KissMeData/091340/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	194400	97534495	2730	2730	2730	2730	408
3	20230921	194300	97534495	2730	2730	2730	2730	0
4	20230921	194200	97534495	2730	2730	2730	2730	0
5	20230921	194100	97534495	2730	2730	2730	2730	0
6	20230921	194000	97534495	2730	2730	2730	2730	0
7	20230921	193900	97534495	2730	2730	2730	2730	0
8	20230921	193800	97534495	2730	2730	2730	2730	0
9	20230921	193700	97534495	2730	2730	2730	2730	0
10	20230921	193600	97534495	2730	2730	2730	2730	0
11	20230921	193500	97534495	2730	2730	2730	2730	0
12	20230921	193400	97534495	2730	2730	2730	2730	0
13	20230921	193300	97534495	2730	2730	2730	2730	0
14	20230921	193200	97534495	2730	2730	2730	2730	0
15	20230921	193100	97534495	2730	2730	2730	2730	0
16	20230921	193000	97534495	2730	2730	2730	2730	0
17	20230921	192900	97534495	2730	2730	2730	2730	0
18	20230921	192800	97534495	2730	2730	2730	2730	0
19	20230921	192700	97534495	2730	2730	2730	2730	0
20	20230921	192600	97534495	2730	2730	2730	2730	0
21	20230921	192500	97534495	2730	2730	2730	2730	0
22	20230921	192400	97534495	2730	2730	2730	2730	0
23	20230921	192300	97534495	2730	2730	2730	2730	0
24	20230921	192200	97534495	2730	2730	2730	2730	0
25	20230921	192100	97534495	2730	2730	2730	2730	0
26	20230921	192000	97534495	2730	2730	2730	2730	0
27	20230921	191900	97534495	2730	2730	2730	2730	0
28	20230921	191800	97534495	2730	2730	2730	2730	0
29	20230921	191700	97534495	2730	2730	2730	2730	0
30	20230921	191600	97534495	2730	2730	2730	2730	0
31	20230921	191500	97534495	2730	2730	2730	2730	0
32	20230921	191400	97534495	2730	2730	2730	2730	408
33	20230921	191300	97534495	2730	2730	2730	2730	0
34	20230921	191200	97534495	2730	2730	2730	2730	0
35	20230921	191100	97534495	2730	2730	2730	2730	0
36	20230921	191000	97534495	2730	2730	2730	2730	0
37	20230921	190900	97534495	2730	2730	2730	2730	0
38	20230921	190800	97534495	2730	2730	2730	2730	0
39	20230921	190700	97534495	2730	2730	2730	2730	0
40	20230921	190600	97534495	2730	2730	2730	2730	0
41	20230921	190500	97534495	2730	2730	2730	2730	0
42	20230921	190400	97534495	2730	2730	2730	2730	0
43	20230921	190300	97534495	2730	2730	2730	2730	0
44	20230921	190200	97534495	2730	2730	2730	2730	0
45	20230921	190100	97534495	2730	2730	2730	2730	0
46	20230921	190000	97534495	2730	2730	2730	2730	0
47	20230921	185900	97534495	2730	2730	2730	2730	0
48	20230921	185800	97534495	2730	2730	2730	2730	0
49	20230921	185700	97534495	2730	2730	2730	2730	0
50	20230921	185600	97534495	2730	2730	2730	2730	0
51	20230921	185500	97534495	2730	2730	2730	2730	0
52	20230921	185400	97534495	2730	2730	2730	2730	0
53	20230921	185300	97534495	2730	2730	2730	2730	0
54	20230921	185200	97534495	2730	2730	2730	2730	0
55	20230921	185100	97534495	2730	2730	2730	2730	0
56	20230921	185000	97534495	2730	2730	2730	2730	0
57	20230921	184900	97534495	2730	2730	2730	2730	0
58	20230921	184800	97534495	2730	2730	2730	2730	0
59	20230921	184700	97534495	2730	2730	2730	2730	0
60	20230921	184600	97534495	2730	2730	2730	2730	0
61	20230921	184500	97534495	2730	2730	2730	2730	0
62	20230921	184400	97534495	2730	2730	2730	2730	408
63	20230921	184300	97534495	2730	2730	2730	2730	0
64	20230921	184200	97534495	2730	2730	2730	2730	0
65	20230921	184100	97534495	2730	2730	2730	2730	0
66	20230921	184000	97534495	2730	2730	2730	2730	0
67	20230921	183900	97534495	2730	2730	2730	2730	0
68	20230921	183800	97534495	2730	2730	2730	2730	0
69	20230921	183700	97534495	2730	2730	2730	2730	0
70	20230921	183600	97534495	2730	2730	2730	2730	0
71	20230921	183500	97534495	2730	2730	2730	2730	0
72	20230921	183400	97534495	2730	2730	2730	2730	0
73	20230921	183300	97534495	2730	2730	2730	2730	0
74	20230921	183200	97534495	2730	2730	2730	2730	0
75	20230921	183100	97534495	2730	2730	2730	2730	0
76	20230921	183000	97534495	2730	2730	2730	2730	0
77	20230921	182900	97534495	2730	2730	2730	2730	0
78	20230921	182800	97534495	2730	2730	2730	2730	0
79	20230921	182700	97534495	2730	2730	2730	2730	0
80	20230921	182600	97534495	2730	2730	2730	2730	0
81	20230921	182500	97534495	2730	2730	2730	2730	0
82	20230921	182400	97534495	2730	2730	2730	2730	0
