KissMeData/062970/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192500	64439740	2430	2430	2430	2430	756
3	20230915	192400	64439740	2430	2430	2430	2430	0
4	20230915	192300	64439740	2430	2430	2430	2430	0
5	20230915	192200	64439740	2430	2430	2430	2430	0
6	20230915	192100	64439740	2430	2430	2430	2430	0
7	20230915	192000	64439740	2430	2430	2430	2430	0
8	20230915	191900	64439740	2430	2430	2430	2430	0
9	20230915	191800	64439740	2430	2430	2430	2430	0
10	20230915	191700	64439740	2430	2430	2430	2430	0
11	20230915	191600	64439740	2430	2430	2430	2430	0
12	20230915	191500	64439740	2430	2430	2430	2430	0
13	20230915	191400	64439740	2430	2430	2430	2430	0
14	20230915	191300	64439740	2430	2430	2430	2430	0
15	20230915	191200	64439740	2430	2430	2430	2430	0
16	20230915	191100	64439740	2430	2430	2430	2430	0
17	20230915	191000	64439740	2430	2430	2430	2430	0
18	20230915	190900	64439740	2430	2430	2430	2430	0
19	20230915	190800	64439740	2430	2430	2430	2430	0
20	20230915	190700	64439740	2430	2430	2430	2430	0
21	20230915	190600	64439740	2430	2430	2430	2430	0
22	20230915	190500	64439740	2430	2430	2430	2430	0
23	20230915	190400	64439740	2430	2430	2430	2430	0
24	20230915	190300	64439740	2430	2430	2430	2430	0
25	20230915	190200	64439740	2430	2430	2430	2430	0
26	20230915	190100	64439740	2430	2430	2430	2430	0
27	20230915	190000	64439740	2430	2430	2430	2430	0
28	20230915	185900	64439740	2430	2430	2430	2430	0
29	20230915	185800	64439740	2430	2430	2430	2430	0
30	20230915	185700	64439740	2430	2430	2430	2430	0
31	20230915	185600	64439740	2430	2430	2430	2430	0
32	20230915	185500	64439740	2430	2430	2430	2430	756
33	20230915	185400	64439740	2430	2430	2430	2430	0
34	20230915	185300	64439740	2430	2430	2430	2430	0
35	20230915	185200	64439740	2430	2430	2430	2430	0
36	20230915	185100	64439740	2430	2430	2430	2430	0
37	20230915	185000	64439740	2430	2430	2430	2430	0
38	20230915	184900	64439740	2430	2430	2430	2430	0
39	20230915	184800	64439740	2430	2430	2430	2430	0
40	20230915	184700	64439740	2430	2430	2430	2430	0
41	20230915	184600	64439740	2430	2430	2430	2430	0
42	20230915	184500	64439740	2430	2430	2430	2430	0
43	20230915	184400	64439740	2430	2430	2430	2430	0
44	20230915	184300	64439740	2430	2430	2430	2430	0
45	20230915	184200	64439740	2430	2430	2430	2430	0
46	20230915	184100	64439740	2430	2430	2430	2430	0
47	20230915	184000	64439740	2430	2430	2430	2430	0
48	20230915	183900	64439740	2430	2430	2430	2430	0
49	20230915	183800	64439740	2430	2430	2430	2430	0
50	20230915	183700	64439740	2430	2430	2430	2430	0
51	20230915	183600	64439740	2430	2430	2430	2430	0
52	20230915	183500	64439740	2430	2430	2430	2430	0
53	20230915	183400	64439740	2430	2430	2430	2430	0
54	20230915	183300	64439740	2430	2430	2430	2430	0
55	20230915	183200	64439740	2430	2430	2430	2430	0
56	20230915	183100	64439740	2430	2430	2430	2430	0
57	20230915	183000	64439740	2430	2430	2430	2430	0
58	20230915	182900	64439740	2430	2430	2430	2430	0
59	20230915	182800	64439740	2430	2430	2430	2430	0
60	20230915	182700	64439740	2430	2430	2430	2430	0
61	20230915	182600	64439740	2430	2430	2430	2430	0
62	20230915	182500	64439740	2430	2430	2430	2430	756
63	20230915	182400	64439740	2430	2430	2430	2430	0
64	20230915	182300	64439740	2430	2430	2430	2430	0
65	20230915	182200	64439740	2430	2430	2430	2430	0
66	20230915	182100	64439740	2430	2430	2430	2430	0
67	20230915	182000	64439740	2430	2430	2430	2430	0
68	20230915	181900	64439740	2430	2430	2430	2430	0
69	20230915	181800	64439740	2430	2430	2430	2430	0
70	20230915	181700	64439740	2430	2430	2430	2430	0
71	20230915	181600	64439740	2430	2430	2430	2430	0
72	20230915	181500	64439740	2430	2430	2430	2430	0
73	20230915	181400	64439740	2430	2430	2430	2430	0
74	20230915	181300	64439740	2430	2430	2430	2430	0
75	20230915	181200	64439740	2430	2430	2430	2430	0
76	20230915	181100	64439740	2430	2430	2430	2430	0
77	20230915	181000	64439740	2430	2430	2430	2430	0
78	20230915	180900	64439740	2430	2430	2430	2430	0
79	20230915	180800	64439740	2430	2430	2430	2430	0
80	20230915	180700	64439740	2430	2430	2430	2430	0
