0
273	20230919	142400	67847040	2965	2965	2965	2965	0
274	20230919	142300	67847040	2965	2965	2965	2965	0
275	20230919	142200	67847040	2965	2965	2965	2965	0
276	20230919	142100	67847040	2965	2965	2965	2965	0
277	20230919	142000	67847040	2965	2965	2965	2965	0
278	20230919	141900	67847040	2965	2965	2965	2965	0
279	20230919	141800	67847040	2965	2965	2965	2965	2
280	20230919	141700	67841110	2970	2970	2970	2970	0
281	20230919	141600	67841110	2970	2970	2970	2970	0
282	20230919	141500	67841110	2970	2970	2970	2970	0
283	20230919	141400	67841110	2970	2970	2970	2970	0
284	20230919	141300	67841110	2970	2970	2970	2970	0
285	20230919	141200	67841110	2970	2970	2970	2970	0
286	20230919	141100	67841110	2970	2970	2970	2970	0
287	20230919	141000	67841110	2970	2970	2970	2970	0
288	20230919	140900	67841110	2970	2970	2970	2970	0
289	20230919	140800	67841110	2970	2970	2970	2970	0
290	20230919	140700	67841110	2970	2970	2970	2970	0
291	20230919	140600	67841110	2970	2970	2970	2970	0
292	20230919	140500	67841110	2970	2970	2970	2970	0
293	20230919	140400	67841110	2970	2970	2970	2970	0
294	20230919	140300	67841110	2970	2970	2970	2970	0
295	20230919	140200	67841110	2970	2970	2970	2970	0
296	20230919	140100	67841110	2970	2970	2970	2970	0
297	20230919	140000	67841110	2970	2970	2970	2970	0
298	20230919	135900	67841110	2970	2970	2970	2970	0
299	20230919	135800	67841110	2970	2970	2970	2970	0
300	20230919	135700	67841110	2970	2965	2970	2965	35
301	20230919	135600	67737265	2960	2960	2960	2960	1
302	20230919	135500	67734305	2965	2965	2965	2965	0
303	20230919	135400	67734305	2965	2965	2965	2965	2
304	20230919	135300	67728375	2965	2965	2965	2965	0
305	20230919	135200	67728375	2965	2965	2965	2965	0
306	20230919	135100	67728375	2965	2965	2965	2965	0
307	20230919	135000	67728375	2965	2965	2965	2965	0
308	20230919	134900	67728375	2965	2965	2965	2965	0
309	20230919	134800	67728375	2965	2965	2965	2965	0
310	20230919	134700	67728375	2965	2965	2965	2965	0
311	20230919	134600	67728375	2965	2965	2965	2965	0
312	20230919	134500	67728375	2965	2965	2965	2965	0
313	20230919	134400	67728375	2965	2965	2965	2965	22
314	20230919	134300	67663145	2965	2965	2965	2965	0
315	20230919	134200	67663145	2965	2965	2965	2965	0
316	20230919	134100	67663145	2965	2960	2965	2960	220
317	20230919	134000	67011355	2950	2950	2950	2950	452
318	20230919	133900	65677955	2950	2950	2950	2950	0
319	20230919	133800	65677955	2950	2950	2950	2950	0
320	20230919	133700	65677955	2950	2950	2950	2950	0
321	20230919	133600	65677955	2950	2950	2950	2950	0
322	20230919	133500	65677955	2950	2950	2950	2950	100
323	20230919	133400	65382955	2950	2950	2950	2950	0
324	20230919	133300	65382955	2950	2950	2950	2950	0
325	20230919	133200	65382955	2950	2950	2950	2950	0
326	20230919	133100	65382955	2950	2950	2950	2950	0
327	20230919	133000	65382955	2950	2950	2950	2950	0
328	20230919	132900	65382955	2950	2950	2950	2950	0
329	20230919	132800	65382955	2950	2950	2950	2950	0
330	20230919	132700	65382955	2950	2950	2950	2950	0
331	20230919	132600	65382955	2950	2950	2950	2950	0
332	20230919	132500	65382955	2950	2950	2950	2950	0
333	20230919	132400	65382955	2950	2950	2950	2950	0
334	20230919	132300	65382955	2950	2950	2950	2950	0
335	20230919	132200	65382955	2950	2950	2950	2950	0
336	20230919	132100	65382955	2950	2950	2950	2950	0
337	20230919	132000	65382955	2950	2950	2950	2950	50