83	20230921	182300	97534495	2730	2730	2730	2730	0
84	20230921	182200	97534495	2730	2730	2730	2730	0
85	20230921	182100	97534495	2730	2730	2730	2730	0
86	20230921	182000	97534495	2730	2730	2730	2730	0
87	20230921	181900	97534495	2730	2730	2730	2730	0
88	20230921	181800	97534495	2730	2730	2730	2730	0
89	20230921	181700	97534495	2730	2730	2730	2730	0
90	20230921	181600	97534495	2730	2730	2730	2730	0
91	20230921	181500	97534495	2730	2730	2730	2730	0
92	20230921	181400	97534495	2730	2730	2730	2730	408
93	20230921	181300	97534495	2730	2730	2730	2730	0
94	20230921	181200	97534495	2730	2730	2730	2730	0
95	20230921	181100	97534495	2730	2730	2730	2730	0
96	20230921	181000	97534495	2730	2730	2730	2730	0
97	20230921	180900	97534495	2730	2730	2730	2730	0
98	20230921	180800	97534495	2730	2730	2730	2730	0
99	20230921	180700	97534495	2730	2730	2730	2730	0
100	20230921	180600	97534495	2730	2730	2730	2730	0
101	20230921	180500	97534495	2730	2730	2730	2730	0
102	20230921	180400	97534495	2730	2730	2730	2730	0
103	20230921	180300	97534495	2730	2730	2730	2730	0
104	20230921	180200	97534495	2730	2730	2730	2730	0
105	20230921	180100	97534495	2730	2730	2730	2730	0
106	20230921	180000	97534495	2730	2730	2730	2730	0
107	20230921	175900	97534495	2730	2730	2730	2730	0
108	20230921	175800	97534495	2730	2730	2730	2730	0
109	20230921	175700	97534495	2730	2730	2730	2730	0
110	20230921	175600	97534495	2730	2730	2730	2730	0
111	20230921	175500	97534495	2730	2730	2730	2730	0
112	20230921	175400	97534495	2730	2730	2730	2730	0
113	20230921	175300	97534495	2730	2730	2730	2730	0
114	20230921	175200	97534495	2730	2730	2730	2730	0
115	20230921	175100	97534495	2730	2730	2730	2730	0
116	20230921	175000	97534495	2730	2730	2730	2730	0
117	20230921	174900	97534495	2730	2730	2730	2730	0
118	20230921	174800	97534495	2730	2730	2730	2730	0
119	20230921	174700	97534495	2730	2730	2730	2730	0
120	20230921	174600	97534495	2730	2730	2730	2730	0
121	20230921	174500	97534495	2730	2730	2730	2730	0
122	20230921	174400	97534495	2730	2730	2730	2730	408
123	20230921	174300	97534495	2730	2730	2730	2730	0
124	20230921	174200	97534495	2730	2730	2730	2730	0
125	20230921	174100	97534495	2730	2730	2730	2730	0
126	20230921	174000	97534495	2730	2730	2730	2730	0
127	20230921	173900	97534495	2730	2730	2730	2730	0
128	20230921	173800	97534495	2730	2730	2730	2730	0
129	20230921	173700	97534495	2730	2730	2730	2730	0
130	20230921	173600	97534495	2730	2730	2730	2730	0
131	20230921	173500	97534495	2730	2730	2730	2730	0
132	20230921	173400	97534495	2730	2730	2730	2730	0
133	20230921	173300	97534495	2730	2730	2730	2730	0
134	20230921	173200	97534495	2730	2730	2730	2730	0
135	20230921	173100	97534495	2730	2730	2730	2730	0
136	20230921	173000	97534495	2730	2730	2730	2730	0
137	20230921	172900	97534495	2730	2730	2730	2730	0
138	20230921	172800	97534495	2730	2730	2730	2730	0
139	20230921	172700	97534495	2730	2730	2730	2730	0
140	20230921	172600	97534495	2730	2730	2730	2730	0
141	20230921	172500	97534495	2730	2730	2730	2730	0
142	20230921	172400	97534495	2730	2730	2730	2730	0
143	20230921	172300	97534495	2730	2730	2730	2730	0
144	20230921	172200	97534495	2730	2730	2730	2730	0
145	20230921	172100	97534495	2730	2730	2730	2730	0
146	20230921	172000	97534495	2730	2730	2730	2730	0
147	20230921	171900	97534495	2730	2730	2730	2730	0
148	20230921	171800	97534495	2730	2730	2730	2730	0
149	20230921	171700	97534495	2730	2730	2730	2730	0
150	20230921	171600	97534495	2730	2730	2730	2730	0
151	20230921	171500	97534495	2730	2730	2730	2730	0
152	20230921	171400	97534495	2730	2730	2730	2730	408
153	20230921	171300	97534495	2730	2730	2730	2730	0
154	20230921	171200	97534495	2730	2730	2730	2730	0
155	20230921	171100	97534495	2730	2730	2730	2730	0
156	20230921	171000	97534495	2730	2730	2730	2730	0
157	20230921	170900	97534495	2730	2730	2730	2730	0
158	20230921	170800	97534495	2730	2730	2730	2730	0
159	20230921	170700	97534495	2730	2730	2730	2730	0
160	20230921	170600	97534495	2730	2730	2730	2730	0
161	20230921	170500	97534495	2730	2730	2730	2730	0
162	20230921	170400	97534495	2730	2730	2730	2730	0
163	20230921	170300	97534495	2730	2730	2730	2730	0
