KissMeData/347740/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203800	130977025	2965	2965	2965	2965	771
3	20230915	203700	130977025	2965	2965	2965	2965	0
4	20230915	203600	130977025	2965	2965	2965	2965	0
5	20230915	203500	130977025	2965	2965	2965	2965	0
6	20230915	203400	130977025	2965	2965	2965	2965	0
7	20230915	203300	130977025	2965	2965	2965	2965	0
8	20230915	203200	130977025	2965	2965	2965	2965	0
9	20230915	203100	130977025	2965	2965	2965	2965	0
10	20230915	203000	130977025	2965	2965	2965	2965	0
11	20230915	202900	130977025	2965	2965	2965	2965	0
12	20230915	202800	130977025	2965	2965	2965	2965	0
13	20230915	202700	130977025	2965	2965	2965	2965	0
14	20230915	202600	130977025	2965	2965	2965	2965	0
15	20230915	202500	130977025	2965	2965	2965	2965	0
16	20230915	202400	130977025	2965	2965	2965	2965	0
17	20230915	202300	130977025	2965	2965	2965	2965	0
18	20230915	202200	130977025	2965	2965	2965	2965	0
19	20230915	202100	130977025	2965	2965	2965	2965	0
20	20230915	202000	130977025	2965	2965	2965	2965	0
21	20230915	201900	130977025	2965	2965	2965	2965	0
22	20230915	201800	130977025	2965	2965	2965	2965	0
23	20230915	201700	130977025	2965	2965	2965	2965	0
24	20230915	201600	130977025	2965	2965	2965	2965	0
25	20230915	201500	130977025	2965	2965	2965	2965	0
26	20230915	201400	130977025	2965	2965	2965	2965	0
27	20230915	201300	130977025	2965	2965	2965	2965	0
28	20230915	201200	130977025	2965	2965	2965	2965	0
29	20230915	201100	130977025	2965	2965	2965	2965	0
30	20230915	201000	130977025	2965	2965	2965	2965	0
31	20230915	200900	130977025	2965	2965	2965	2965	0
32	20230915	200800	130977025	2965	2965	2965	2965	771
33	20230915	200700	130977025	2965	2965	2965	2965	0
34	20230915	200600	130977025	2965	2965	2965	2965	0
35	20230915	200500	130977025	2965	2965	2965	2965	0
36	20230915	200400	130977025	2965	2965	2965	2965	0
37	20230915	200300	130977025	2965	2965	2965	2965	0
38	20230915	200200	130977025	2965	2965	2965	2965	0
39	20230915	200100	130977025	2965	2965	2965	2965	0
40	20230915	200000	130977025	2965	2965	2965	2965	0
41	20230915	195900	130977025	2965	2965	2965	2965	0
42	20230915	195800	130977025	2965	2965	2965	2965	0
43	20230915	195700	130977025	2965	2965	2965	2965	0
44	20230915	195600	130977025	2965	2965	2965	2965	0
45	20230915	195500	130977025	2965	2965	2965	2965	0
46	20230915	195400	130977025	2965	2965	2965	2965	0
47	20230915	195300	130977025	2965	2965	2965	2965	0
48	20230915	195200	130977025	2965	2965	2965	2965	0
49	20230915	195100	130977025	2965	2965	2965	2965	0
50	20230915	195000	130977025	2965	2965	2965	2965	0
51	20230915	194900	130977025	2965	2965	2965	2965	0
52	20230915	194800	130977025	2965	2965	2965	2965	0
53	20230915	194700	130977025	2965	2965	2965	2965	0
54	20230915	194600	130977025	2965	2965	2965	2965	0
55	20230915	194500	130977025	2965	2965	2965	2965	0
56	20230915	194400	130977025	2965	2965	2965	2965	0
57	20230915	194300	130977025	2965	2965	2965	2965	0
58	20230915	194200	130977025	2965	2965	2965	2965	0
59	20230915	194100	130977025	2965	2965	2965	2965	0
60	20230915	194000	130977025	2965	2965	2965	2965	0
61	20230915	193900	130977025	2965	2965	2965	2965	0
62	20230915	193800	130977025	2965	2965	2965	2965	771
63	20230915	193700	130977025	2965	2965	2965	2965	0
64	20230915	193600	130977025	2965	2965	2965	2965	0
65	20230915	193500	130977025	2965	2965	2965	2965	0
66	20230915	193400	130977025	2965	2965	2965	2965	0
67	20230915	193300	130977025	2965	2965	2965	2965	0
68	20230915	193200	130977025	2965	2965	2965	2965	0
69	20230915	193100	130977025	2965	2965	2965	2965	0
70	20230915	193000	130977025	2965	2965	2965	2965	0
71	20230915	192900	130977025	2965	2965	2965	2965	0
72	20230915	192800	130977025	2965	2965	2965	2965	0
73	20230915	192700	130977025	2965	2965	2965	2965	0
74	20230915	192600	130977025	2965	2965	2965	2965	0
75	20230915	192500	130977025	2965	2965	2965	2965	0
76	20230915	192400	130977025	2965	2965	2965	2965	0
77	20230915	192300	130977025	2965	2965	2965	2965	0
78	20230915	192200	130977025	2965	2965	2965	2965	0
79	20230915	192100	130977025	2965	2965	2965	2965	0
80	20230915	192000	130977025	2965	2965	2965	2965	0
81	20230915	191900	130977025	2965	2965	2965	2965	0
82	20230915	191800	130977025	2965	2965	2965	2965	0
83	20230915	191700	130977025	2965	2965	2965	2965	0
84	20230915	191600	130977025	2965	2965	2965	2965	0
85	20230915	191500	130977025	2965	2965	2965	2965	0
86	20230915	191400	130977025	2965	2965	2965	2965	0
87	20230915	191300	130977025	2965	2965	2965	2965	0
88	20230915	191200	130977025	2965	2965	2965	2965	0
89	20230915	191100	130977025	2965	2965	2965	2965	0
