KissMeData/065950/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	192900	407328755	2980	2980	2980	2980	1479
3	20230905	192800	407328755	2980	2980	2980	2980	0
4	20230905	192700	407328755	2980	2980	2980	2980	0
5	20230905	192600	407328755	2980	2980	2980	2980	0
6	20230905	192500	407328755	2980	2980	2980	2980	0
7	20230905	192400	407328755	2980	2980	2980	2980	0
8	20230905	192300	407328755	2980	2980	2980	2980	0
9	20230905	192200	407328755	2980	2980	2980	2980	0
10	20230905	192100	407328755	2980	2980	2980	2980	0
11	20230905	192000	407328755	2980	2980	2980	2980	0
12	20230905	191900	407328755	2980	2980	2980	2980	0
13	20230905	191800	407328755	2980	2980	2980	2980	0
14	20230905	191700	407328755	2980	2980	2980	2980	0
15	20230905	191600	407328755	2980	2980	2980	2980	0
16	20230905	191500	407328755	2980	2980	2980	2980	0
17	20230905	191400	407328755	2980	2980	2980	2980	0
18	20230905	191300	407328755	2980	2980	2980	2980	0
19	20230905	191200	407328755	2980	2980	2980	2980	0
20	20230905	191100	407328755	2980	2980	2980	2980	0
21	20230905	191000	407328755	2980	2980	2980	2980	0
22	20230905	190900	407328755	2980	2980	2980	2980	0
23	20230905	190800	407328755	2980	2980	2980	2980	0
24	20230905	190700	407328755	2980	2980	2980	2980	0
25	20230905	190600	407328755	2980	2980	2980	2980	0
26	20230905	190500	407328755	2980	2980	2980	2980	0
27	20230905	190400	407328755	2980	2980	2980	2980	0
28	20230905	190300	407328755	2980	2980	2980	2980	0
29	20230905	190200	407328755	2980	2980	2980	2980	0
30	20230905	190100	407328755	2980	2980	2980	2980	0
31	20230905	190000	407328755	2980	2980	2980	2980	0
32	20230905	185900	407328755	2980	2980	2980	2980	1479
33	20230905	185800	407328755	2980	2980	2980	2980	0
34	20230905	185700	407328755	2980	2980	2980	2980	0
35	20230905	185600	407328755	2980	2980	2980	2980	0
36	20230905	185500	407328755	2980	2980	2980	2980	0
37	20230905	185400	407328755	2980	2980	2980	2980	0
38	20230905	185300	407328755	2980	2980	2980	2980	0
39	20230905	185200	407328755	2980	2980	2980	2980	0
40	20230905	185100	407328755	2980	2980	2980	2980	0
41	20230905	185000	407328755	2980	2980	2980	2980	0
42	20230905	184900	407328755	2980	2980	2980	2980	0
43	20230905	184800	407328755	2980	2980	2980	2980	0
44	20230905	184700	407328755	2980	2980	2980	2980	0
45	20230905	184600	407328755	2980	2980	2980	2980	0
46	20230905	184500	407328755	2980	2980	2980	2980	0
47	20230905	184400	407328755	2980	2980	2980	2980	0
48	20230905	184300	407328755	2980	2980	2980	2980	0
49	20230905	184200	407328755	2980	2980	2980	2980	0
50	20230905	184100	407328755	2980	2980	2980	2980	0
51	20230905	184000	407328755	2980	2980	2980	2980	0
52	20230905	183900	407328755	2980	2980	2980	2980	0
53	20230905	183800	407328755	2980	2980	2980	2980	0
54	20230905	183700	407328755	2980	2980	2980	2980	0
55	20230905	183600	407328755	2980	2980	2980	2980	0
56	20230905	183500	407328755	2980	2980	2980	2980	0
57	20230905	183400	407328755	2980	2980	2980	2980	0
58	20230905	183300	407328755	2980	2980	2980	2980	0
59	20230905	183200	407328755	2980	2980	2980	2980	0
60	20230905	183100	407328755	2980	2980	2980	2980	0