164	20230921	170200	97534495	2730	2730	2730	2730	0
165	20230921	170100	97534495	2730	2730	2730	2730	0
166	20230921	170000	97534495	2730	2730	2730	2730	0
167	20230921	165900	97534495	2730	2730	2730	2730	0
168	20230921	165800	97534495	2730	2730	2730	2730	0
169	20230921	165700	97534495	2730	2730	2730	2730	0
170	20230921	165600	97534495	2730	2730	2730	2730	0
171	20230921	165500	97534495	2730	2730	2730	2730	0
172	20230921	165400	97534495	2730	2730	2730	2730	0
173	20230921	165300	97534495	2730	2730	2730	2730	0
174	20230921	165200	97534495	2730	2730	2730	2730	0
175	20230921	165100	97534495	2730	2730	2730	2730	0
176	20230921	165000	97534495	2730	2730	2730	2730	0
177	20230921	164900	97534495	2730	2730	2730	2730	0
178	20230921	164800	97534495	2730	2730	2730	2730	0
179	20230921	164700	97534495	2730	2730	2730	2730	0
180	20230921	164600	97534495	2730	2730	2730	2730	0
181	20230921	164500	97534495	2730	2730	2730	2730	0
182	20230921	164400	97534495	2730	2730	2730	2730	408
183	20230921	164300	97534495	2730	2730	2730	2730	0
184	20230921	164200	97534495	2730	2730	2730	2730	0
185	20230921	164100	97534495	2730	2730	2730	2730	0
186	20230921	164000	97534495	2730	2730	2730	2730	0
187	20230921	163900	97534495	2730	2730	2730	2730	0
188	20230921	163800	97534495	2730	2730	2730	2730	0
189	20230921	163700	97534495	2730	2730	2730	2730	0
190	20230921	163600	97534495	2730	2730	2730	2730	0
191	20230921	163500	97534495	2730	2730	2730	2730	0
192	20230921	163400	97534495	2730	2730	2730	2730	0
193	20230921	163300	97534495	2730	2730	2730	2730	0
194	20230921	163200	97534495	2730	2730	2730	2730	0
195	20230921	163100	97534495	2730	2730	2730	2730	0
196	20230921	163000	97534495	2730	2730	2730	2730	0
197	20230921	162900	97534495	2730	2730	2730	2730	0
198	20230921	162800	97534495	2730	2730	2730	2730	0
199	20230921	162700	97534495	2730	2730	2730	2730	0
200	20230921	162600	97534495	2730	2730	2730	2730	0
201	20230921	162500	97534495	2730	2730	2730	2730	0
202	20230921	162400	97534495	2730	2730	2730	2730	0
203	20230921	162300	97534495	2730	2730	2730	2730	0
204	20230921	162200	97534495	2730	2730	2730	2730	0
205	20230921	162100	97534495	2730	2730	2730	2730	0
206	20230921	162000	97534495	2730	2730	2730	2730	0
207	20230921	161900	97534495	2730	2730	2730	2730	0
208	20230921	161800	97534495	2730	2730	2730	2730	0
209	20230921	161700	97534495	2730	2730	2730	2730	0
210	20230921	161600	97534495	2730	2730	2730	2730	0
211	20230921	161500	97534495	2730	2730	2730	2730	0
212	20230921	161400	97534495	2730	2730	2730	2730	408
213	20230921	161300	97534495	2730	2730	2730	2730	0
214	20230921	161200	97534495	2730	2730	2730	2730	0
215	20230921	161100	97534495	2730	2730	2730	2730	0
216	20230921	161000	97534495	2730	2730	2730	2730	0
217	20230921	160900	97534495	2730	2730	2730	2730	0
218	20230921	160800	97534495	2730	2730	2730	2730	0
219	20230921	160700	97534495	2730	2730	2730	2730	0
220	20230921	160600	97534495	2730	2730	2730	2730	0
221	20230921	160500	97534495	2730	2730	2730	2730	0
222	20230921	160400	97534495	2730	2730	2730	2730	0
223	20230921	160300	97534495	2730	2730	2730	2730	0
224	20230921	160200	97534495	2730	2730	2730	2730	0
225	20230921	160100	97534495	2730	2730	2730	2730	0
226	20230921	160000	97534495	2730	2730	2730	2730	0
227	20230921	155900	97534495	2730	2730	2730	2730	0
228	20230921	155800	97534495	2730	2730	2730	2730	0
229	20230921	155700	97534495	2730	2730	2730	2730	0
230	20230921	155600	97534495	2730	2730	2730	2730	0
231	20230921	155500	97534495	2730	2730	2730	2730	0
232	20230921	155400	97534495	2730	2730	2730	2730	0
233	20230921	155300	97534495	2730	2730	2730	2730	0
234	20230921	155200	97534495	2730	2730	2730	2730	0
235	20230921	155100	97534495	2730	2730	2730	2730	0
236	20230921	155000	97534495	2730	2730	2730	2730	0
237	20230921	154900	97534495	2730	2730	2730	2730	0
238	20230921	154800	97534495	2730	2730	2730	2730	0
239	20230921	154700	97534495	2730	2730	2730	2730	0
240	20230921	154600	97534495	2730	2730	2730	2730	0
241	20230921	154500	97534495	2730	2730	2730	2730	0
242	20230921	154400	97534495	2730	2730	2730	2730	408
243	20230921	154300	97534495	2730	2730	2730	2730	0