90	20230915	191000	130977025	2965	2965	2965	2965	0
91	20230915	190900	130977025	2965	2965	2965	2965	0
92	20230915	190800	130977025	2965	2965	2965	2965	771
93	20230915	190700	130977025	2965	2965	2965	2965	0
94	20230915	190600	130977025	2965	2965	2965	2965	0
95	20230915	190500	130977025	2965	2965	2965	2965	0
96	20230915	190400	130977025	2965	2965	2965	2965	0
97	20230915	190300	130977025	2965	2965	2965	2965	0
98	20230915	190200	130977025	2965	2965	2965	2965	0
99	20230915	190100	130977025	2965	2965	2965	2965	0
100	20230915	190000	130977025	2965	2965	2965	2965	0
101	20230915	185900	130977025	2965	2965	2965	2965	0
102	20230915	185800	130977025	2965	2965	2965	2965	0
103	20230915	185700	130977025	2965	2965	2965	2965	0
104	20230915	185600	130977025	2965	2965	2965	2965	0
105	20230915	185500	130977025	2965	2965	2965	2965	0
106	20230915	185400	130977025	2965	2965	2965	2965	0
107	20230915	185300	130977025	2965	2965	2965	2965	0
108	20230915	185200	130977025	2965	2965	2965	2965	0
109	20230915	185100	130977025	2965	2965	2965	2965	0
110	20230915	185000	130977025	2965	2965	2965	2965	0
111	20230915	184900	130977025	2965	2965	2965	2965	0
112	20230915	184800	130977025	2965	2965	2965	2965	0
113	20230915	184700	130977025	2965	2965	2965	2965	0
114	20230915	184600	130977025	2965	2965	2965	2965	0
115	20230915	184500	130977025	2965	2965	2965	2965	0
116	20230915	184400	130977025	2965	2965	2965	2965	0
117	20230915	184300	130977025	2965	2965	2965	2965	0
118	20230915	184200	130977025	2965	2965	2965	2965	0
119	20230915	184100	130977025	2965	2965	2965	2965	0
120	20230915	184000	130977025	2965	2965	2965	2965	0
121	20230915	183900	130977025	2965	2965	2965	2965	0
122	20230915	183800	130977025	2965	2965	2965	2965	771
123	20230915	183700	130977025	2965	2965	2965	2965	0
124	20230915	183600	130977025	2965	2965	2965	2965	0
125	20230915	183500	130977025	2965	2965	2965	2965	0
126	20230915	183400	130977025	2965	2965	2965	2965	0
127	20230915	183300	130977025	2965	2965	2965	2965	0
128	20230915	183200	130977025	2965	2965	2965	2965	0
129	20230915	183100	130977025	2965	2965	2965	2965	0
130	20230915	183000	130977025	2965	2965	2965	2965	0
131	20230915	182900	130977025	2965	2965	2965	2965	0
132	20230915	182800	130977025	2965	2965	2965	2965	0
133	20230915	182700	130977025	2965	2965	2965	2965	0
134	20230915	182600	130977025	2965	2965	2965	2965	0
135	20230915	182500	130977025	2965	2965	2965	2965	0
136	20230915	182400	130977025	2965	2965	2965	2965	0
137	20230915	182300	130977025	2965	2965	2965	2965	0
138	20230915	182200	130977025	2965	2965	2965	2965	0
139	20230915	182100	130977025	2965	2965	2965	2965	0
140	20230915	182000	130977025	2965	2965	2965	2965	0
141	20230915	181900	130977025	2965	2965	2965	2965	0
142	20230915	181800	130977025	2965	2965	2965	2965	0
143	20230915	181700	130977025	2965	2965	2965	2965	0
144	20230915	181600	130977025	2965	2965	2965	2965	0
145	20230915	181500	130977025	2965	2965	2965	2965	0
146	20230915	181400	130977025	2965	2965	2965	2965	0
147	20230915	181300	130977025	2965	2965	2965	2965	0
148	20230915	181200	130977025	2965	2965	2965	2965	0
149	20230915	181100	130977025	2965	2965	2965	2965	0
150	20230915	181000	130977025	2965	2965	2965	2965	0
151	20230915	180900	130977025	2965	2965	2965	2965	0
152	20230915	180800	130977025	2965	2965	2965	2965	771
153	20230915	180700	130977025	2965	2965	2965	2965	0
154	20230915	180600	130977025	2965	2965	2965	2965	0
155	20230915	180500	130977025	2965	2965	2965	2965	0
156	20230915	180400	130977025	2965	2965	2965	2965	0
157	20230915	180300	130977025	2965	2965	2965	2965	0
158	20230915	180200	130977025	2965	2965	2965	2965	0
159	20230915	180100	130977025	2965	2965	2965	2965	0
160	20230915	180000	130977025	2965	2965	2965	2965	0
161	20230915	175900	130977025	2965	2965	2965	2965	0
162	20230915	175800	130977025	2965	2965	2965	2965	0
163	20230915	175700	130977025	2965	2965	2965	2965	0
164	20230915	175600	130977025	2965	2965	2965	2965	0
165	20230915	175500	130977025	2965	2965	2965	2965	0
166	20230915	175400	130977025	2965	2965	2965	2965	0
167	20230915	175300	130977025	2965	2965	2965	2965	0
168	20230915	175200	130977025	2965	2965	2965	2965	0
169	20230915	175100	130977025	2965	2965	2965	2965	0
170	20230915	175000	130977025	2965	2965	2965	2965	0
171	20230915	174900	130977025	2965	2965	2965	2965	0
172	20230915	174800	130977025	2965	2965	2965	2965	0
173	20230915	174700	130977025	2965	2965	2965	2965	0
174	20230915	174600	130977025	2965	2965	2965	2965	0
175	20230915	174500	130977025	2965	2965	2965	2965	0
176	20230915	174400	130977025	2965	2965	2965	2965	0