61	20230905	183000	407328755	2980	2980	2980	2980	0
62	20230905	182900	407328755	2980	2980	2980	2980	1479
63	20230905	182800	407328755	2980	2980	2980	2980	0
64	20230905	182700	407328755	2980	2980	2980	2980	0
65	20230905	182600	407328755	2980	2980	2980	2980	0
66	20230905	182500	407328755	2980	2980	2980	2980	0
67	20230905	182400	407328755	2980	2980	2980	2980	0
68	20230905	182300	407328755	2980	2980	2980	2980	0
69	20230905	182200	407328755	2980	2980	2980	2980	0
70	20230905	182100	407328755	2980	2980	2980	2980	0
71	20230905	182000	407328755	2980	2980	2980	2980	0
72	20230905	181900	407328755	2980	2980	2980	2980	0
73	20230905	181800	407328755	2980	2980	2980	2980	0
74	20230905	181700	407328755	2980	2980	2980	2980	0
75	20230905	181600	407328755	2980	2980	2980	2980	0
76	20230905	181500	407328755	2980	2980	2980	2980	0
77	20230905	181400	407328755	2980	2980	2980	2980	0
78	20230905	181300	407328755	2980	2980	2980	2980	0
79	20230905	181200	407328755	2980	2980	2980	2980	0
80	20230905	181100	407328755	2980	2980	2980	2980	0
81	20230905	181000	407328755	2980	2980	2980	2980	0
82	20230905	180900	407328755	2980	2980	2980	2980	0
83	20230905	180800	407328755	2980	2980	2980	2980	0
84	20230905	180700	407328755	2980	2980	2980	2980	0
85	20230905	180600	407328755	2980	2980	2980	2980	0
86	20230905	180500	407328755	2980	2980	2980	2980	0
87	20230905	180400	407328755	2980	2980	2980	2980	0
88	20230905	180300	407328755	2980	2980	2980	2980	0
89	20230905	180200	407328755	2980	2980	2980	2980	0
90	20230905	180100	407328755	2980	2980	2980	2980	0
91	20230905	180000	407328755	2980	2980	2980	2980	0
92	20230905	175900	407328755	2980	2980	2980	2980	1479
93	20230905	175800	407328755	2980	2980	2980	2980	0
94	20230905	175700	407328755	2980	2980	2980	2980	0
95	20230905	175600	407328755	2980	2980	2980	2980	0
96	20230905	175500	407328755	2980	2980	2980	2980	0
97	20230905	175400	407328755	2980	2980	2980	2980	0
98	20230905	175300	407328755	2980	2980	2980	2980	0
99	20230905	175200	407328755	2980	2980	2980	2980	0
100	20230905	175100	407328755	2980	2980	2980	2980	0
101	20230905	175000	407328755	2980	2980	2980	2980	0
102	20230905	174900	407328755	2980	2980	2980	2980	0
103	20230905	174800	407328755	2980	2980	2980	2980	0
104	20230905	174700	407328755	2980	2980	2980	2980	0
105	20230905	174600	407328755	2980	2980	2980	2980	0
106	20230905	174500	407328755	2980	2980	2980	2980	0
107	20230905	174400	407328755	2980	2980	2980	2980	0
108	20230905	174300	407328755	2980	2980	2980	2980	0
109	20230905	174200	407328755	2980	2980	2980	2980	0
110	20230905	174100	407328755	2980	2980	2980	2980	0
111	20230905	174000	407328755	2980	2980	2980	2980	0
112	20230905	173900	407328755	2980	2980	2980	2980	0
113	20230905	173800	407328755	2980	2980	2980	2980	0
114	20230905	173700	407328755	2980	2980	2980	2980	0
115	20230905	173600	407328755	2980	2980	2980	2980	0
116	20230905	173500	407328755	2980	2980	2980	2980	0
117	20230905	173400	407328755	2980	2980	2980	2980	0
118	20230905	173300	407328755	2980	2980	2980	2980	0
119	20230905	173200	407328755	2980	2980	2980	2980	0
120	20230905	173100	407328755	2980	2980	2980	2980	0