81	20230915	180600	64439740	2430	2430	2430	2430	0
82	20230915	180500	64439740	2430	2430	2430	2430	0
83	20230915	180400	64439740	2430	2430	2430	2430	0
84	20230915	180300	64439740	2430	2430	2430	2430	0
85	20230915	180200	64439740	2430	2430	2430	2430	0
86	20230915	180100	64439740	2430	2430	2430	2430	0
87	20230915	180000	64439740	2430	2430	2430	2430	0
88	20230915	175900	64439740	2430	2430	2430	2430	0
89	20230915	175800	64439740	2430	2430	2430	2430	0
90	20230915	175700	64439740	2430	2430	2430	2430	0
91	20230915	175600	64439740	2430	2430	2430	2430	0
92	20230915	175500	64439740	2430	2430	2430	2430	756
93	20230915	175400	64439740	2430	2430	2430	2430	0
94	20230915	175300	64439740	2430	2430	2430	2430	0
95	20230915	175200	64439740	2430	2430	2430	2430	0
96	20230915	175100	64439740	2430	2430	2430	2430	0
97	20230915	175000	64439740	2430	2430	2430	2430	0
98	20230915	174900	64439740	2430	2430	2430	2430	0
99	20230915	174800	64439740	2430	2430	2430	2430	0
100	20230915	174700	64439740	2430	2430	2430	2430	0
101	20230915	174600	64439740	2430	2430	2430	2430	0
102	20230915	174500	64439740	2430	2430	2430	2430	0
103	20230915	174400	64439740	2430	2430	2430	2430	0
104	20230915	174300	64439740	2430	2430	2430	2430	0
105	20230915	174200	64439740	2430	2430	2430	2430	0
106	20230915	174100	64439740	2430	2430	2430	2430	0
107	20230915	174000	64439740	2430	2430	2430	2430	0
108	20230915	173900	64439740	2430	2430	2430	2430	0
109	20230915	173800	64439740	2430	2430	2430	2430	0
110	20230915	173700	64439740	2430	2430	2430	2430	0
111	20230915	173600	64439740	2430	2430	2430	2430	0
112	20230915	173500	64439740	2430	2430	2430	2430	0
113	20230915	173400	64439740	2430	2430	2430	2430	0
114	20230915	173300	64439740	2430	2430	2430	2430	0
115	20230915	173200	64439740	2430	2430	2430	2430	0
116	20230915	173100	64439740	2430	2430	2430	2430	0
117	20230915	173000	64439740	2430	2430	2430	2430	0
118	20230915	172900	64439740	2430	2430	2430	2430	0
119	20230915	172800	64439740	2430	2430	2430	2430	0
120	20230915	172700	64439740	2430	2430	2430	2430	0
121	20230915	172600	64439740	2430	2430	2430	2430	0
122	20230915	172500	64439740	2430	2430	2430	2430	756
123	20230915	172400	64439740	2430	2430	2430	2430	0
124	20230915	172300	64439740	2430	2430	2430	2430	0
125	20230915	172200	64439740	2430	2430	2430	2430	0
126	20230915	172100	64439740	2430	2430	2430	2430	0
127	20230915	172000	64439740	2430	2430	2430	2430	0
128	20230915	171900	64439740	2430	2430	2430	2430	0
129	20230915	171800	64439740	2430	2430	2430	2430	0
130	20230915	171700	64439740	2430	2430	2430	2430	0
131	20230915	171600	64439740	2430	2430	2430	2430	0
132	20230915	171500	64439740	2430	2430	2430	2430	0
133	20230915	171400	64439740	2430	2430	2430	2430	0
134	20230915	171300	64439740	2430	2430	2430	2430	0
135	20230915	171200	64439740	2430	2430	2430	2430	0
136	20230915	171100	64439740	2430	2430	2430	2430	0
137	20230915	171000	64439740	2430	2430	2430	2430	0
138	20230915	170900	64439740	2430	2430	2430	2430	0
139	20230915	170800	64439740	2430	2430	2430	2430	0
140	20230915	170700	64439740	2430	2430	2430	2430	0
141	20230915	170600	64439740	2430	2430	2430	2430	0
142	20230915	170500	64439740	2430	2430	2430	2430	0
143	20230915	170400	64439740	2430	2430	2430	2430	0
144	20230915	170300	64439740	2430	2430	2430	2430	0
145	20230915	170200	64439740	2430	2430	2430	2430	0
146	20230915	170100	64439740	2430	2430	2430	2430	0
147	20230915	170000	64439740	2430	2430	2430	2430	0
148	20230915	165900	64439740	2430	2430	2430	2430	0
149	20230915	165800	64439740	2430	2430	2430	2430	0
150	20230915	165700	64439740	2430	2430	2430	2430	0
151	20230915	165600	64439740	2430	2430	2430	2430	0
152	20230915	165500	64439740	2430	2430	2430	2430	756
153	20230915	165400	64439740	2430	2430	2430	2430	0
154	20230915	165300	64439740	2430	2430	2430	2430	0
155	20230915	165200	64439740	2430	2430	2430	2430	0
156	20230915	165100	64439740	2430	2430	2430	2430	0
157	20230915	165000	64439740	2430	2430	2430	2430	0
158	20230915	164900	64439740	2430	2430	2430	2430	0
159	20230915	164800	64439740	2430	2430	2430	2430	0