177	20230915	174300	130977025	2965	2965	2965	2965	0
178	20230915	174200	130977025	2965	2965	2965	2965	0
179	20230915	174100	130977025	2965	2965	2965	2965	0
180	20230915	174000	130977025	2965	2965	2965	2965	0
181	20230915	173900	130977025	2965	2965	2965	2965	0
182	20230915	173800	130977025	2965	2965	2965	2965	771
183	20230915	173700	130977025	2965	2965	2965	2965	0
184	20230915	173600	130977025	2965	2965	2965	2965	0
185	20230915	173500	130977025	2965	2965	2965	2965	0
186	20230915	173400	130977025	2965	2965	2965	2965	0
187	20230915	173300	130977025	2965	2965	2965	2965	0
188	20230915	173200	130977025	2965	2965	2965	2965	0
189	20230915	173100	130977025	2965	2965	2965	2965	0
190	20230915	173000	130977025	2965	2965	2965	2965	0
191	20230915	172900	130977025	2965	2965	2965	2965	0
192	20230915	172800	130977025	2965	2965	2965	2965	0
193	20230915	172700	130977025	2965	2965	2965	2965	0
194	20230915	172600	130977025	2965	2965	2965	2965	0
195	20230915	172500	130977025	2965	2965	2965	2965	0
196	20230915	172400	130977025	2965	2965	2965	2965	0
197	20230915	172300	130977025	2965	2965	2965	2965	0
198	20230915	172200	130977025	2965	2965	2965	2965	0
199	20230915	172100	130977025	2965	2965	2965	2965	0
200	20230915	172000	130977025	2965	2965	2965	2965	0
201	20230915	171900	130977025	2965	2965	2965	2965	0
202	20230915	171800	130977025	2965	2965	2965	2965	0
203	20230915	171700	130977025	2965	2965	2965	2965	0
204	20230915	171600	130977025	2965	2965	2965	2965	0
205	20230915	171500	130977025	2965	2965	2965	2965	0
206	20230915	171400	130977025	2965	2965	2965	2965	0
207	20230915	171300	130977025	2965	2965	2965	2965	0
208	20230915	171200	130977025	2965	2965	2965	2965	0
209	20230915	171100	130977025	2965	2965	2965	2965	0
210	20230915	171000	130977025	2965	2965	2965	2965	0
211	20230915	170900	130977025	2965	2965	2965	2965	0
212	20230915	170800	130977025	2965	2965	2965	2965	771
213	20230915	170700	130977025	2965	2965	2965	2965	0
214	20230915	170600	130977025	2965	2965	2965	2965	0
215	20230915	170500	130977025	2965	2965	2965	2965	0
216	20230915	170400	130977025	2965	2965	2965	2965	0
217	20230915	170300	130977025	2965	2965	2965	2965	0
218	20230915	170200	130977025	2965	2965	2965	2965	0
219	20230915	170100	130977025	2965	2965	2965	2965	0
220	20230915	170000	130977025	2965	2965	2965	2965	0
221	20230915	165900	130977025	2965	2965	2965	2965	0
222	20230915	165800	130977025	2965	2965	2965	2965	0
223	20230915	165700	130977025	2965	2965	2965	2965	0
224	20230915	165600	130977025	2965	2965	2965	2965	0
225	20230915	165500	130977025	2965	2965	2965	2965	0
226	20230915	165400	130977025	2965	2965	2965	2965	0
227	20230915	165300	130977025	2965	2965	2965	2965	0
228	20230915	165200	130977025	2965	2965	2965	2965	0
229	20230915	165100	130977025	2965	2965	2965	2965	0
230	20230915	165000	130977025	2965	2965	2965	2965	0
231	20230915	164900	130977025	2965	2965	2965	2965	0
232	20230915	164800	130977025	2965	2965	2965	2965	0
233	20230915	164700	130977025	2965	2965	2965	2965	0
234	20230915	164600	130977025	2965	2965	2965	2965	0
235	20230915	164500	130977025	2965	2965	2965	2965	0
236	20230915	164400	130977025	2965	2965	2965	2965	0
237	20230915	164300	130977025	2965	2965	2965	2965	0
238	20230915	164200	130977025	2965	2965	2965	2965	0
239	20230915	164100	130977025	2965	2965	2965	2965	0
240	20230915	164000	130977025	2965	2965	2965	2965	0
241	20230915	163900	130977025	2965	2965	2965	2965	0
242	20230915	163800	130977025	2965	2965	2965	2965	771
243	20230915	163700	130977025	2965	2965	2965	2965	0
244	20230915	163600	130977025	2965	2965	2965	2965	0
245	20230915	163500	130977025	2965	2965	2965	2965	0
246	20230915	163400	130977025	2965	2965	2965	2965	0
247	20230915	163300	130977025	2965	2965	2965	2965	0
248	20230915	163200	130977025	2965	2965	2965	2965	0
249	20230915	163100	130977025	2965	2965	2965	2965	0
250	20230915	163000	130977025	2965	2965	2965	2965	0
251	20230915	162900	130977025	2965	2965	2965	2965	0
252	20230915	162800	130977025	2965	2965	2965	2965	0
253	20230915	162700	130977025	2965	2965	2965	2965	0
254	20230915	162600	130977025	2965	2965	2965	2965	0
255	20230915	162500	130977025	2965	2965	2965	2965	0
256	20230915	162400	130977025	2965	2965	2965	2965	0
257	20230915	162300	130977025	2965	2965	2965	2965	0
258	20230915	162200	130977025	2965	2965	2965	2965	0
259	20230915	162100	130977025	2965	2965	2965	2965	0
260	20230915	162000	130977025	2965	2965	2965	2965	0
261	20230915	161900	130977025	2965	2965	2965	2965	0
262	20230915	161800	130977025	2965	2965	2965	2965	0