244	20230921	154200	97534495	2730	2730	2730	2730	0
245	20230921	154100	97534495	2730	2730	2730	2730	0
246	20230921	154000	97534495	2730	2730	2730	2730	0
247	20230921	153900	97534495	2730	2730	2730	2730	0
248	20230921	153800	97534495	2730	2730	2730	2730	0
249	20230921	153700	97534495	2730	2730	2730	2730	0
250	20230921	153600	97534495	2730	2730	2730	2730	0
251	20230921	153500	97534495	2730	2730	2730	2730	0
252	20230921	153400	97534495	2730	2730	2730	2730	0
253	20230921	153300	97534495	2730	2730	2730	2730	0
254	20230921	153200	97534495	2730	2730	2730	2730	0
255	20230921	153100	97534495	2730	2730	2730	2730	0
256	20230921	153000	97534495	2730	2730	2730	2730	408
257	20230921	152900	96420655	2765	2765	2765	2765	0
258	20230921	152800	96420655	2765	2765	2765	2765	0
259	20230921	152700	96420655	2765	2765	2765	2765	0
260	20230921	152600	96420655	2765	2765	2765	2765	0
261	20230921	152500	96420655	2765	2765	2765	2765	0
262	20230921	152400	96420655	2765	2765	2765	2765	0
263	20230921	152300	96420655	2765	2765	2765	2765	0
264	20230921	152200	96420655	2765	2765	2765	2765	0
265	20230921	152100	96420655	2765	2765	2765	2765	0
266	20230921	152000	96420655	2765	2765	2765	2765	0
267	20230921	151900	96420655	2765	2765	2765	2765	1
268	20230921	151800	96417890	2760	2760	2760	2760	0
269	20230921	151700	96417890	2760	2765	2765	2760	1087
270	20230921	151600	93417765	2760	2745	2760	2745	300
271	20230921	151500	92594045	2745	2745	2745	2745	0
272	20230921	151400	92594045	2745	2745	2745	2745	0
273	20230921	151300	92594045	2745	2745	2745	2745	5
274	20230921	151200	92580320	2740	2740	2740	2740	38
275	20230921	151100	92476200	2740	2740	2740	2740	0
276	20230921	151000	92476200	2740	2740	2740	2740	0
277	20230921	150900	92476200	2740	2740	2740	2740	0
278	20230921	150800	92476200	2740	2745	2745	2740	200
279	20230921	150700	91927640	2745	2745	2745	2745	0
280	20230921	150600	91927640	2745	2745	2745	2745	14
281	20230921	150500	91889210	2760	2760	2760	2760	0
282	20230921	150400	91889210	2760	2760	2760	2760	0
283	20230921	150300	91889210	2760	2760	2760	2760	0
284	20230921	150200	91889210	2760	2760	2760	2760	0
285	20230921	150100	91889210	2760	2760	2760	2760	0
286	20230921	150000	91889210	2760	2745	2760	2740	72
287	20230921	145900	91691905	2760	2760	2760	2760	0
288	20230921	145800	91691905	2760	2760	2760	2760	121
289	20230921	145700	91357945	2750	2750	2750	2750	1
290	20230921	145600	91355195	2765	2765	2765	2765	1
291	20230921	145500	91352430	2750	2750	2750	2750	0
292	20230921	145400	91352430	2750	2750	2750	2750	0
293	20230921	145300	91352430	2750	2750	2750	2750	0
294	20230921	145200	91352430	2750	2750	2750	2750	2
295	20230921	145100	91346930	2750	2750	2750	2750	1
296	20230921	145000	91344180	2750	2750	2750	2750	0
297	20230921	144900	91344180	2750	2750	2750	2750	1
298	20230921	144800	91341430	2750	2750	2750	2750	0
299	20230921	144700	91341430	2750	2755	2755	2750	2
300	20230921	144600	91335925	2765	2765	2765	2765	0
301	20230921	144500	91335925	2765	2755	2765	2755	100
302	20230921	144400	91060025	2765	2765	2765	2765	0
303	20230921	144300	91060025	2765	2765	2765	2765	0
304	20230921	144200	91060025	2765	2765	2765	2765	0
305	20230921	144100	91060025	2765	2765	2765	2765	0
306	20230921	144000	91060025	2765	2765	2765	2765	0
307	20230921	143900	91060025	2765	2765	2765	2765	0
308	20230921	143800	91060025	2765	2765	2765	2765	0
309	20230921	143700	91060025	2765	2765	2765	2765	0
310	20230921	143600	91060025	2765	2765	2765	2765	0
311	20230921	143500	91060025	2765	2760	2765	2760	3
312	20230921	143400	91051740	2730	2740	2740	2730	1000
313	20230921	143300	88321605	2730	2750	2750	2730	15484
314	20230921	143200	45897060	2740	2760	2760	2740	5166
315	20230921	143100	31710695	2765	2765	2765	2765	1
316	20230921	143000	31707930	2770	2770	2770	2770	0
317	20230921	142900	31707930	2770	2770	2770	2770	0
318	20230921	142800	31707930	2770	2770	2770	2770	120
319	20230921	142700	31375530	2770	2770	2770	2770	0
320	20230921	142600	31375530	2770	2770	2770	2770	0
321	20230921	142500	31375530	2770	2770	2770	2770	0
322	20230921	142400	31375530	2770	2770	2770	2770	14
323	20230921	142300	31336750	2770	2770	2770	2770	6