160	20230915	164700	64439740	2430	2430	2430	2430	0
161	20230915	164600	64439740	2430	2430	2430	2430	0
162	20230915	164500	64439740	2430	2430	2430	2430	0
163	20230915	164400	64439740	2430	2430	2430	2430	0
164	20230915	164300	64439740	2430	2430	2430	2430	0
165	20230915	164200	64439740	2430	2430	2430	2430	0
166	20230915	164100	64439740	2430	2430	2430	2430	0
167	20230915	164000	64439740	2430	2430	2430	2430	0
168	20230915	163900	64439740	2430	2430	2430	2430	0
169	20230915	163800	64439740	2430	2430	2430	2430	0
170	20230915	163700	64439740	2430	2430	2430	2430	0
171	20230915	163600	64439740	2430	2430	2430	2430	0
172	20230915	163500	64439740	2430	2430	2430	2430	0
173	20230915	163400	64439740	2430	2430	2430	2430	0
174	20230915	163300	64439740	2430	2430	2430	2430	0
175	20230915	163200	64439740	2430	2430	2430	2430	0
176	20230915	163100	64439740	2430	2430	2430	2430	0
177	20230915	163000	64439740	2430	2430	2430	2430	0
178	20230915	162900	64439740	2430	2430	2430	2430	0
179	20230915	162800	64439740	2430	2430	2430	2430	0
180	20230915	162700	64439740	2430	2430	2430	2430	0
181	20230915	162600	64439740	2430	2430	2430	2430	0
182	20230915	162500	64439740	2430	2430	2430	2430	756
183	20230915	162400	64439740	2430	2430	2430	2430	0
184	20230915	162300	64439740	2430	2430	2430	2430	0
185	20230915	162200	64439740	2430	2430	2430	2430	0
186	20230915	162100	64439740	2430	2430	2430	2430	0
187	20230915	162000	64439740	2430	2430	2430	2430	0
188	20230915	161900	64439740	2430	2430	2430	2430	0
189	20230915	161800	64439740	2430	2430	2430	2430	0
190	20230915	161700	64439740	2430	2430	2430	2430	0
191	20230915	161600	64439740	2430	2430	2430	2430	0
192	20230915	161500	64439740	2430	2430	2430	2430	0
193	20230915	161400	64439740	2430	2430	2430	2430	0
194	20230915	161300	64439740	2430	2430	2430	2430	0
195	20230915	161200	64439740	2430	2430	2430	2430	0
196	20230915	161100	64439740	2430	2430	2430	2430	0
197	20230915	161000	64439740	2430	2430	2430	2430	0
198	20230915	160900	64439740	2430	2430	2430	2430	0
199	20230915	160800	64439740	2430	2430	2430	2430	0
200	20230915	160700	64439740	2430	2430	2430	2430	0
201	20230915	160600	64439740	2430	2430	2430	2430	0
202	20230915	160500	64439740	2430	2430	2430	2430	0
203	20230915	160400	64439740	2430	2430	2430	2430	0
204	20230915	160300	64439740	2430	2430	2430	2430	0
205	20230915	160200	64439740	2430	2430	2430	2430	0
206	20230915	160100	64439740	2430	2430	2430	2430	0
207	20230915	160000	64439740	2430	2430	2430	2430	0
208	20230915	155900	64439740	2430	2430	2430	2430	0
209	20230915	155800	64439740	2430	2430	2430	2430	0
210	20230915	155700	64439740	2430	2430	2430	2430	0
211	20230915	155600	64439740	2430	2430	2430	2430	0
212	20230915	155500	64439740	2430	2430	2430	2430	756
213	20230915	155400	64439740	2430	2430	2430	2430	0
214	20230915	155300	64439740	2430	2430	2430	2430	0
215	20230915	155200	64439740	2430	2430	2430	2430	0
216	20230915	155100	64439740	2430	2430	2430	2430	0
217	20230915	155000	64439740	2430	2430	2430	2430	0
218	20230915	154900	64439740	2430	2430	2430	2430	0
219	20230915	154800	64439740	2430	2430	2430	2430	0
220	20230915	154700	64439740	2430	2430	2430	2430	0
221	20230915	154600	64439740	2430	2430	2430	2430	0
222	20230915	154500	64439740	2430	2430	2430	2430	0
223	20230915	154400	64439740	2430	2430	2430	2430	0
224	20230915	154300	64439740	2430	2430	2430	2430	0
225	20230915	154200	64439740	2430	2430	2430	2430	0
226	20230915	154100	64439740	2430	2430	2430	2430	0
227	20230915	154000	64439740	2430	2430	2430	2430	0
228	20230915	153900	64439740	2430	2430	2430	2430	0
229	20230915	153800	64439740	2430	2430	2430	2430	0
230	20230915	153700	64439740	2430	2430	2430	2430	0
231	20230915	153600	64439740	2430	2430	2430	2430	0
232	20230915	153500	64439740	2430	2430	2430	2430	0
233	20230915	153400	64439740	2430	2430	2430	2430	0
234	20230915	153300	64439740	2430	2430	2430	2430	0
235	20230915	153200	64439740	2430	2430	2430	2430	0
236	20230915	153100	64439740	2430	2430	2430	2430	0
237	20230915	153000	64439740	2430	2430	2430	2430	756