121	20230905	173000	407328755	2980	2980	2980	2980	0
122	20230905	172900	407328755	2980	2980	2980	2980	1479
123	20230905	172800	407328755	2980	2980	2980	2980	0
124	20230905	172700	407328755	2980	2980	2980	2980	0
125	20230905	172600	407328755	2980	2980	2980	2980	0
126	20230905	172500	407328755	2980	2980	2980	2980	0
127	20230905	172400	407328755	2980	2980	2980	2980	0
128	20230905	172300	407328755	2980	2980	2980	2980	0
129	20230905	172200	407328755	2980	2980	2980	2980	0
130	20230905	172100	407328755	2980	2980	2980	2980	0
131	20230905	172000	407328755	2980	2980	2980	2980	0
132	20230905	171900	407328755	2980	2980	2980	2980	0
133	20230905	171800	407328755	2980	2980	2980	2980	0
134	20230905	171700	407328755	2980	2980	2980	2980	0
135	20230905	171600	407328755	2980	2980	2980	2980	0
136	20230905	171500	407328755	2980	2980	2980	2980	0
137	20230905	171400	407328755	2980	2980	2980	2980	0
138	20230905	171300	407328755	2980	2980	2980	2980	0
139	20230905	171200	407328755	2980	2980	2980	2980	0
140	20230905	171100	407328755	2980	2980	2980	2980	0
141	20230905	171000	407328755	2980	2980	2980	2980	0
142	20230905	170900	407328755	2980	2980	2980	2980	0
143	20230905	170800	407328755	2980	2980	2980	2980	0
144	20230905	170700	407328755	2980	2980	2980	2980	0
145	20230905	170600	407328755	2980	2980	2980	2980	0
146	20230905	170500	407328755	2980	2980	2980	2980	0
147	20230905	170400	407328755	2980	2980	2980	2980	0
148	20230905	170300	407328755	2980	2980	2980	2980	0
149	20230905	170200	407328755	2980	2980	2980	2980	0
150	20230905	170100	407328755	2980	2980	2980	2980	0
151	20230905	170000	407328755	2980	2980	2980	2980	0
152	20230905	165900	407328755	2980	2980	2980	2980	1479
153	20230905	165800	407328755	2980	2980	2980	2980	0
154	20230905	165700	407328755	2980	2980	2980	2980	0
155	20230905	165600	407328755	2980	2980	2980	2980	0
156	20230905	165500	407328755	2980	2980	2980	2980	0
157	20230905	165400	407328755	2980	2980	2980	2980	0
158	20230905	165300	407328755	2980	2980	2980	2980	0
159	20230905	165200	407328755	2980	2980	2980	2980	0
160	20230905	165100	407328755	2980	2980	2980	2980	0
161	20230905	165000	407328755	2980	2980	2980	2980	0
162	20230905	164900	407328755	2980	2980	2980	2980	0
163	20230905	164800	407328755	2980	2980	2980	2980	0
164	20230905	164700	407328755	2980	2980	2980	2980	0
165	20230905	164600	407328755	2980	2980	2980	2980	0
166	20230905	164500	407328755	2980	2980	2980	2980	0
167	20230905	164400	407328755	2980	2980	2980	2980	0
168	20230905	164300	407328755	2980	2980	2980	2980	0
169	20230905	164200	407328755	2980	2980	2980	2980	0
170	20230905	164100	407328755	2980	2980	2980	2980	0
171	20230905	164000	407328755	2980	2980	2980	2980	0
172	20230905	163900	407328755	2980	2980	2980	2980	0
173	20230905	163800	407328755	2980	2980	2980	2980	0
174	20230905	163700	407328755	2980	2980	2980	2980	0
175	20230905	163600	407328755	2980	2980	2980	2980	0
176	20230905	163500	407328755	2980	2980	2980	2980	0
177	20230905	163400	407328755	2980	2980	2980	2980	0
178	20230905	163300	407328755	2980	2980	2980	2980	0
179	20230905	163200	407328755	2980	2980	2980	2980	0