338	20230919	131900	65235455	2965	2965	2965	2965	0
339	20230919	131800	65235455	2965	2965	2965	2965	0
340	20230919	131700	65235455	2965	2965	2965	2965	0
341	20230919	131600	65235455	2965	2965	2965	2965	0
342	20230919	131500	65235455	2965	2965	2965	2965	0
343	20230919	131400	65235455	2965	2965	2965	2965	0
344	20230919	131300	65235455	2965	2965	2965	2965	0
345	20230919	131200	65235455	2965	2965	2965	2965	0
346	20230919	131100	65235455	2965	2965	2965	2965	1
347	20230919	131000	65232490	2960	2955	2960	2955	500
348	20230919	130900	63752805	2955	2955	2955	2955	0
349	20230919	130800	63752805	2955	2955	2955	2955	0
350	20230919	130700	63752805	2955	2955	2955	2955	0
351	20230919	130600	63752805	2955	2955	2955	2955	0
352	20230919	130500	63752805	2955	2955	2955	2955	0
353	20230919	130400	63752805	2955	2955	2955	2955	0
354	20230919	130300	63752805	2955	2955	2955	2955	0
355	20230919	130200	63752805	2955	2955	2955	2955	0
356	20230919	130100	63752805	2955	2955	2955	2955	0
357	20230919	130000	63752805	2955	2955	2955	2955	0
358	20230919	125900	63752805	2955	2955	2955	2955	0
359	20230919	125800	63752805	2955	2955	2955	2955	0
360	20230919	125700	63752805	2955	2955	2955	2955	0
361	20230919	125600	63752805	2955	2955	2955	2955	0
362	20230919	125500	63752805	2955	2955	2955	2955	0
363	20230919	125400	63752805	2955	2955	2955	2955	0
364	20230919	125300	63752805	2955	2955	2955	2955	0
365	20230919	125200	63752805	2955	2955	2955	2955	0
366	20230919	125100	63752805	2955	2955	2955	2955	0
367	20230919	125000	63752805	2955	2955	2955	2955	0
368	20230919	124900	63752805	2955	2955	2955	2955	0
369	20230919	124800	63752805	2955	2955	2955	2955	0
370	20230919	124700	63752805	2955	2955	2955	2955	0
371	20230919	124600	63752805	2955	2955	2955	2955	0
372	20230919	124500	63752805	2955	2955	2955	2955	0
373	20230919	124400	63752805	2955	2955	2955	2955	41
374	20230919	124300	63631650	2955	2955	2955	2955	0
375	20230919	124200	63631650	2955	2955	2955	2955	0
376	20230919	124100	63631650	2955	2955	2955	2955	0
377	20230919	124000	63631650	2955	2955	2955	2955	0
378	20230919	123900	63631650	2955	2955	2955	2955	37
379	20230919	123800	63522315	2955	2955	2955	2955	0
380	20230919	123700	63522315	2955	2955	2955	2955	0
381	20230919	123600	63522315	2955	2955	2955	2955	0
382	20230919	123500	63522315	2955	2955	2955	2955	0
383	20230919	123400	63522315	2955	2955	2955	2955	0
384	20230919	123300	63522315	2955	2955	2955	2955	0
385	20230919	123200	63522315	2955	2940	2955	2940	4
386	20230919	123100	63510510	2940	2940	2940	2940	0
387	20230919	123000	63510510	2940	2940	2940	2940	0
388	20230919	122900	63510510	2940	2940	2940	2940	0
389	20230919	122800	63510510	2940	2940	2940	2940	0
390	20230919	122700	63510510	2940	2940	2940	2940	0
391	20230919	122600	63510510	2940	2940	2940	2940	0
392	20230919	122500	63510510	2940	2940	2940	2940	0
393	20230919	122400	63510510	2940	2940	2940	2940	3
394	20230919	122300	63501690	2940	2940	2940	2940	0
395	20230919	122200	63501690	2940	2940	2940	2940	0
396	20230919	122100	63501690	2940	2940	2940	2940	0
397	20230919	122000	63501690	2940	2950	2950	2940	246
398	20230919	121900	62778435	2945	2945	2945	2945	0
399	20230919	121800	62778435	2945	2945	2945	2945	0
400	20230919	121700	62778435	2945	2945	2945	2945	0
401	20230919	121600	62778435	2945	2945	2945	2945	0
402	20230919	121500	62778435	2945	2945	2945	2945	119
403	20230919	121400	62427980	2945	2945	2945	2945	0