238	20230915	152900	62602660	2435	2435	2435	2435	0
239	20230915	152800	62602660	2435	2435	2435	2435	0
240	20230915	152700	62602660	2435	2435	2435	2435	0
241	20230915	152600	62602660	2435	2435	2435	2435	0
242	20230915	152500	62602660	2435	2435	2435	2435	0
243	20230915	152400	62602660	2435	2435	2435	2435	0
244	20230915	152300	62602660	2435	2435	2435	2435	0
245	20230915	152200	62602660	2435	2435	2435	2435	0
246	20230915	152100	62602660	2435	2435	2435	2435	0
247	20230915	152000	62602660	2435	2435	2435	2435	0
248	20230915	151900	62602660	2435	2435	2435	2435	108
249	20230915	151800	62339680	2450	2440	2450	2440	10
250	20230915	151700	62315265	2435	2435	2435	2435	0
251	20230915	151600	62315265	2435	2435	2435	2435	0
252	20230915	151500	62315265	2435	2435	2435	2435	8
253	20230915	151400	62295785	2435	2435	2435	2435	9
254	20230915	151300	62273870	2435	2440	2440	2430	232
255	20230915	151200	61708235	2440	2435	2440	2435	10
256	20230915	151100	61683875	2430	2430	2430	2430	0
257	20230915	151000	61683875	2430	2430	2430	2430	1
258	20230915	150900	61681445	2435	2425	2435	2425	2
259	20230915	150800	61676585	2420	2420	2420	2420	0
260	20230915	150700	61676585	2420	2420	2420	2420	0
261	20230915	150600	61676585	2420	2420	2420	2420	496
262	20230915	150500	60476265	2425	2435	2435	2425	1004
263	20230915	150400	58040055	2435	2435	2435	2435	13
264	20230915	150300	58008400	2440	2435	2440	2435	14
265	20230915	150200	57974305	2435	2435	2435	2435	348
266	20230915	150100	57126925	2440	2440	2440	2440	1
267	20230915	150000	57124485	2440	2440	2440	2440	0
268	20230915	145900	57124485	2440	2450	2450	2440	706
269	20230915	145800	55401835	2445	2440	2445	2440	66
270	20230915	145700	55240470	2440	2450	2450	2440	2000
271	20230915	145600	50359540	2450	2450	2450	2450	5
272	20230915	145500	50347290	2450	2450	2450	2450	10
273	20230915	145400	50322790	2450	2450	2450	2450	2
274	20230915	145300	50317890	2450	2445	2450	2445	264
275	20230915	145200	49672405	2455	2455	2455	2455	0
276	20230915	145100	49672405	2455	2455	2455	2455	1
277	20230915	145000	49669950	2440	2440	2440	2440	0
278	20230915	144900	49669950	2440	2440	2440	2440	0
279	20230915	144800	49669950	2440	2440	2440	2440	10
280	20230915	144700	49645550	2440	2440	2440	2440	0
281	20230915	144600	49645550	2440	2440	2440	2440	0
282	20230915	144500	49645550	2440	2440	2440	2440	410
283	20230915	144400	48645150	2445	2445	2445	2445	736
284	20230915	144300	46845630	2450	2450	2450	2450	0
285	20230915	144200	46845630	2450	2450	2450	2450	0
286	20230915	144100	46845630	2450	2450	2450	2450	0
287	20230915	144000	46845630	2450	2450	2450	2450	0
288	20230915	143900	46845630	2450	2450	2450	2450	0
289	20230915	143800	46845630	2450	2450	2450	2450	0
290	20230915	143700	46845630	2450	2450	2450	2450	0
291	20230915	143600	46845630	2450	2450	2450	2450	13
292	20230915	143500	46813780	2450	2450	2450	2450	0
293	20230915	143400	46813780	2450	2450	2450	2450	0
294	20230915	143300	46813780	2450	2450	2450	2450	0
295	20230915	143200	46813780	2450	2450	2450	2450	0
296	20230915	143100	46813780	2450	2450	2450	2450	18
297	20230915	143000	46769680	2450	2450	2450	2450	0
298	20230915	142900	46769680	2450	2450	2450	2450	0
299	20230915	142800	46769680	2450	2450	2450	2450	0
300	20230915	142700	46769680	2450	2450	2450	2450	0
301	20230915	142600	46769680	2450	2450	2450	2450	58
302	20230915	142500	46627580	2450	2450	2450	2450	42
303	20230915	142400	46524680	2445	2445	2445	2445	0
304	20230915	142300	46524680	2445	2445	2445	2445	0
305	20230915	142200	46524680	2445	2445	2445	2445	0
306	20230915	142100	46524680	2445	2445	2445	2445	0
307	20230915	142000	46524680	2445	2445	2445	2445	0
308	20230915	141900	46524680	2445	2445	2445	2445	0
309	20230915	141800	46524680	2445	2445	2445	2445	0
310	20230915	141700	46524680	2445	2445	2445	2445	285
311	20230915	141600	45827855	2450	2450	2450	2450	63
312	20230915	141500	45673505	2450	2450	2450	2450	137
313	20230915	141400	45337855	2450	2450	2450	2450	214
314	20230915	141300	44813555	2455	2455	2455	2455	0
315	20230915	141200	44813555	2455	2455	2455	2455	0