180	20230905	163100	407328755	2980	2980	2980	2980	0
181	20230905	163000	407328755	2980	2980	2980	2980	0
182	20230905	162900	407328755	2980	2980	2980	2980	1479
183	20230905	162800	407328755	2980	2980	2980	2980	0
184	20230905	162700	407328755	2980	2980	2980	2980	0
185	20230905	162600	407328755	2980	2980	2980	2980	0
186	20230905	162500	407328755	2980	2980	2980	2980	0
187	20230905	162400	407328755	2980	2980	2980	2980	0
188	20230905	162300	407328755	2980	2980	2980	2980	0
189	20230905	162200	407328755	2980	2980	2980	2980	0
190	20230905	162100	407328755	2980	2980	2980	2980	0
191	20230905	162000	407328755	2980	2980	2980	2980	0
192	20230905	161900	407328755	2980	2980	2980	2980	0
193	20230905	161800	407328755	2980	2980	2980	2980	0
194	20230905	161700	407328755	2980	2980	2980	2980	0
195	20230905	161600	407328755	2980	2980	2980	2980	0
196	20230905	161500	407328755	2980	2980	2980	2980	0
197	20230905	161400	407328755	2980	2980	2980	2980	0
198	20230905	161300	407328755	2980	2980	2980	2980	0
199	20230905	161200	407328755	2980	2980	2980	2980	0
200	20230905	161100	407328755	2980	2980	2980	2980	0
201	20230905	161000	407328755	2980	2980	2980	2980	0
202	20230905	160900	407328755	2980	2980	2980	2980	0
203	20230905	160800	407328755	2980	2980	2980	2980	0
204	20230905	160700	407328755	2980	2980	2980	2980	0
205	20230905	160600	407328755	2980	2980	2980	2980	0
206	20230905	160500	407328755	2980	2980	2980	2980	0
207	20230905	160400	407328755	2980	2980	2980	2980	0
208	20230905	160300	407328755	2980	2980	2980	2980	0
209	20230905	160200	407328755	2980	2980	2980	2980	0
210	20230905	160100	407328755	2980	2980	2980	2980	0
211	20230905	160000	407328755	2980	2980	2980	2980	0
212	20230905	155900	407328755	2980	2980	2980	2980	1479
213	20230905	155800	407328755	2980	2980	2980	2980	0
214	20230905	155700	407328755	2980	2980	2980	2980	0
215	20230905	155600	407328755	2980	2980	2980	2980	0
216	20230905	155500	407328755	2980	2980	2980	2980	0
217	20230905	155400	407328755	2980	2980	2980	2980	0
218	20230905	155300	407328755	2980	2980	2980	2980	0
219	20230905	155200	407328755	2980	2980	2980	2980	0
220	20230905	155100	407328755	2980	2980	2980	2980	0
221	20230905	155000	407328755	2980	2980	2980	2980	0
222	20230905	154900	407328755	2980	2980	2980	2980	0
223	20230905	154800	407328755	2980	2980	2980	2980	0
224	20230905	154700	407328755	2980	2980	2980	2980	0
225	20230905	154600	407328755	2980	2980	2980	2980	0
226	20230905	154500	407328755	2980	2980	2980	2980	0
227	20230905	154400	407328755	2980	2980	2980	2980	0
228	20230905	154300	407328755	2980	2980	2980	2980	0
229	20230905	154200	407328755	2980	2980	2980	2980	0
230	20230905	154100	407328755	2980	2980	2980	2980	0
231	20230905	154000	407328755	2980	2980	2980	2980	0
232	20230905	153900	407328755	2980	2980	2980	2980	0
233	20230905	153800	407328755	2980	2980	2980	2980	0
234	20230905	153700	407328755	2980	2980	2980	2980	0
235	20230905	153600	407328755	2980	2980	2980	2980	0
236	20230905	153500	407328755	2980	2980	2980	2980	0
237	20230905	153400	407328755	2980	2980	2980	2980	0
238	20230905	153300	407328755	2980	2980	2980	2980	0
239	20230905	153200	407328755	2980	2980	2980	2980	0