324	20230921	142200	31320130	2770	2770	2770	2770	0
325	20230921	142100	31320130	2770	2770	2770	2770	1
326	20230921	142000	31317360	2760	2760	2760	2760	0
327	20230921	141900	31317360	2760	2760	2760	2760	0
328	20230921	141800	31317360	2760	2760	2760	2760	0
329	20230921	141700	31317360	2760	2760	2760	2760	33
330	20230921	141600	31226280	2775	2775	2775	2775	0
331	20230921	141500	31226280	2775	2775	2775	2775	0
332	20230921	141400	31226280	2775	2775	2775	2775	0
333	20230921	141300	31226280	2775	2775	2775	2775	0
334	20230921	141200	31226280	2775	2770	2775	2770	2
335	20230921	141100	31220735	2760	2765	2765	2760	100
336	20230921	141000	30944725	2760	2765	2765	2760	12
337	20230921	140900	30911600	2765	2775	2775	2765	24
338	20230921	140800	30845120	2770	2770	2770	2770	0
339	20230921	140700	30845120	2770	2770	2770	2770	1
340	20230921	140600	30842350	2775	2775	2775	2775	3
341	20230921	140500	30834025	2780	2780	2780	2780	0
342	20230921	140400	30834025	2780	2780	2780	2780	0
343	20230921	140300	30834025	2780	2780	2780	2780	0
344	20230921	140200	30834025	2780	2780	2780	2780	0
345	20230921	140100	30834025	2780	2780	2780	2780	0
346	20230921	140000	30834025	2780	2780	2780	2780	0
347	20230921	135900	30834025	2780	2780	2780	2780	0
348	20230921	135800	30834025	2780	2780	2780	2780	119
349	20230921	135700	30503205	2780	2780	2780	2780	0
350	20230921	135600	30503205	2780	2775	2780	2775	2
351	20230921	135500	30497650	2780	2775	2780	2775	3
352	20230921	135400	30489320	2775	2775	2775	2775	0
353	20230921	135300	30489320	2775	2775	2775	2775	1
354	20230921	135200	30486545	2775	2775	2775	2775	38
355	20230921	135100	30381095	2775	2775	2775	2775	2
356	20230921	135000	30375545	2780	2780	2780	2780	1
357	20230921	134900	30372765	2780	2785	2785	2780	4
358	20230921	134800	30361630	2780	2780	2780	2780	0
359	20230921	134700	30361630	2780	2780	2780	2780	1
360	20230921	134600	30358850	2785	2780	2785	2780	22
361	20230921	134500	30297590	2780	2780	2780	2780	2
362	20230921	134400	30292030	2785	2785	2785	2785	0
363	20230921	134300	30292030	2785	2785	2785	2785	0
364	20230921	134200	30292030	2785	2785	2785	2785	0
365	20230921	134100	30292030	2785	2785	2785	2785	0
366	20230921	134000	30292030	2785	2785	2785	2785	0
367	20230921	133900	30292030	2785	2785	2785	2785	1
368	20230921	133800	30289245	2785	2760	2785	2760	354
369	20230921	133700	29306485	2765	2765	2765	2765	10
370	20230921	133600	29278835	2770	2770	2770	2770	1
371	20230921	133500	29276065	2775	2775	2775	2775	0
372	20230921	133400	29276065	2775	2775	2775	2775	0
373	20230921	133300	29276065	2775	2775	2775	2775	0
374	20230921	133200	29276065	2775	2775	2775	2775	0
375	20230921	133100	29276065	2775	2775	2775	2775	0
376	20230921	133000	29276065	2775	2775	2775	2775	0
377	20230921	132900	29276065	2775	2775	2775	2775	0
378	20230921	132800	29276065	2775	2775	2775	2775	0
379	20230921	132700	29276065	2775	2775	2775	2775	0
380	20230921	132600	29276065	2775	2775	2775	2775	0
381	20230921	132500	29276065	2775	2775	2775	2775	10
382	20230921	132400	29248315	2770	2770	2770	2770	0
383	20230921	132300	29248315	2770	2770	2770	2770	0
384	20230921	132200	29248315	2770	2770	2770	2770	39
385	20230921	132100	29140285	2780	2780	2780	2780	0
386	20230921	132000	29140285	2780	2765	2780	2765	7
387	20230921	131900	29120870	2775	2765	2780	2765	90
388	20230921	131800	28871600	2765	2765	2765	2765	32
389	20230921	131700	28783120	2770	2770	2770	2770	12
390	20230921	131600	28749880	2765	2765	2765	2765	0
391	20230921	131500	28749880	2765	2765	2765	2765	0
392	20230921	131400	28749880	2765	2765	2765	2765	11
393	20230921	131300	28719465	2770	2770	2770	2770	0
394	20230921	131200	28719465	2770	2770	2770	2770	0
395	20230921	131100	28719465	2770	2770	2770	2770	25
396	20230921	131000	28650215	2770	2770	2770	2770	0
397	20230921	130900	28650215	2770	2770	2770	2770	0
398	20230921	130800	28650215	2770	2770	2770	2770	1
399	20230921	130700	28647445	2750	2760	2760	2750	450
400	20230921	130600	27406800	2760	2775	2775	2760	701
401	20230921	130500	25472020	2770	2770	2770	2770	0
402	20230921	130400	25472020	2770	2770	2770	2770	205
403	20230921	130300	24904170	2790	2790	2790	2790	0
404	20230921	130200	24904170	2790	2790	2790	2790	0