316	20230915	141100	44813555	2455	2455	2455	2455	0
317	20230915	141000	44813555	2455	2455	2455	2455	0
318	20230915	140900	44813555	2455	2455	2455	2455	0
319	20230915	140800	44813555	2455	2455	2455	2455	1
320	20230915	140700	44811100	2455	2455	2455	2455	0
321	20230915	140600	44811100	2455	2455	2455	2455	2
322	20230915	140500	44806190	2455	2455	2455	2455	0
323	20230915	140400	44806190	2455	2455	2455	2455	0
324	20230915	140300	44806190	2455	2455	2455	2455	50
325	20230915	140200	44683440	2455	2455	2455	2455	13
326	20230915	140100	44651525	2455	2455	2455	2455	1
327	20230915	140000	44649070	2445	2450	2450	2445	94
328	20230915	135900	44419235	2445	2455	2455	2445	405
329	20230915	135800	43427405	2465	2465	2465	2465	1
330	20230915	135700	43424940	2470	2470	2470	2470	1
331	20230915	135600	43422470	2455	2455	2455	2455	0
332	20230915	135500	43422470	2455	2460	2460	2455	399
333	20230915	135400	42442530	2465	2465	2465	2465	1
334	20230915	135300	42440065	2450	2475	2475	2450	3092
335	20230915	135200	34843410	2480	2485	2485	2480	2
336	20230915	135100	34838445	2480	2480	2480	2480	0
337	20230915	135000	34838445	2480	2480	2480	2480	0
338	20230915	134900	34838445	2480	2480	2480	2480	0
339	20230915	134800	34838445	2480	2480	2480	2480	0
340	20230915	134700	34838445	2480	2485	2485	2480	12
341	20230915	134600	34808680	2480	2480	2480	2480	0
342	20230915	134500	34808680	2480	2480	2480	2480	0
343	20230915	134400	34808680	2480	2485	2485	2480	2
344	20230915	134300	34803715	2485	2485	2485	2485	1
345	20230915	134200	34801230	2480	2480	2480	2480	0
346	20230915	134100	34801230	2480	2485	2485	2480	2
347	20230915	134000	34796265	2465	2465	2465	2465	0
348	20230915	133900	34796265	2465	2470	2470	2465	10
349	20230915	133800	34771610	2475	2475	2475	2475	0
350	20230915	133700	34771610	2475	2475	2475	2475	0
351	20230915	133600	34771610	2475	2475	2475	2475	1
352	20230915	133500	34769135	2485	2485	2485	2485	0
353	20230915	133400	34769135	2485	2485	2485	2485	0
354	20230915	133300	34769135	2485	2485	2485	2485	0
355	20230915	133200	34769135	2485	2485	2485	2485	0
356	20230915	133100	34769135	2485	2485	2485	2485	0
357	20230915	133000	34769135	2485	2485	2485	2485	0
358	20230915	132900	34769135	2485	2480	2490	2480	26
359	20230915	132800	34704630	2470	2470	2470	2470	200
360	20230915	132700	34210630	2470	2470	2470	2470	0
361	20230915	132600	34210630	2470	2470	2470	2470	100
362	20230915	132500	33963630	2465	2465	2465	2465	0
363	20230915	132400	33963630	2465	2465	2465	2465	0
364	20230915	132300	33963630	2465	2465	2465	2465	0
365	20230915	132200	33963630	2465	2465	2465	2465	0
366	20230915	132100	33963630	2465	2465	2465	2465	0
367	20230915	132000	33963630	2465	2465	2465	2465	0
368	20230915	131900	33963630	2465	2465	2465	2465	0
369	20230915	131800	33963630	2465	2465	2465	2465	0
370	20230915	131700	33963630	2465	2465	2465	2465	0
371	20230915	131600	33963630	2465	2465	2465	2465	0
372	20230915	131500	33963630	2465	2465	2465	2465	0
373	20230915	131400	33963630	2465	2465	2465	2465	0
374	20230915	131300	33963630	2465	2465	2465	2465	0
375	20230915	131200	33963630	2465	2465	2465	2465	0
376	20230915	131100	33963630	2465	2465	2465	2465	0
377	20230915	131000	33963630	2465	2465	2465	2465	0
378	20230915	130900	33963630	2465	2465	2465	2465	0
379	20230915	130800	33963630	2465	2465	2465	2465	102
380	20230915	130700	33712200	2465	2465	2465	2465	267
381	20230915	130600	33054045	2470	2470	2470	2470	107
382	20230915	130500	32789755	2475	2475	2475	2475	0
383	20230915	130400	32789755	2475	2475	2475	2475	10
384	20230915	130300	32765005	2475	2475	2475	2475	0
385	20230915	130200	32765005	2475	2475	2475	2475	0
386	20230915	130100	32765005	2475	2475	2475	2475	0
387	20230915	130000	32765005	2475	2475	2475	2475	0
388	20230915	125900	32765005	2475	2475	2475	2475	0
389	20230915	125800	32765005	2475	2475	2475	2475	0
390	20230915	125700	32765005	2475	2475	2475	2475	5
391	20230915	125600	32752630	2475	2475	2475	2475	1
392	20230915	125500	32750155	2475	2475	2475	2475	5
393	20230915	125400	32737780	2475	2475	2475	2475	11