404	20230919	121300	62427980	2945	2945	2945	2945	0
405	20230919	121200	62427980	2945	2945	2945	2945	0
406	20230919	121100	62427980	2945	2945	2945	2945	0
407	20230919	121000	62427980	2945	2945	2945	2945	261
408	20230919	120900	61659335	2950	2950	2950	2950	0
409	20230919	120800	61659335	2950	2950	2950	2950	0
410	20230919	120700	61659335	2950	2950	2950	2950	0
411	20230919	120600	61659335	2950	2950	2950	2950	0
412	20230919	120500	61659335	2950	2950	2950	2950	0
413	20230919	120400	61659335	2950	2950	2950	2950	0
414	20230919	120300	61659335	2950	2950	2950	2950	20
415	20230919	120200	61600335	2950	2950	2950	2950	0
416	20230919	120100	61600335	2950	2950	2950	2950	0
417	20230919	120000	61600335	2950	2950	2950	2950	0
418	20230919	115900	61600335	2950	2950	2950	2950	0
419	20230919	115800	61600335	2950	2950	2950	2950	0
420	20230919	115700	61600335	2950	2950	2950	2950	0
421	20230919	115600	61600335	2950	2950	2950	2950	0
422	20230919	115500	61600335	2950	2950	2950	2950	0
423	20230919	115400	61600335	2950	2950	2950	2950	0
424	20230919	115300	61600335	2950	2950	2950	2950	35
425	20230919	115200	61497085	2950	2950	2950	2950	0
426	20230919	115100	61497085	2950	2950	2950	2950	200
427	20230919	115000	60907085	2950	2950	2950	2950	0
428	20230919	114900	60907085	2950	2950	2950	2950	35
429	20230919	114800	60803835	2965	2965	2965	2965	0
430	20230919	114700	60803835	2965	2960	2965	2950	804
431	20230919	114600	58431965	2960	2960	2960	2960	0
432	20230919	114500	58431965	2960	2960	2960	2960	0
433	20230919	114400	58431965	2960	2960	2960	2960	0
434	20230919	114300	58431965	2960	2960	2960	2960	0
435	20230919	114200	58431965	2960	2960	2960	2960	0
436	20230919	114100	58431965	2960	2960	2960	2960	0
437	20230919	114000	58431965	2960	2960	2960	2960	0
438	20230919	113900	58431965	2960	2960	2960	2960	10
439	20230919	113800	58402365	2970	2970	2970	2970	1
440	20230919	113700	58399395	2970	2970	2970	2970	0
441	20230919	113600	58399395	2970	2970	2970	2970	0
442	20230919	113500	58399395	2970	2970	2970	2970	0
443	20230919	113400	58399395	2970	2970	2970	2970	0
444	20230919	113300	58399395	2970	2970	2970	2970	0
445	20230919	113200	58399395	2970	2970	2970	2970	0
446	20230919	113100	58399395	2970	2970	2970	2970	0
447	20230919	113000	58399395	2970	2970	2970	2970	0
448	20230919	112900	58399395	2970	2970	2970	2970	0
449	20230919	112800	58399395	2970	2970	2970	2970	0
450	20230919	112700	58399395	2970	2970	2970	2970	0
451	20230919	112600	58399395	2970	2970	2970	2970	0
452	20230919	112500	58399395	2970	2970	2970	2970	0
453	20230919	112400	58399395	2970	2970	2970	2970	0
454	20230919	112300	58399395	2970	2970	2970	2970	0
455	20230919	112200	58399395	2970	2970	2970	2970	0
456	20230919	112100	58399395	2970	2970	2970	2970	0
457	20230919	112000	58399395	2970	2970	2970	2970	0
458	20230919	111900	58399395	2970	2970	2970	2970	0
459	20230919	111800	58399395	2970	2970	2970	2970	3
460	20230919	111700	58390485	2950	2950	2950	2950	0
461	20230919	111600	58390485	2950	2950	2950	2950	25
462	20230919	111500	58316735	2955	2955	2955	2955	0
463	20230919	111400	58316735	2955	2955	2955	2955	44
464	20230919	111300	58186715	2970	2970	2970	2970	0
465	20230919	111200	58186715	2970	2970	2970	2970	2
466	20230919	111100	58180775	2965	2955	2965	2955	958
467	20230919	111000	55349870	2950	2950	2950	2950	0
468	20230919	110900	55349870	2950	2950	2950	2950	0