405	20230921	130100	24904170	2790	2790	2790	2790	0
406	20230921	130000	24904170	2790	2790	2790	2790	1
407	20230921	125900	24901380	2760	2760	2760	2760	0
408	20230921	125800	24901380	2760	2760	2760	2760	0
409	20230921	125700	24901380	2760	2760	2760	2760	0
410	20230921	125600	24901380	2760	2785	2785	2760	1445
411	20230921	125500	20903465	2785	2785	2785	2785	0
412	20230921	125400	20903465	2785	2785	2785	2785	1
413	20230921	125300	20900680	2805	2805	2805	2805	1
414	20230921	125200	20897875	2785	2785	2785	2785	0
415	20230921	125100	20897875	2785	2785	2785	2785	1
416	20230921	125000	20895090	2795	2795	2795	2785	3
417	20230921	124900	20886715	2785	2795	2795	2785	2
418	20230921	124800	20881135	2780	2790	2805	2780	14
419	20230921	124700	20841955	2785	2785	2785	2785	1
420	20230921	124600	20839170	2800	2800	2800	2800	0
421	20230921	124500	20839170	2800	2800	2800	2800	0
422	20230921	124400	20839170	2800	2800	2800	2800	0
423	20230921	124300	20839170	2800	2800	2800	2800	0
424	20230921	124200	20839170	2800	2800	2800	2800	0
425	20230921	124100	20839170	2800	2795	2800	2795	100
426	20230921	124000	20559585	2795	2795	2795	2795	0
427	20230921	123900	20559585	2795	2795	2795	2795	0
428	20230921	123800	20559585	2795	2795	2795	2795	1
429	20230921	123700	20556790	2785	2785	2785	2785	0
430	20230921	123600	20556790	2785	2785	2785	2785	0
431	20230921	123500	20556790	2785	2785	2785	2785	0
432	20230921	123400	20556790	2785	2785	2785	2785	0
433	20230921	123300	20556790	2785	2785	2785	2785	0
434	20230921	123200	20556790	2785	2785	2785	2785	1
435	20230921	123100	20554005	2780	2785	2785	2780	24
436	20230921	123000	20487280	2805	2805	2805	2805	0
437	20230921	122900	20487280	2805	2805	2805	2805	0
438	20230921	122800	20487280	2805	2805	2805	2805	0
439	20230921	122700	20487280	2805	2795	2805	2795	71
440	20230921	122600	20288345	2805	2805	2805	2805	0
441	20230921	122500	20288345	2805	2805	2805	2805	0
442	20230921	122400	20288345	2805	2805	2805	2805	0
443	20230921	122300	20288345	2805	2805	2805	2805	0
444	20230921	122200	20288345	2805	2805	2805	2805	0
445	20230921	122100	20288345	2805	2785	2805	2780	30
446	20230921	122000	20204915	2810	2810	2810	2810	0
447	20230921	121900	20204915	2810	2810	2810	2810	0
448	20230921	121800	20204915	2810	2810	2810	2810	0
449	20230921	121700	20204915	2810	2810	2810	2810	0
450	20230921	121600	20204915	2810	2795	2810	2795	180
451	20230921	121500	19699725	2800	2795	2800	2795	109
452	20230921	121400	19394530	2790	2790	2790	2790	0
453	20230921	121300	19394530	2790	2790	2790	2790	0
454	20230921	121200	19394530	2790	2790	2790	2790	1
455	20230921	121100	19391740	2780	2785	2785	2780	3
456	20230921	121000	19383395	2800	2800	2800	2800	0
457	20230921	120900	19383395	2800	2790	2800	2785	131
458	20230921	120800	19017415	2780	2780	2780	2780	0
459	20230921	120700	19017415	2780	2785	2785	2780	2
460	20230921	120600	19011850	2780	2780	2780	2780	0
461	20230921	120500	19011850	2780	2800	2800	2780	5
462	20230921	120400	18997905	2795	2795	2795	2795	0
463	20230921	120300	18997905	2795	2780	2800	2780	247
464	20230921	120200	18307920	2780	2780	2780	2780	0
465	20230921	120100	18307920	2780	2780	2780	2780	0
466	20230921	120000	18307920	2780	2780	2780	2780	0
467	20230921	115900	18307920	2780	2785	2785	2780	101
468	20230921	115800	18027135	2775	2780	2780	2775	3
469	20230921	115700	18018805	2780	2785	2785	2780	146
470	20230921	115600	17612920	2780	2785	2785	2780	2
471	20230921	115500	17607355	2775	2785	2785	2775	9
472	20230921	115400	17582325	2780	2780	2780	2780	0
473	20230921	115300	17582325	2780	2780	2780	2780	0
474	20230921	115200	17582325	2780	2785	2785	2780	2
475	20230921	115100	17576760	2780	2785	2785	2780	4
476	20230921	115000	17565630	2775	2775	2775	2775	0
477	20230921	114900	17565630	2775	2775	2775	2775	10
478	20230921	114800	17537880	2780	2780	2780	2780	0
479	20230921	114700	17537880	2780	2780	2780	2780	0
480	20230921	114600	17537880	2780	2780	2780	2780	0
481	20230921	114500	17537880	2780	2780	2780	2780	0
482	20230921	114400	17537880	2780	2780	2780	2780	0
483	20230921	114300	17537880	2780	2780	2780	2780	0
484	20230921	114200	17537880	2780	2780	2780	2780	0