394	20230915	125300	32710555	2475	2475	2475	2475	0
395	20230915	125200	32710555	2475	2475	2475	2475	0
396	20230915	125100	32710555	2475	2475	2475	2475	4
397	20230915	125000	32700655	2475	2475	2475	2475	0
398	20230915	124900	32700655	2475	2475	2475	2475	0
399	20230915	124800	32700655	2475	2475	2475	2475	0
400	20230915	124700	32700655	2475	2475	2475	2475	0
401	20230915	124600	32700655	2475	2475	2475	2475	0
402	20230915	124500	32700655	2475	2475	2475	2475	0
403	20230915	124400	32700655	2475	2475	2475	2475	0
404	20230915	124300	32700655	2475	2475	2475	2475	0
405	20230915	124200	32700655	2475	2475	2475	2475	0
406	20230915	124100	32700655	2475	2475	2475	2475	0
407	20230915	124000	32700655	2475	2475	2475	2475	0
408	20230915	123900	32700655	2475	2475	2475	2475	0
409	20230915	123800	32700655	2475	2475	2475	2475	0
410	20230915	123700	32700655	2475	2475	2475	2475	0
411	20230915	123600	32700655	2475	2475	2475	2475	0
412	20230915	123500	32700655	2475	2475	2475	2475	0
413	20230915	123400	32700655	2475	2475	2475	2475	0
414	20230915	123300	32700655	2475	2475	2475	2475	0
415	20230915	123200	32700655	2475	2475	2475	2475	0
416	20230915	123100	32700655	2475	2475	2475	2475	0
417	20230915	123000	32700655	2475	2475	2475	2475	1
418	20230915	122900	32698180	2470	2470	2470	2470	0
419	20230915	122800	32698180	2470	2470	2470	2470	0
420	20230915	122700	32698180	2470	2470	2470	2470	0
421	20230915	122600	32698180	2470	2470	2470	2470	18
422	20230915	122500	32653720	2460	2460	2460	2460	0
423	20230915	122400	32653720	2460	2460	2460	2460	0
424	20230915	122300	32653720	2460	2460	2460	2460	0
425	20230915	122200	32653720	2460	2460	2460	2460	0
426	20230915	122100	32653720	2460	2460	2460	2460	0
427	20230915	122000	32653720	2460	2460	2460	2460	0
428	20230915	121900	32653720	2460	2460	2460	2460	0
429	20230915	121800	32653720	2460	2460	2460	2460	0
430	20230915	121700	32653720	2460	2460	2460	2460	0
431	20230915	121600	32653720	2460	2460	2460	2460	30
432	20230915	121500	32579920	2460	2460	2460	2460	0
433	20230915	121400	32579920	2460	2460	2460	2460	20
434	20230915	121300	32530720	2460	2460	2460	2460	40
435	20230915	121200	32432320	2460	2460	2460	2460	0
436	20230915	121100	32432320	2460	2460	2460	2460	930
437	20230915	121000	30144520	2460	2465	2465	2460	500
438	20230915	120900	28914185	2480	2480	2480	2480	0
439	20230915	120800	28914185	2480	2480	2480	2480	0
440	20230915	120700	28914185	2480	2480	2480	2480	0
441	20230915	120600	28914185	2480	2480	2480	2480	20
442	20230915	120500	28864585	2485	2485	2485	2485	0
443	20230915	120400	28864585	2485	2470	2485	2470	10
444	20230915	120300	28839855	2465	2465	2465	2465	0
445	20230915	120200	28839855	2465	2465	2465	2465	0
446	20230915	120100	28839855	2465	2470	2470	2465	31
447	20230915	120000	28763290	2470	2470	2470	2470	0
448	20230915	115900	28763290	2470	2470	2470	2470	0
449	20230915	115800	28763290	2470	2470	2470	2470	0
450	20230915	115700	28763290	2470	2470	2470	2470	0
451	20230915	115600	28763290	2470	2470	2470	2470	0
452	20230915	115500	28763290	2470	2470	2470	2470	0
453	20230915	115400	28763290	2470	2470	2470	2470	0
454	20230915	115300	28763290	2470	2470	2470	2470	0
455	20230915	115200	28763290	2470	2470	2470	2470	0
456	20230915	115100	28763290	2470	2470	2470	2470	0
457	20230915	115000	28763290	2470	2470	2470	2470	0
458	20230915	114900	28763290	2470	2470	2470	2470	20
459	20230915	114800	28713890	2470	2470	2470	2470	0
460	20230915	114700	28713890	2470	2470	2470	2470	0
461	20230915	114600	28713890	2470	2470	2470	2470	0
462	20230915	114500	28713890	2470	2470	2470	2470	0
463	20230915	114400	28713890	2470	2470	2470	2470	1
464	20230915	114300	28711420	2470	2470	2470	2470	1
465	20230915	114200	28708950	2470	2475	2475	2470	341
466	20230915	114100	27866630	2480	2480	2480	2480	0
467	20230915	114000	27866630	2480	2480	2480	2480	0
468	20230915	113900	27866630	2480	2480	2480	2480	0
469	20230915	113800	27866630	2480	2485	2485	2480	2
470	20230915	113700	27861665	2480	2480	2480	2480	0
471	20230915	113600	27861665	2480	2480	2480	2480	1