263	20230915	161700	130977025	2965	2965	2965	2965	0
264	20230915	161600	130977025	2965	2965	2965	2965	0
265	20230915	161500	130977025	2965	2965	2965	2965	0
266	20230915	161400	130977025	2965	2965	2965	2965	0
267	20230915	161300	130977025	2965	2965	2965	2965	0
268	20230915	161200	130977025	2965	2965	2965	2965	0
269	20230915	161100	130977025	2965	2965	2965	2965	0
270	20230915	161000	130977025	2965	2965	2965	2965	0
271	20230915	160900	130977025	2965	2965	2965	2965	0
272	20230915	160800	130977025	2965	2965	2965	2965	771
273	20230915	160700	130977025	2965	2965	2965	2965	0
274	20230915	160600	130977025	2965	2965	2965	2965	0
275	20230915	160500	130977025	2965	2965	2965	2965	0
276	20230915	160400	130977025	2965	2965	2965	2965	0
277	20230915	160300	130977025	2965	2965	2965	2965	0
278	20230915	160200	130977025	2965	2965	2965	2965	0
279	20230915	160100	130977025	2965	2965	2965	2965	0
280	20230915	160000	130977025	2965	2965	2965	2965	0
281	20230915	155900	130977025	2965	2965	2965	2965	0
282	20230915	155800	130977025	2965	2965	2965	2965	0
283	20230915	155700	130977025	2965	2965	2965	2965	0
284	20230915	155600	130977025	2965	2965	2965	2965	0
285	20230915	155500	130977025	2965	2965	2965	2965	0
286	20230915	155400	130977025	2965	2965	2965	2965	0
287	20230915	155300	130977025	2965	2965	2965	2965	0
288	20230915	155200	130977025	2965	2965	2965	2965	0
289	20230915	155100	130977025	2965	2965	2965	2965	0
290	20230915	155000	130977025	2965	2965	2965	2965	0
291	20230915	154900	130977025	2965	2965	2965	2965	0
292	20230915	154800	130977025	2965	2965	2965	2965	0
293	20230915	154700	130977025	2965	2965	2965	2965	0
294	20230915	154600	130977025	2965	2965	2965	2965	0
295	20230915	154500	130977025	2965	2965	2965	2965	0
296	20230915	154400	130977025	2965	2965	2965	2965	0
297	20230915	154300	130977025	2965	2965	2965	2965	0
298	20230915	154200	130977025	2965	2965	2965	2965	0
299	20230915	154100	130977025	2965	2965	2965	2965	0
300	20230915	154000	130977025	2965	2965	2965	2965	0
301	20230915	153900	130977025	2965	2965	2965	2965	0
302	20230915	153800	130977025	2965	2965	2965	2965	771
303	20230915	153700	130977025	2965	2965	2965	2965	0
304	20230915	153600	130977025	2965	2965	2965	2965	0
305	20230915	153500	130977025	2965	2965	2965	2965	0
306	20230915	153400	130977025	2965	2965	2965	2965	0
307	20230915	153300	130977025	2965	2965	2965	2965	0
308	20230915	153200	130977025	2965	2965	2965	2965	0
309	20230915	153100	130977025	2965	2965	2965	2965	0
310	20230915	153000	130977025	2965	2965	2965	2965	771
311	20230915	152900	128691010	2965	2965	2965	2965	0
312	20230915	152800	128691010	2965	2965	2965	2965	0
313	20230915	152700	128691010	2965	2965	2965	2965	0
314	20230915	152600	128691010	2965	2965	2965	2965	0
315	20230915	152500	128691010	2965	2965	2965	2965	0
316	20230915	152400	128691010	2965	2965	2965	2965	0
317	20230915	152300	128691010	2965	2965	2965	2965	0
318	20230915	152200	128691010	2965	2965	2965	2965	0
319	20230915	152100	128691010	2965	2965	2965	2965	0
320	20230915	152000	128691010	2965	2965	2965	2965	0
321	20230915	151900	128691010	2965	2970	2970	2965	320
322	20230915	151800	127742205	2970	2970	2970	2970	1
323	20230915	151700	127739235	2965	2965	2965	2965	1
324	20230915	151600	127736270	2965	2965	2965	2965	0
325	20230915	151500	127736270	2965	2965	2965	2965	0
326	20230915	151400	127736270	2965	2965	2965	2965	215
327	20230915	151300	127098795	2970	2970	2970	2970	100
328	20230915	151200	126801795	2970	2970	2970	2970	0
329	20230915	151100	126801795	2970	2970	2970	2970	50
330	20230915	151000	126653295	2970	2965	2970	2965	407
331	20230915	150900	125446165	2965	2965	2965	2965	80
332	20230915	150800	125208965	2970	2970	2970	2970	2000
333	20230915	150700	119268965	2970	2970	2970	2970	299
334	20230915	150600	118380935	2975	2975	2975	2975	0
335	20230915	150500	118380935	2975	2975	2975	2975	20
336	20230915	150400	118321435	2975	2975	2975	2975	348
337	20230915	150300	117286135	2975	2975	2975	2975	10
338	20230915	150200	117256385	2975	2975	2975	2975	1511
339	20230915	150100	112761160	2975	2975	2975	2975	2
340	20230915	150000	112755210	2975	2980	2980	2975	2646
341	20230915	145900	104882710	2985	2985	2985	2985	0
342	20230915	145800	104882710	2985	2985	2985	2985	0
343	20230915	145700	104882710	2985	2985	2985	2985	51
344	20230915	145600	104730475	2985	2985	2985	2985	170
345	20230915	145500	104223025	2985	2985	2985	2985	0
346	20230915	145400	104223025	2985	2985	2985	2985	0
347	20230915	145300	104223025	2985	2985	2985	2985	0
348	20230915	145200	104223025	2985	2985	2985	2985	10
349	20230915	145100	104193175	2985	2985	2985	2985	0