240	20230905	153100	407328755	2980	2980	2980	2980	0
241	20230905	153000	407328755	2980	2980	2980	2980	1479
242	20230905	152900	402921335	2975	2975	2975	2975	0
243	20230905	152800	402921335	2975	2975	2975	2975	0
244	20230905	152700	402921335	2975	2975	2975	2975	0
245	20230905	152600	402921335	2975	2975	2975	2975	0
246	20230905	152500	402921335	2975	2975	2975	2975	0
247	20230905	152400	402921335	2975	2975	2975	2975	0
248	20230905	152300	402921335	2975	2975	2975	2975	0
249	20230905	152200	402921335	2975	2975	2975	2975	0
250	20230905	152100	402921335	2975	2975	2975	2975	0
251	20230905	152000	402921335	2975	2975	2975	2975	0
252	20230905	151900	402921335	2975	2975	2975	2975	1154
253	20230905	151800	399488185	2980	2980	2980	2980	100
254	20230905	151700	399190185	2980	2980	2980	2980	0
255	20230905	151600	399190185	2980	2980	2980	2980	2372
256	20230905	151500	392121625	2985	2985	2985	2985	0
257	20230905	151400	392121625	2985	2985	2985	2985	17
258	20230905	151300	392070880	2985	2980	2985	2980	501
259	20230905	151200	390577885	2980	2980	2980	2980	83
260	20230905	151100	390330545	2980	2980	2980	2980	0
261	20230905	151000	390330545	2980	2980	2980	2980	632
262	20230905	150900	388447185	2985	2985	2985	2985	0
263	20230905	150800	388447185	2985	2985	2985	2985	0
264	20230905	150700	388447185	2985	2985	2985	2985	0
265	20230905	150600	388447185	2985	2985	2985	2985	0
266	20230905	150500	388447185	2985	2985	2985	2985	0
267	20230905	150400	388447185	2985	2985	2985	2985	566
268	20230905	150300	386757675	2985	2985	2985	2985	0
269	20230905	150200	386757675	2985	2985	2985	2985	0
270	20230905	150100	386757675	2985	2985	2985	2985	0
271	20230905	150000	386757675	2985	2985	2985	2980	7
272	20230905	145900	386736785	2980	2980	2980	2980	21
273	20230905	145800	386674205	2980	2980	2980	2980	66
274	20230905	145700	386477525	2975	2975	2975	2975	0
275	20230905	145600	386477525	2975	2975	2975	2975	0
276	20230905	145500	386477525	2975	2975	2975	2975	0
277	20230905	145400	386477525	2975	2975	2975	2975	340
278	20230905	145300	385466025	2975	2985	2985	2975	3208
279	20230905	145200	375919225	2980	2980	2980	2980	2311
280	20230905	145100	369032445	2980	2980	2980	2980	0
281	20230905	145000	369032445	2980	2980	2980	2980	0
282	20230905	144900	369032445	2980	2980	2980	2980	0
283	20230905	144800	369032445	2980	2980	2980	2980	0
284	20230905	144700	369032445	2980	2980	2980	2980	0
285	20230905	144600	369032445	2980	2985	2985	2980	31
286	20230905	144500	368939915	2980	2980	2980	2980	0
287	20230905	144400	368939915	2980	2980	2980	2980	110
288	20230905	144300	368612115	2980	2980	2980	2980	0
289	20230905	144200	368612115	2980	2980	2980	2980	1
290	20230905	144100	368609135	2990	2990	2990	2990	0
291	20230905	144000	368609135	2990	2990	2990	2990	0
292	20230905	143900	368609135	2990	2990	2990	2990	0
293	20230905	143800	368609135	2990	2990	2990	2990	0
294	20230905	143700	368609135	2990	2990	2990	2990	0
295	20230905	143600	368609135	2990	2990	2990	2990	0
296	20230905	143500	368609135	2990	2980	2990	2980	2
297	20230905	143400	368603165	2990	2990	2990	2990	0