469	20230919	110800	55349870	2950	2950	2950	2950	0
470	20230919	110700	55349870	2950	2950	2950	2950	1
471	20230919	110600	55346920	2950	2950	2950	2950	342
472	20230919	110500	54338020	2955	2955	2955	2955	9
473	20230919	110400	54311425	2955	2960	2960	2955	2011
474	20230919	110300	48364795	2975	2975	2975	2975	0
475	20230919	110200	48364795	2975	2975	2975	2975	0
476	20230919	110100	48364795	2975	2975	2975	2975	0
477	20230919	110000	48364795	2975	2975	2975	2975	61
478	20230919	105900	48183320	2960	2960	2960	2960	0
479	20230919	105800	48183320	2960	2960	2960	2960	390
480	20230919	105700	47028920	2975	2975	2975	2975	0
481	20230919	105600	47028920	2975	2975	2975	2975	0
482	20230919	105500	47028920	2975	2975	2975	2975	0
483	20230919	105400	47028920	2975	2975	2975	2975	0
484	20230919	105300	47028920	2975	2975	2975	2975	0
485	20230919	105200	47028920	2975	2975	2975	2975	0
486	20230919	105100	47028920	2975	2975	2975	2975	0
487	20230919	105000	47028920	2975	2975	2975	2975	0
488	20230919	104900	47028920	2975	2975	2975	2975	0
489	20230919	104800	47028920	2975	2975	2975	2975	0
490	20230919	104700	47028920	2975	2975	2975	2975	38
491	20230919	104600	46915870	2980	2980	2980	2980	0
492	20230919	104500	46915870	2980	2980	2980	2980	0
493	20230919	104400	46915870	2980	2980	2980	2980	0
494	20230919	104300	46915870	2980	2980	2980	2980	0
495	20230919	104200	46915870	2980	2965	2980	2965	222
496	20230919	104100	46254330	2970	2970	2970	2970	104
497	20230919	104000	45945450	2970	2970	2970	2970	0
498	20230919	103900	45945450	2970	2970	2970	2970	0
499	20230919	103800	45945450	2970	2970	2970	2970	0
500	20230919	103700	45945450	2970	2970	2970	2970	0
501	20230919	103600	45945450	2970	2970	2970	2970	11
502	20230919	103500	45912780	2965	2965	2965	2965	0
503	20230919	103400	45912780	2965	2965	2965	2965	1058
504	20230919	103300	42775810	2970	2970	2970	2970	0
505	20230919	103200	42775810	2970	2970	2970	2970	0
506	20230919	103100	42775810	2970	2970	2970	2970	0
507	20230919	103000	42775810	2970	2970	2970	2970	40
508	20230919	102900	42657010	2970	2970	2970	2970	0
509	20230919	102800	42657010	2970	2970	2970	2970	2
510	20230919	102700	42651070	2980	2980	2980	2980	0
511	20230919	102600	42651070	2980	2980	2980	2980	0
512	20230919	102500	42651070	2980	2980	2980	2980	11
513	20230919	102400	42618290	2980	2980	2980	2980	1
514	20230919	102300	42615310	2980	2980	2980	2980	0
515	20230919	102200	42615310	2980	2980	2980	2980	5
516	20230919	102100	42600410	2980	2980	2980	2980	11
517	20230919	102000	42567630	2965	2965	2965	2965	7
518	20230919	101900	42546875	2980	2980	2980	2980	42
519	20230919	101800	42421715	2980	2980	2980	2980	0
520	20230919	101700	42421715	2980	2980	2980	2980	0
521	20230919	101600	42421715	2980	2980	2980	2975	5
522	20230919	101500	42406820	2980	2980	2980	2980	27
523	20230919	101400	42326360	2980	2980	2980	2980	0
524	20230919	101300	42326360	2980	2980	2980	2980	0
525	20230919	101200	42326360	2980	2980	2980	2980	68
526	20230919	101100	42123720	2980	2980	2980	2980	400
527	20230919	101000	40931720	2975	2975	2975	2975	468
528	20230919	100900	39539420	2970	2970	2970	2970	800
529	20230919	100800	37163420	2970	2970	2970	2970	0
530	20230919	100700	37163420	2970	2970	2970	2970	0
531	20230919	100600	37163420	2970	2970	2970	2970	0
532	20230919	100500	37163420	2970	2970	2970	2970	348
533	20230919	100400	36129860	2970	2970	2970	2970	1000