350	20230915	145000	104193175	2985	2985	2985	2985	100
351	20230915	144900	103894675	2985	2985	2985	2985	0
352	20230915	144800	103894675	2985	2985	2985	2985	0
353	20230915	144700	103894675	2985	2985	2985	2985	0
354	20230915	144600	103894675	2985	2985	2985	2985	0
355	20230915	144500	103894675	2985	2985	2985	2985	0
356	20230915	144400	103894675	2985	2985	2985	2985	0
357	20230915	144300	103894675	2985	2985	2985	2985	10
358	20230915	144200	103864825	2980	2980	2980	2980	0
359	20230915	144100	103864825	2980	2980	2980	2980	0
360	20230915	144000	103864825	2980	2980	2980	2980	0
361	20230915	143900	103864825	2980	2980	2980	2980	0
362	20230915	143800	103864825	2980	2980	2980	2980	1
363	20230915	143700	103861845	2980	2980	2980	2980	0
364	20230915	143600	103861845	2980	2980	2980	2980	0
365	20230915	143500	103861845	2980	2980	2980	2980	0
366	20230915	143400	103861845	2980	2980	2980	2980	0
367	20230915	143300	103861845	2980	2980	2980	2980	0
368	20230915	143200	103861845	2980	2980	2980	2980	0
369	20230915	143100	103861845	2980	2980	2980	2980	0
370	20230915	143000	103861845	2980	2980	2980	2980	0
371	20230915	142900	103861845	2980	2980	2980	2980	20
372	20230915	142800	103802245	2980	2980	2980	2980	0
373	20230915	142700	103802245	2980	2980	2980	2980	0
374	20230915	142600	103802245	2980	2980	2980	2980	878
375	20230915	142500	101185805	2980	2980	2985	2980	1411
376	20230915	142400	96980775	2980	2980	2980	2980	1
377	20230915	142300	96977795	2980	2980	2980	2980	0
378	20230915	142200	96977795	2980	2980	2980	2980	155
379	20230915	142100	96515895	2990	2990	2990	2990	0
380	20230915	142000	96515895	2990	2990	2990	2990	0
381	20230915	141900	96515895	2990	2990	2990	2990	0
382	20230915	141800	96515895	2990	2990	2990	2990	0
383	20230915	141700	96515895	2990	2990	2990	2990	0
384	20230915	141600	96515895	2990	2990	2990	2990	0
385	20230915	141500	96515895	2990	2990	2990	2990	0
386	20230915	141400	96515895	2990	2990	2990	2990	0
387	20230915	141300	96515895	2990	2990	2990	2990	66
388	20230915	141200	96318555	2980	2980	2980	2980	0
389	20230915	141100	96318555	2980	2980	2980	2980	0
390	20230915	141000	96318555	2980	2985	2985	2980	79
391	20230915	140900	96082990	2985	2985	2985	2985	0
392	20230915	140800	96082990	2985	2980	2985	2980	2555
393	20230915	140700	88464090	2985	2985	2985	2985	0
394	20230915	140600	88464090	2985	2985	2985	2985	910
395	20230915	140500	85747740	2995	2995	2995	2995	0
396	20230915	140400	85747740	2995	2995	2995	2995	0
397	20230915	140300	85747740	2995	2995	2995	2995	0
398	20230915	140200	85747740	2995	2995	2995	2995	0
399	20230915	140100	85747740	2995	2995	2995	2995	20
400	20230915	140000	85687840	2995	2995	2995	2995	0
401	20230915	135900	85687840	2995	2995	2995	2995	0
402	20230915	135800	85687840	2995	2995	2995	2995	0
403	20230915	135700	85687840	2995	2995	2995	2995	0
404	20230915	135600	85687840	2995	2995	2995	2995	800
405	20230915	135500	83291840	2995	2995	2995	2995	10
406	20230915	135400	83261890	2995	2995	2995	2995	0
407	20230915	135300	83261890	2995	2995	2995	2995	10
408	20230915	135200	83231940	2995	2995	2995	2995	0
409	20230915	135100	83231940	2995	2995	2995	2995	0
410	20230915	135000	83231940	2995	2995	2995	2995	0
411	20230915	134900	83231940	2995	2995	2995	2995	0
412	20230915	134800	83231940	2995	2995	2995	2995	0
413	20230915	134700	83231940	2995	2995	2995	2995	0
414	20230915	134600	83231940	2995	2995	2995	2995	1
415	20230915	134500	83228945	2995	2995	2995	2995	30
416	20230915	134400	83139095	2995	2995	2995	2995	41
417	20230915	134300	83016300	2990	2990	2990	2990	159
418	20230915	134200	82540890	2990	2990	2990	2990	0
419	20230915	134100	82540890	2990	2990	2990	2990	1
420	20230915	134000	82537900	2990	2990	2990	2990	1
421	20230915	133900	82534910	2985	2985	2985	2985	100
422	20230915	133800	82236410	2985	2985	2985	2985	20
423	20230915	133700	82176710	2985	2985	2985	2985	0
424	20230915	133600	82176710	2985	2985	2985	2985	0
425	20230915	133500	82176710	2985	2985	2985	2985	0
426	20230915	133400	82176710	2985	2985	2985	2985	0
427	20230915	133300	82176710	2985	2985	2985	2985	0
428	20230915	133200	82176710	2985	2985	2985	2985	0
429	20230915	133100	82176710	2985	2990	2990	2985	101
430	20230915	133000	81875030	3000	3000	3000	3000	0
431	20230915	132900	81875030	3000	3000	3000	3000	0
432	20230915	132800	81875030	3000	3000	3000	3000	0
433	20230915	132700	81875030	3000	3000	3000	3000	0
434	20230915	132600	81875030	3000	3000	3000	3000	1
435	20230915	132500	81872030	3005	3005	3005	3005	0
436	20230915	132400	81872030	3005	3005	3005	3005	0