485	20230921	114100	17537880	2780	2780	2780	2780	1
486	20230921	114000	17535100	2775	2785	2785	2775	170
487	20230921	113900	17063150	2785	2790	2790	2785	3
488	20230921	113800	17054790	2785	2785	2785	2785	0
489	20230921	113700	17054790	2785	2785	2785	2785	0
490	20230921	113600	17054790	2785	2785	2785	2785	0
491	20230921	113500	17054790	2785	2785	2785	2785	0
492	20230921	113400	17054790	2785	2785	2785	2785	0
493	20230921	113300	17054790	2785	2785	2785	2785	0
494	20230921	113200	17054790	2785	2785	2785	2785	0
495	20230921	113100	17054790	2785	2785	2785	2785	0
496	20230921	113000	17054790	2785	2785	2785	2785	1
497	20230921	112900	17052005	2800	2790	2800	2790	100
498	20230921	112800	16772250	2785	2785	2785	2785	1
499	20230921	112700	16769465	2785	2785	2785	2785	1
500	20230921	112600	16766680	2785	2785	2785	2785	0
501	20230921	112500	16766680	2785	2795	2795	2785	2
502	20230921	112400	16761100	2775	2775	2775	2775	0
503	20230921	112300	16761100	2775	2775	2775	2775	0
504	20230921	112200	16761100	2775	2785	2785	2775	609
505	20230921	112100	15071045	2800	2800	2800	2800	0
506	20230921	112000	15071045	2800	2800	2800	2800	0
507	20230921	111900	15071045	2800	2800	2800	2800	0
508	20230921	111800	15071045	2800	2800	2800	2800	0
509	20230921	111700	15071045	2800	2800	2800	2800	0
510	20230921	111600	15071045	2800	2800	2800	2800	0
511	20230921	111500	15071045	2800	2800	2800	2800	0
512	20230921	111400	15071045	2800	2800	2800	2800	0
513	20230921	111300	15071045	2800	2800	2800	2800	0
514	20230921	111200	15071045	2800	2800	2800	2800	0
515	20230921	111100	15071045	2800	2800	2800	2800	83
516	20230921	111000	14838645	2775	2785	2785	2775	174
517	20230921	110900	14354880	2810	2810	2810	2810	0
518	20230921	110800	14354880	2810	2810	2810	2810	0
519	20230921	110700	14354880	2810	2810	2810	2810	0
520	20230921	110600	14354880	2810	2795	2810	2795	10
521	20230921	110500	14326830	2790	2790	2790	2790	0
522	20230921	110400	14326830	2790	2790	2790	2790	0
523	20230921	110300	14326830	2790	2790	2790	2790	96
524	20230921	110200	14058990	2805	2805	2805	2805	0
525	20230921	110100	14058990	2805	2800	2805	2800	15
526	20230921	110000	14016920	2805	2805	2805	2805	0
527	20230921	105900	14016920	2805	2800	2805	2800	200
528	20230921	105800	13456055	2790	2790	2790	2790	0
529	20230921	105700	13456055	2790	2795	2800	2790	6
530	20230921	105600	13439270	2790	2790	2790	2790	0
531	20230921	105500	13439270	2790	2790	2790	2790	0
532	20230921	105400	13439270	2790	2790	2790	2790	1
533	20230921	105300	13436480	2800	2785	2800	2785	4
534	20230921	105200	13425325	2775	2775	2775	2775	0
535	20230921	105100	13425325	2775	2795	2795	2775	401
536	20230921	105000	12311950	2800	2800	2800	2800	0
537	20230921	104900	12311950	2800	2800	2800	2800	0
538	20230921	104800	12311950	2800	2800	2800	2800	0
539	20230921	104700	12311950	2800	2800	2800	2800	86
540	20230921	104600	12071150	2800	2800	2800	2800	0
541	20230921	104500	12071150	2800	2800	2800	2800	0
542	20230921	104400	12071150	2800	2800	2800	2800	0
543	20230921	104300	12071150	2800	2800	2800	2800	0
544	20230921	104200	12071150	2800	2800	2800	2800	0
545	20230921	104100	12071150	2800	2800	2800	2800	0
546	20230921	104000	12071150	2800	2800	2800	2800	0
547	20230921	103900	12071150	2800	2800	2805	2780	261
548	20230921	103800	11340600	2805	2805	2805	2805	0
549	20230921	103700	11340600	2805	2805	2805	2805	0
550	20230921	103600	11340600	2805	2805	2805	2805	0
551	20230921	103500	11340600	2805	2805	2805	2805	0
552	20230921	103400	11340600	2805	2795	2805	2795	35
553	20230921	103300	11242610	2795	2795	2795	2795	0
554	20230921	103200	11242610	2795	2795	2795	2795	17
555	20230921	103100	11195095	2800	2800	2800	2800	75
556	20230921	103000	10985095	2800	2800	2800	2800	0
557	20230921	102900	10985095	2800	2800	2800	2800	20
558	20230921	102800	10929095	2795	2795	2795	2795	119
559	20230921	102700	10596490	2800	2800	2800	2800	0
560	20230921	102600	10596490	2800	2800	2800	2800	0
561	20230921	102500	10596490	2800	2800	2800	2800	1
562	20230921	102400	10593690	2795	2795	2795	2795	0
563	20230921	102300	10593690	2795	2795	2795	2795	0
564	20230921	102200	10593690	2795	2795	2795	2795	0