472	20230915	113500	27859185	2485	2485	2485	2485	0
473	20230915	113400	27859185	2485	2485	2485	2485	0
474	20230915	113300	27859185	2485	2490	2500	2485	102
475	20230915	113200	27604660	2480	2480	2480	2480	4
476	20230915	113100	27594740	2495	2495	2495	2495	0
477	20230915	113000	27594740	2495	2495	2495	2495	0
478	20230915	112900	27594740	2495	2490	2495	2490	472
479	20230915	112800	26417790	2490	2490	2490	2490	0
480	20230915	112700	26417790	2490	2490	2490	2490	0
481	20230915	112600	26417790	2490	2485	2490	2485	121
482	20230915	112500	26116505	2485	2485	2485	2485	6
483	20230915	112400	26101595	2485	2485	2485	2470	95
484	20230915	112300	25866845	2485	2485	2485	2485	6
485	20230915	112200	25851935	2485	2475	2490	2475	101
486	20230915	112100	25600960	2465	2465	2465	2465	0
487	20230915	112000	25600960	2465	2465	2465	2465	0
488	20230915	111900	25600960	2465	2465	2465	2465	0
489	20230915	111800	25600960	2465	2465	2465	2465	0
490	20230915	111700	25600960	2465	2475	2475	2465	80
491	20230915	111600	25403415	2475	2475	2475	2475	0
492	20230915	111500	25403415	2475	2475	2475	2475	0
493	20230915	111400	25403415	2475	2475	2475	2475	1
494	20230915	111300	25400940	2470	2470	2470	2470	35
495	20230915	111200	25314490	2470	2470	2470	2470	0
496	20230915	111100	25314490	2470	2470	2470	2470	0
497	20230915	111000	25314490	2470	2470	2470	2470	2
498	20230915	110900	25309550	2470	2470	2470	2470	0
499	20230915	110800	25309550	2470	2475	2475	2470	10
500	20230915	110700	25284820	2470	2470	2470	2470	0
501	20230915	110600	25284820	2470	2470	2470	2470	4
502	20230915	110500	25274940	2470	2465	2470	2465	6
503	20230915	110400	25260145	2460	2460	2460	2460	0
504	20230915	110300	25260145	2460	2460	2460	2460	0
505	20230915	110200	25260145	2460	2460	2460	2460	0
506	20230915	110100	25260145	2460	2460	2460	2460	0
507	20230915	110000	25260145	2460	2460	2460	2460	0
508	20230915	105900	25260145	2460	2460	2460	2460	0
509	20230915	105800	25260145	2460	2460	2460	2460	0
510	20230915	105700	25260145	2460	2460	2460	2460	0
511	20230915	105600	25260145	2460	2460	2460	2460	0
512	20230915	105500	25260145	2460	2460	2460	2460	0
513	20230915	105400	25260145	2460	2460	2460	2460	0
514	20230915	105300	25260145	2460	2470	2470	2460	130
515	20230915	105200	24940235	2475	2475	2475	2475	1
516	20230915	105100	24937760	2465	2465	2465	2465	0
517	20230915	105000	24937760	2465	2465	2465	2465	0
518	20230915	104900	24937760	2465	2465	2465	2465	0
519	20230915	104800	24937760	2465	2465	2465	2465	0
520	20230915	104700	24937760	2465	2465	2465	2465	0
521	20230915	104600	24937760	2465	2465	2465	2465	0
522	20230915	104500	24937760	2465	2465	2465	2465	0
523	20230915	104400	24937760	2465	2465	2465	2465	0
524	20230915	104300	24937760	2465	2470	2470	2465	2
525	20230915	104200	24932825	2475	2475	2475	2475	0
526	20230915	104100	24932825	2475	2475	2475	2475	0
527	20230915	104000	24932825	2475	2475	2475	2475	0
528	20230915	103900	24932825	2475	2475	2475	2475	0
529	20230915	103800	24932825	2475	2475	2475	2475	0
530	20230915	103700	24932825	2475	2475	2475	2475	0
531	20230915	103600	24932825	2475	2475	2475	2475	0
532	20230915	103500	24932825	2475	2475	2475	2475	0
533	20230915	103400	24932825	2475	2475	2475	2475	0
534	20230915	103300	24932825	2475	2475	2475	2475	0
535	20230915	103200	24932825	2475	2475	2475	2475	0
536	20230915	103100	24932825	2475	2475	2475	2475	0
537	20230915	103000	24932825	2475	2475	2475	2475	0
538	20230915	102900	24932825	2475	2475	2475	2475	0
539	20230915	102800	24932825	2475	2475	2475	2475	0
540	20230915	102700	24932825	2475	2475	2475	2475	0
541	20230915	102600	24932825	2475	2475	2475	2475	1
542	20230915	102500	24930350	2475	2475	2475	2475	15
543	20230915	102400	24893225	2475	2475	2475	2475	0
544	20230915	102300	24893225	2475	2475	2475	2475	0
545	20230915	102200	24893225	2475	2475	2475	2475	0
546	20230915	102100	24893225	2475	2470	2475	2470	36
547	20230915	102000	24804175	2465	2465	2465	2465	0
548	20230915	101900	24804175	2465	2465	2465	2465	0
549	20230915	101800	24804175	2465	2465	2465	2465	0