437	20230915	132300	81872030	3005	3005	3005	3005	0
438	20230915	132200	81872030	3005	3005	3005	3005	0
439	20230915	132100	81872030	3005	3005	3005	3005	0
440	20230915	132000	81872030	3005	3005	3005	3005	0
441	20230915	131900	81872030	3005	3005	3005	3005	0
442	20230915	131800	81872030	3005	3000	3005	3000	20
443	20230915	131700	81811935	3005	3000	3005	3000	1800
444	20230915	131600	76404775	3000	3000	3000	3000	0
445	20230915	131500	76404775	3000	3000	3000	3000	0
446	20230915	131400	76404775	3000	3000	3000	3000	677
447	20230915	131300	74373775	2995	2995	2995	2995	0
448	20230915	131200	74373775	2995	2995	2995	2995	0
449	20230915	131100	74373775	2995	2995	2995	2995	0
450	20230915	131000	74373775	2995	2995	2995	2995	0
451	20230915	130900	74373775	2995	2995	2995	2995	16
452	20230915	130800	74325855	2995	2995	2995	2995	0
453	20230915	130700	74325855	2995	2995	2995	2995	1800
454	20230915	130600	68934855	2995	2995	2995	2995	1
455	20230915	130500	68931860	2995	2995	2995	2995	0
456	20230915	130400	68931860	2995	2995	2995	2995	0
457	20230915	130300	68931860	2995	2995	2995	2995	0
458	20230915	130200	68931860	2995	2995	2995	2995	0
459	20230915	130100	68931860	2995	2995	2995	2995	0
460	20230915	130000	68931860	2995	2995	2995	2995	0
461	20230915	125900	68931860	2995	2995	2995	2995	0
462	20230915	125800	68931860	2995	2995	2995	2995	0
463	20230915	125700	68931860	2995	2995	2995	2995	0
464	20230915	125600	68931860	2995	2995	2995	2995	20
465	20230915	125500	68871960	2995	2995	2995	2995	0
466	20230915	125400	68871960	2995	2995	2995	2995	0
467	20230915	125300	68871960	2995	2995	2995	2995	0
468	20230915	125200	68871960	2995	2995	2995	2995	12
469	20230915	125100	68836020	2995	2995	2995	2995	0
470	20230915	125000	68836020	2995	2995	2995	2995	0
471	20230915	124900	68836020	2995	2995	2995	2995	0
472	20230915	124800	68836020	2995	2995	2995	2995	0
473	20230915	124700	68836020	2995	2995	2995	2995	0
474	20230915	124600	68836020	2995	2995	2995	2995	100
475	20230915	124500	68536520	2995	2995	2995	2995	0
476	20230915	124400	68536520	2995	2995	2995	2995	1
477	20230915	124300	68533525	2990	2990	2990	2990	131
478	20230915	124200	68141835	2990	2990	2990	2990	20
479	20230915	124100	68082035	2990	2990	2990	2990	0
480	20230915	124000	68082035	2990	2990	2990	2990	0
481	20230915	123900	68082035	2990	2990	2990	2990	0
482	20230915	123800	68082035	2990	2990	2990	2990	0
483	20230915	123700	68082035	2990	2990	2990	2990	369
484	20230915	123600	66978725	2990	2990	2990	2990	0
485	20230915	123500	66978725	2990	2990	2990	2990	0
486	20230915	123400	66978725	2990	2990	2990	2990	0
487	20230915	123300	66978725	2990	2990	2990	2990	191
488	20230915	123200	66407635	2985	2985	2985	2985	10
489	20230915	123100	66377785	2985	2985	2985	2985	2
490	20230915	123000	66371815	2990	2990	2990	2990	10
491	20230915	122900	66341915	2990	2990	2990	2990	0
492	20230915	122800	66341915	2990	2990	2990	2990	0
493	20230915	122700	66341915	2990	2990	2990	2990	0
494	20230915	122600	66341915	2990	2990	2990	2990	0
495	20230915	122500	66341915	2990	2990	2990	2990	27
496	20230915	122400	66261185	2990	2990	2990	2990	0
497	20230915	122300	66261185	2990	2990	2990	2990	0
498	20230915	122200	66261185	2990	2990	2990	2990	0
499	20230915	122100	66261185	2990	2990	2990	2990	16
500	20230915	122000	66213345	2990	2990	2990	2990	20
501	20230915	121900	66153545	2995	2995	2995	2995	0
502	20230915	121800	66153545	2995	3000	3000	2995	424
503	20230915	121700	64883640	3000	3000	3000	3000	0
504	20230915	121600	64883640	3000	3000	3000	3000	0
505	20230915	121500	64883640	3000	3000	3000	3000	0
506	20230915	121400	64883640	3000	3000	3000	3000	18
507	20230915	121300	64829640	3000	3000	3000	3000	0
508	20230915	121200	64829640	3000	3000	3000	3000	154
509	20230915	121100	64367640	3000	3005	3005	3000	700
510	20230915	121000	62266640	3005	3000	3005	3000	201
511	20230915	120900	61663635	3005	3005	3005	3005	1
512	20230915	120800	61660630	3005	3005	3005	3005	7
513	20230915	120700	61639595	3005	2995	3005	2995	5
514	20230915	120600	61624595	3005	3000	3005	3000	15
515	20230915	120500	61579590	2995	3000	3000	2995	5
516	20230915	120400	61564600	3000	3000	3000	3000	402
517	20230915	120300	60358600	2995	3000	3000	2995	235
518	20230915	120200	59653765	3000	2995	3000	2995	97
519	20230915	120100	59363245	2995	2995	2995	2995	0
520	20230915	120000	59363245	2995	2995	2995	2995	3
521	20230915	115900	59354260	2995	2995	2995	2995	661
522	20230915	115800	57374565	2995	2995	2995	2995	1
523	20230915	115700	57371570	2985	2985	2985	2985	0
524	20230915	115600	57371570	2985	2985	2985	2985	0