565	20230921	102100	10593690	2795	2795	2795	2795	0
566	20230921	102000	10593690	2795	2785	2795	2785	71
567	20230921	101900	10395315	2790	2785	2790	2785	2
568	20230921	101800	10389740	2775	2775	2775	2775	0
569	20230921	101700	10389740	2775	2780	2780	2775	237
570	20230921	101600	9731850	2785	2785	2785	2785	7
571	20230921	101500	9712355	2790	2790	2790	2790	2
572	20230921	101400	9706775	2795	2790	2795	2790	102
573	20230921	101300	9422170	2790	2790	2790	2790	1
574	20230921	101200	9419380	2785	2785	2785	2785	1
575	20230921	101100	9416595	2790	2790	2790	2790	1
576	20230921	101000	9413805	2795	2795	2795	2795	19
577	20230921	100900	9360700	2790	2790	2795	2790	3
578	20230921	100800	9352325	2790	2790	2790	2790	1
579	20230921	100700	9349535	2800	2800	2800	2800	0
580	20230921	100600	9349535	2800	2800	2800	2800	1
581	20230921	100500	9346735	2790	2795	2795	2790	2
582	20230921	100400	9341150	2805	2805	2805	2805	1
583	20230921	100300	9338345	2790	2795	2795	2790	263
584	20230921	100200	8604570	2790	2810	2810	2790	2
585	20230921	100100	8598970	2785	2785	2785	2785	0
586	20230921	100000	8598970	2785	2785	2785	2785	0
587	20230921	095900	8598970	2785	2790	2810	2785	538
588	20230921	095800	7097645	2795	2800	2800	2795	2
589	20230921	095700	7092050	2795	2800	2800	2795	2
590	20230921	095600	7086455	2800	2805	2805	2800	2
591	20230921	095500	7080850	2795	2795	2795	2795	1
592	20230921	095400	7078055	2815	2815	2815	2815	0
593	20230921	095300	7078055	2815	2815	2815	2815	0
594	20230921	095200	7078055	2815	2815	2815	2815	1
595	20230921	095100	7075240	2815	2815	2815	2815	0
596	20230921	095000	7075240	2815	2815	2815	2815	0
597	20230921	094900	7075240	2815	2815	2815	2815	0
598	20230921	094800	7075240	2815	2815	2815	2815	0
599	20230921	094700	7075240	2815	2815	2815	2815	0
600	20230921	094600	7075240	2815	2815	2815	2815	5
601	20230921	094500	7061165	2815	2815	2815	2815	0
602	20230921	094400	7061165	2815	2815	2815	2815	0
603	20230921	094300	7061165	2815	2815	2815	2815	0
604	20230921	094200	7061165	2815	2815	2815	2815	1
605	20230921	094100	7058350	2790	2800	2800	2790	1000
606	20230921	094000	4266630	2825	2825	2825	2825	0
607	20230921	093900	4266630	2825	2825	2825	2825	0
608	20230921	093800	4266630	2825	2825	2825	2825	0
609	20230921	093700	4266630	2825	2820	2825	2820	79
610	20230921	093600	4043525	2820	2820	2820	2820	0
611	20230921	093500	4043525	2820	2820	2820	2820	1
612	20230921	093400	4040705	2800	2800	2800	2800	1065
613	20230921	093300	1058705	2820	2820	2820	2820	5
614	20230921	093200	1044605	2805	2805	2805	2805	4
615	20230921	093100	1033385	2835	2835	2835	2835	0
616	20230921	093000	1033385	2835	2835	2835	2835	0
617	20230921	092900	1033385	2835	2835	2835	2835	0
618	20230921	092800	1033385	2835	2835	2835	2835	0
619	20230921	092700	1033385	2835	2835	2835	2835	0
620	20230921	092600	1033385	2835	2835	2835	2835	0
621	20230921	092500	1033385	2835	2835	2835	2835	0
622	20230921	092400	1033385	2835	2835	2835	2835	0
623	20230921	092300	1033385	2835	2835	2835	2835	1
624	20230921	092200	1030550	2830	2830	2830	2830	47
625	20230921	092100	897540	2835	2835	2835	2835	0
626	20230921	092000	897540	2835	2835	2835	2835	0
627	20230921	091900	897540	2835	2835	2835	2835	0
628	20230921	091800	897540	2835	2835	2835	2835	0
629	20230921	091700	897540	2835	2835	2835	2835	0
630	20230921	091600	897540	2835	2820	2835	2820	134
631	20230921	091500	518800	2815	2815	2815	2815	29
632	20230921	091400	437165	2820	2820	2820	2820	0
633	20230921	091300	437165	2820	2820	2820	2820	0
634	20230921	091200	437165	2820	2820	2820	2820	0
635	20230921	091100	437165	2820	2820	2820	2820	0
636	20230921	091000	437165	2820	2820	2820	2820	0
637	20230921	090900	437165	2820	2820	2820	2820	0
638	20230921	090800	437165	2820	2820	2820	2820	0
639	20230921	090700	437165	2820	2820	2820	2820	1
640	20230921	090600	434345	2815	2805	2815	2805	35
641	20230921	090500	335835	2805	2805	2805	2805	1
642	20230921	090400	333030	2805	2805	2805	2805	0
643	20230921	090300	333030	2805	2805	2805	2805	5
644	20230921	090200	319005	2805	2795	2805	2795	50
645	20230921	090100	179245	2795	2805	2805	2795	21
646	20230921	090000	120540	2800	2805	2805	2800	43