534	20230919	100300	33159860	2975	2975	2975	2975	0
535	20230919	100200	33159860	2975	2975	2975	2975	100
536	20230919	100100	32862360	2970	2970	2970	2970	0
537	20230919	100000	32862360	2970	2970	2970	2970	0
538	20230919	095900	32862360	2970	2970	2970	2970	0
539	20230919	095800	32862360	2970	2970	2970	2970	0
540	20230919	095700	32862360	2970	2970	2970	2970	0
541	20230919	095600	32862360	2970	2970	2970	2970	0
542	20230919	095500	32862360	2970	2975	2975	2970	1590
543	20230919	095400	28134560	2980	2980	2980	2980	0
544	20230919	095300	28134560	2980	2980	2980	2980	33
545	20230919	095200	28036220	2970	2970	2970	2970	0
546	20230919	095100	28036220	2970	2970	2970	2970	0
547	20230919	095000	28036220	2970	2970	2970	2970	0
548	20230919	094900	28036220	2970	2980	2980	2970	4
549	20230919	094800	28024330	2980	2975	2980	2970	112
550	20230919	094700	27691465	2975	2975	2975	2975	81
551	20230919	094600	27450490	2975	2975	2975	2975	0
552	20230919	094500	27450490	2975	2975	2975	2975	0
553	20230919	094400	27450490	2975	2975	2975	2975	0
554	20230919	094300	27450490	2975	2975	2975	2975	0
555	20230919	094200	27450490	2975	2975	2975	2975	89
556	20230919	094100	27185715	2980	2980	2980	2980	0
557	20230919	094000	27185715	2980	2980	2980	2980	0
558	20230919	093900	27185715	2980	2975	2980	2975	123
559	20230919	093800	26819375	2980	2980	2980	2980	0
560	20230919	093700	26819375	2980	2980	2980	2980	0
561	20230919	093600	26819375	2980	2980	2980	2980	0
562	20230919	093500	26819375	2980	2980	2980	2980	0
563	20230919	093400	26819375	2980	2975	2980	2975	676
564	20230919	093300	24805775	2975	2975	2975	2975	19
565	20230919	093200	24749250	2980	2980	2980	2980	0
566	20230919	093100	24749250	2980	2980	2980	2980	0
567	20230919	093000	24749250	2980	2980	2980	2980	0
568	20230919	092900	24749250	2980	2980	2980	2980	0
569	20230919	092800	24749250	2980	2980	2980	2980	4
570	20230919	092700	24737330	2990	2990	2990	2990	0
571	20230919	092600	24737330	2990	2990	2990	2990	0
572	20230919	092500	24737330	2990	2990	2990	2990	0
573	20230919	092400	24737330	2990	2990	2990	2990	17
574	20230919	092300	24686500	2985	2985	2985	2985	45
575	20230919	092200	24552175	2985	2980	2985	2980	146
576	20230919	092100	24116705	2980	2975	2980	2975	957
577	20230919	092000	21269625	2975	2975	2975	2975	0
578	20230919	091900	21269625	2975	2965	2975	2965	207
579	20230919	091800	20653860	2975	2970	2975	2970	301
580	20230919	091700	19759885	2970	2965	2970	2965	317
581	20230919	091600	18819395	2965	2970	2970	2965	166
582	20230919	091500	18326790	2970	2970	2970	2970	617
583	20230919	091400	16494300	2970	2965	2970	2965	302
584	20230919	091300	15598400	2965	2965	2965	2965	189
585	20230919	091200	15038015	2965	2965	2965	2965	84
586	20230919	091100	14788955	2965	2965	2965	2965	184
587	20230919	091000	14243395	2960	2955	2960	2955	98
588	20230919	090900	13953330	2955	2955	2955	2955	60
589	20230919	090800	13776030	2960	2965	2965	2960	21
590	20230919	090700	13713860	2965	2965	2965	2965	143
591	20230919	090600	13289865	2965	2965	2965	2965	9
592	20230919	090500	13263180	2965	2965	2965	2965	11
593	20230919	090400	13230565	2965	2965	2965	2965	1
594	20230919	090300	13227600	2940	2940	2940	2940	0
595	20230919	090200	13227600	2940	2945	2945	2940	355
596	20230919	090100	12183700	2945	2945	2945	2945	88
597	20230919	090000	11924540	2965	2970	2970	2965	4015