525	20230915	115500	57371570	2985	2985	2985	2985	0
526	20230915	115400	57371570	2985	2985	2985	2985	0
527	20230915	115300	57371570	2985	2985	2985	2985	0
528	20230915	115200	57371570	2985	2995	2995	2985	56
529	20230915	115100	57203910	2995	2985	2995	2985	27
530	20230915	115000	57123305	2990	2990	2990	2990	0
531	20230915	114900	57123305	2990	2990	2990	2990	0
532	20230915	114800	57123305	2990	2990	2990	2990	0
533	20230915	114700	57123305	2990	2990	2990	2985	719
534	20230915	114600	54973500	2990	2985	2990	2985	504
535	20230915	114500	53466560	2985	2985	2985	2985	63
536	20230915	114400	53278505	2990	2985	2990	2985	510
537	20230915	114300	51753655	2990	2990	2990	2990	700
538	20230915	114200	49660655	2985	2985	2985	2985	0
539	20230915	114100	49660655	2985	2995	2995	2985	100
540	20230915	114000	49362145	2990	2990	2990	2990	241
541	20230915	113900	48641555	2990	2990	2990	2990	500
542	20230915	113800	47146555	2985	2985	2985	2985	112
543	20230915	113700	46812235	2990	2990	2990	2990	0
544	20230915	113600	46812235	2990	2990	2990	2990	218
545	20230915	113500	46160415	2990	2990	2990	2990	0
546	20230915	113400	46160415	2990	2990	2990	2990	492
547	20230915	113300	44689335	2985	2985	2985	2985	75
548	20230915	113200	44465460	2985	2985	2985	2985	0
549	20230915	113100	44465460	2985	2985	2985	2985	0
550	20230915	113000	44465460	2985	2985	2985	2985	0
551	20230915	112900	44465460	2985	2985	2985	2985	0
552	20230915	112800	44465460	2985	2985	2985	2985	125
553	20230915	112700	44092335	2985	2985	2985	2985	0
554	20230915	112600	44092335	2985	2985	2985	2985	0
555	20230915	112500	44092335	2985	2985	2985	2985	50
556	20230915	112400	43943085	2990	2990	2990	2990	0
557	20230915	112300	43943085	2990	2990	2990	2990	0
558	20230915	112200	43943085	2990	2990	2990	2990	0
559	20230915	112100	43943085	2990	2990	2990	2990	0
560	20230915	112000	43943085	2990	2990	2990	2990	0
561	20230915	111900	43943085	2990	2990	2990	2990	0
562	20230915	111800	43943085	2990	2990	2990	2990	0
563	20230915	111700	43943085	2990	2990	2990	2990	0
564	20230915	111600	43943085	2990	2990	2990	2990	0
565	20230915	111500	43943085	2990	2990	2990	2990	0
566	20230915	111400	43943085	2990	2990	2990	2990	0
567	20230915	111300	43943085	2990	2990	2990	2990	0
568	20230915	111200	43943085	2990	2990	2990	2990	2
569	20230915	111100	43937105	2990	2990	2990	2990	1
570	20230915	111000	43934115	2985	2985	2985	2985	2333
571	20230915	110900	36970110	2985	2985	2985	2985	50
572	20230915	110800	36820860	2990	2985	2990	2985	490
573	20230915	110700	35357960	2985	2985	2985	2985	0
574	20230915	110600	35357960	2985	2985	2985	2985	0
575	20230915	110500	35357960	2985	2985	2985	2985	0
576	20230915	110400	35357960	2985	2985	2985	2985	0
577	20230915	110300	35357960	2985	2985	2985	2985	0
578	20230915	110200	35357960	2985	2985	2985	2985	661
579	20230915	110100	33384875	2985	2985	2985	2985	0
580	20230915	110000	33384875	2985	2985	2985	2985	0
581	20230915	105900	33384875	2985	2985	2985	2985	0
582	20230915	105800	33384875	2985	2985	2985	2985	5
583	20230915	105700	33369950	2990	2990	2990	2990	20
584	20230915	105600	33310150	2990	2990	2990	2990	1
585	20230915	105500	33307160	2995	2990	2995	2990	470
586	20230915	105400	31901805	2990	2990	2990	2990	1
587	20230915	105300	31898815	2990	2990	2990	2990	1
588	20230915	105200	31895825	2990	2990	2990	2990	1
589	20230915	105100	31892835	2985	2985	2985	2985	58
590	20230915	105000	31719705	2990	2990	2990	2990	0
591	20230915	104900	31719705	2990	2990	2990	2990	0
592	20230915	104800	31719705	2990	2990	2990	2990	30
593	20230915	104700	31630005	2990	2990	2990	2990	28
594	20230915	104600	31546285	2990	2990	2990	2990	0
595	20230915	104500	31546285	2990	2990	2990	2990	0
596	20230915	104400	31546285	2990	2990	2990	2990	0
597	20230915	104300	31546285	2990	2985	2990	2985	221
598	20230915	104200	30886595	2985	2985	2985	2985	0
599	20230915	104100	30886595	2985	2985	2985	2985	0
600	20230915	104000	30886595	2985	2985	2985	2985	32
601	20230915	103900	30791075	2990	2990	2990	2990	0
602	20230915	103800	30791075	2990	2990	2990	2990	0
603	20230915	103700	30791075	2990	2990	2990	2990	0
604	20230915	103600	30791075	2990	2990	2990	2990	1
605	20230915	103500	30788085	2985	2985	2985	2985	23
606	20230915	103400	30719430	2985	2985	2985	2985	1
607	20230915	103300	30716445	2985	2985	2985	2985	82
608	20230915	103200	30471675	2990	2990	2990	2990	0
609	20230915	103100	30471675	2990	2990	2990	2990	0
610	20230915	103000	30471675	2990	2990	2990	2990	1
611	20230915	102900	30468685	2990	2990	2990	2990	1
612	20230915	102800	30465695	2990	2990	2990	2990	1