550	20230915	101700	24804175	2465	2465	2465	2465	0
551	20230915	101600	24804175	2465	2465	2465	2465	0
552	20230915	101500	24804175	2465	2465	2465	2465	0
553	20230915	101400	24804175	2465	2465	2465	2465	0
554	20230915	101300	24804175	2465	2465	2465	2465	0
555	20230915	101200	24804175	2465	2465	2465	2465	0
556	20230915	101100	24804175	2465	2465	2465	2465	0
557	20230915	101000	24804175	2465	2465	2465	2465	0
558	20230915	100900	24804175	2465	2465	2465	2465	3
559	20230915	100800	24796780	2465	2460	2465	2460	449
560	20230915	100700	23691240	2460	2460	2460	2460	1
561	20230915	100600	23688780	2465	2465	2465	2465	0
562	20230915	100500	23688780	2465	2465	2465	2465	0
563	20230915	100400	23688780	2465	2465	2465	2465	10
564	20230915	100300	23664130	2475	2475	2475	2475	0
565	20230915	100200	23664130	2475	2465	2475	2465	4
566	20230915	100100	23654260	2465	2465	2465	2465	52
567	20230915	100000	23526080	2470	2465	2475	2465	34
568	20230915	095900	23442160	2460	2460	2460	2460	39
569	20230915	095800	23346220	2455	2455	2455	2455	134
570	20230915	095700	23017250	2460	2460	2460	2460	0
571	20230915	095600	23017250	2460	2460	2460	2460	0
572	20230915	095500	23017250	2460	2460	2460	2460	4
573	20230915	095400	23007410	2460	2460	2460	2460	0
574	20230915	095300	23007410	2460	2460	2460	2460	1
575	20230915	095200	23004950	2460	2460	2460	2460	2
576	20230915	095100	23000030	2465	2465	2465	2465	0
577	20230915	095000	23000030	2465	2465	2465	2465	0
578	20230915	094900	23000030	2465	2465	2465	2465	0
579	20230915	094800	23000030	2465	2465	2465	2465	76
580	20230915	094700	22812690	2460	2455	2465	2455	112
581	20230915	094600	22537605	2455	2460	2460	2455	1000
582	20230915	094500	20079855	2465	2465	2465	2465	1
583	20230915	094400	20077390	2470	2470	2470	2470	0
584	20230915	094300	20077390	2470	2465	2470	2465	64
585	20230915	094200	19919470	2475	2475	2475	2475	0
586	20230915	094100	19919470	2475	2475	2475	2475	0
587	20230915	094000	19919470	2475	2470	2480	2465	86
588	20230915	093900	19706610	2475	2475	2475	2475	0
589	20230915	093800	19706610	2475	2475	2475	2475	403
590	20230915	093700	18709185	2480	2480	2480	2480	0
591	20230915	093600	18709185	2480	2480	2480	2480	10
592	20230915	093500	18684385	2485	2475	2490	2475	150
593	20230915	093400	18312600	2475	2475	2475	2475	2
594	20230915	093300	18307650	2475	2475	2475	2475	8
595	20230915	093200	18287850	2475	2470	2475	2470	8
596	20230915	093100	18268075	2475	2465	2475	2465	109
597	20230915	093000	17999295	2465	2475	2475	2465	29
598	20230915	092900	17927670	2475	2475	2475	2475	14
599	20230915	092800	17893020	2475	2475	2475	2475	18
600	20230915	092700	17848470	2475	2475	2475	2475	16
601	20230915	092600	17808870	2485	2485	2485	2485	0
602	20230915	092500	17808870	2485	2490	2490	2485	3
603	20230915	092400	17801410	2485	2485	2485	2485	10
604	20230915	092300	17776560	2510	2480	2510	2480	668
605	20230915	092200	16103185	2475	2475	2515	2475	359
606	20230915	092100	15208110	2475	2475	2475	2475	650
607	20230915	092000	13599360	2475	2475	2475	2475	0
608	20230915	091900	13599360	2475	2475	2475	2475	0
609	20230915	091800	13599360	2475	2460	2475	2460	651
610	20230915	091700	11989300	2445	2445	2445	2445	1
611	20230915	091600	11986855	2445	2450	2450	2445	1198
612	20230915	091500	9051830	2455	2455	2455	2455	0
613	20230915	091400	9051830	2455	2455	2455	2455	0
614	20230915	091300	9051830	2455	2460	2460	2455	18
615	20230915	091200	9007635	2460	2460	2460	2460	37
616	20230915	091100	8916615	2475	2475	2475	2475	1
617	20230915	091000	8914140	2465	2465	2465	2465	1
618	20230915	090900	8911675	2470	2470	2470	2470	1
619	20230915	090800	8909205	2475	2475	2475	2475	0
620	20230915	090700	8909205	2475	2475	2475	2475	0
621	20230915	090600	8909205	2475	2475	2475	2475	0
622	20230915	090500	8909205	2475	2475	2475	2475	0
623	20230915	090400	8909205	2475	2475	2475	2475	0
624	20230915	090300	8909205	2475	2475	2475	2475	1
625	20230915	090200	8906730	2475	2475	2475	2475	286
626	20230915	090100	8198880	2475	2465	2475	2440	1833
627	20230915	090000	3718085	2485	2510	2510	2485	1482