613	20230915	102700	30462705	2985	2985	2985	2985	0
614	20230915	102600	30462705	2985	2985	2985	2985	94
615	20230915	102500	30182115	2985	2985	2985	2985	0
616	20230915	102400	30182115	2985	2985	2985	2985	27
617	20230915	102300	30101520	2985	2985	2985	2985	0
618	20230915	102200	30101520	2985	2985	2985	2985	0
619	20230915	102100	30101520	2985	2985	2985	2985	0
620	20230915	102000	30101520	2985	2985	2985	2985	0
621	20230915	101900	30101520	2985	2980	2985	2980	1348
622	20230915	101800	26084475	2980	2980	2980	2980	0
623	20230915	101700	26084475	2980	2980	2980	2980	0
624	20230915	101600	26084475	2980	2980	2980	2980	9
625	20230915	101500	26057655	2980	2980	2980	2980	92
626	20230915	101400	25783495	2980	2980	2980	2980	0
627	20230915	101300	25783495	2980	2980	2980	2980	1
628	20230915	101200	25780515	2980	2975	2980	2975	989
629	20230915	101100	22836195	2980	2980	2980	2980	299
630	20230915	101000	21945175	2980	2980	2980	2980	55
631	20230915	100900	21781275	2975	2975	2975	2975	0
632	20230915	100800	21781275	2975	2975	2975	2975	0
633	20230915	100700	21781275	2975	2975	2975	2975	0
634	20230915	100600	21781275	2975	2975	2975	2975	3
635	20230915	100500	21772350	2975	2975	2975	2975	8
636	20230915	100400	21748550	2975	2975	2975	2975	15
637	20230915	100300	21703925	2980	2980	2980	2980	12
638	20230915	100200	21668165	2980	2980	2980	2980	2003
639	20230915	100100	15699225	2980	2980	2980	2980	0
640	20230915	100000	15699225	2980	2980	2980	2980	0
641	20230915	095900	15699225	2980	2980	2980	2980	3
642	20230915	095800	15690285	2980	2980	2980	2980	7
643	20230915	095700	15669425	2980	2980	2980	2980	24
644	20230915	095600	15597905	2970	2970	2970	2970	500
645	20230915	095500	14112905	2980	2980	2980	2980	0
646	20230915	095400	14112905	2980	2980	2980	2980	7
647	20230915	095300	14092045	2980	2980	2980	2980	0
648	20230915	095200	14092045	2980	2980	2980	2980	665
649	20230915	095100	12110345	2975	2975	2975	2975	0
650	20230915	095000	12110345	2975	2975	2975	2975	0
651	20230915	094900	12110345	2975	2975	2975	2975	0
652	20230915	094800	12110345	2975	2975	2975	2975	11
653	20230915	094700	12077620	2970	2975	2975	2970	164
654	20230915	094600	11590220	2975	2975	2975	2975	0
655	20230915	094500	11590220	2975	2975	2975	2975	0
656	20230915	094400	11590220	2975	2975	2975	2975	100
657	20230915	094300	11292720	2980	2980	2980	2980	20
658	20230915	094200	11233120	2980	2980	2980	2980	0
659	20230915	094100	11233120	2980	2980	2980	2980	100
660	20230915	094000	10935120	2980	2980	2980	2980	0
661	20230915	093900	10935120	2980	2980	2980	2980	0
662	20230915	093800	10935120	2980	2980	2980	2980	1
663	20230915	093700	10932140	2960	2960	2960	2960	0
664	20230915	093600	10932140	2960	2960	2960	2960	4
665	20230915	093500	10920300	2960	2985	2985	2960	51
666	20230915	093400	10769290	2985	2965	2985	2960	179
667	20230915	093300	10238955	2985	2985	2985	2985	0
668	20230915	093200	10238955	2985	2985	2985	2985	1
669	20230915	093100	10235970	2985	2985	2985	2985	5
670	20230915	093000	10221045	2985	2985	2985	2985	0
671	20230915	092900	10221045	2985	2985	2985	2985	0
672	20230915	092800	10221045	2985	2985	2985	2985	1
673	20230915	092700	10218060	2945	2945	2945	2945	0
674	20230915	092600	10218060	2945	2945	2945	2945	0
675	20230915	092500	10218060	2945	2945	2945	2945	0
676	20230915	092400	10218060	2945	2980	2980	2945	1330
677	20230915	092300	6277560	2970	2970	2970	2970	177
678	20230915	092200	5751870	2970	2970	2970	2970	3
679	20230915	092100	5742960	2970	2970	2970	2970	2
680	20230915	092000	5737020	2960	2960	2960	2960	0
681	20230915	091900	5737020	2960	2960	2960	2960	0
682	20230915	091800	5737020	2960	2960	2960	2960	0
683	20230915	091700	5737020	2960	2960	2960	2960	0
684	20230915	091600	5737020	2960	2960	2960	2960	1000
685	20230915	091500	2777020	2960	2960	2960	2960	0
686	20230915	091400	2777020	2960	2960	2960	2960	186
687	20230915	091300	2226460	2960	2960	2960	2960	0
688	20230915	091200	2226460	2960	2960	2960	2960	151
689	20230915	091100	1779500	2965	2965	2965	2965	3
690	20230915	091000	1770605	2965	2965	2965	2965	36
691	20230915	090900	1663865	2965	2965	2965	2965	0
692	20230915	090800	1663865	2965	2965	2965	2965	0
693	20230915	090700	1663865	2965	2965	2965	2965	0
694	20230915	090600	1663865	2965	2965	2965	2965	0
695	20230915	090500	1663865	2965	2965	2965	2965	373
696	20230915	090400	557920	2970	2970	2970	2970	0
697	20230915	090300	557920	2970	2970	2970	2970	100
698	20230915	090200	260920	2965	2965	2965	2965	0
699	20230915	090100	260920	2965	2965	2965	2965	0
700	20230915	090000	260920	2965	2965	2965	2965	88