298	20230905	143300	368603165	2990	2990	2990	2990	17
299	20230905	143200	368552335	2985	2985	2985	2985	50
300	20230905	143100	368403085	2980	2980	2980	2980	450
301	20230905	143000	367062085	2980	2980	2980	2980	0
302	20230905	142900	367062085	2980	2980	2980	2980	0
303	20230905	142800	367062085	2980	2980	2980	2980	300
304	20230905	142700	366168085	2980	2980	2980	2980	9
305	20230905	142600	366141265	2985	2985	2985	2985	2348
306	20230905	142500	359132485	2990	2990	2990	2985	1007
307	20230905	142400	356121890	2990	2990	2990	2990	0
308	20230905	142300	356121890	2990	2990	2990	2990	60
309	20230905	142200	355942490	3000	3000	3000	3000	0
310	20230905	142100	355942490	3000	3000	3000	3000	0
311	20230905	142000	355942490	3000	3000	3000	3000	1
312	20230905	141900	355939490	2990	2990	2990	2990	0
313	20230905	141800	355939490	2990	2990	2990	2990	0
314	20230905	141700	355939490	2990	2990	2990	2990	0
315	20230905	141600	355939490	2990	2990	2990	2990	0
316	20230905	141500	355939490	2990	2990	2990	2990	0
317	20230905	141400	355939490	2990	2990	2990	2990	1
318	20230905	141300	355936500	2990	2990	2990	2990	0
319	20230905	141200	355936500	2990	2990	2990	2990	0
320	20230905	141100	355936500	2990	2990	2990	2990	300
321	20230905	141000	355039500	2990	2990	2990	2990	13
322	20230905	140900	355000630	2990	2990	2990	2990	50
323	20230905	140800	354851130	2990	2990	2990	2990	0
324	20230905	140700	354851130	2990	2990	2990	2990	0
325	20230905	140600	354851130	2990	2990	2990	2990	0
326	20230905	140500	354851130	2990	2990	2990	2990	14
327	20230905	140400	354809270	2990	2990	2990	2990	0
328	20230905	140300	354809270	2990	2990	2990	2990	0
329	20230905	140200	354809270	2990	2990	2990	2990	0
330	20230905	140100	354809270	2990	2990	2990	2990	1
331	20230905	140000	354806280	2995	2995	2995	2995	0
332	20230905	135900	354806280	2995	2995	2995	2995	0
333	20230905	135800	354806280	2995	2995	2995	2995	182
334	20230905	135700	354261190	3005	3005	3005	3005	2
335	20230905	135600	354255180	2995	2995	2995	2995	0
336	20230905	135500	354255180	2995	2995	2995	2995	0
337	20230905	135400	354255180	2995	2995	2995	2995	0
338	20230905	135300	354255180	2995	3000	3000	2995	100
339	20230905	135200	353955675	2995	2995	2995	2995	0
340	20230905	135100	353955675	2995	2995	2995	2995	99
341	20230905	135000	353659170	3000	3000	3000	3000	0
342	20230905	134900	353659170	3000	2995	3000	2995	259
343	20230905	134800	352882670	2995	3000	3000	2995	148
344	20230905	134700	352438675	3000	3000	3000	3000	0
345	20230905	134600	352438675	3000	3005	3005	3000	37
346	20230905	134500	352327495	3005	3005	3005	3005	0
347	20230905	134400	352327495	3005	3005	3005	3005	0
348	20230905	134300	352327495	3005	3005	3005	3005	0
349	20230905	134200	352327495	3005	3005	3005	3005	0
350	20230905	134100	352327495	3005	3005	3005	3005	5
351	20230905	134000	352312470	3005	3005	3005	3005	5
352	20230905	133900	352297445	3000	3010	3010	3000	15
353	20230905	133800	352252305	3000	3000	3000	3000	0
354	20230905	133700	352252305	3000	3010	3010	3000	213
355	20230905	133600	351611305	3000	3000	3000	3000	0
356	20230905	133500	351611305	3000	3000	3015	3000	197
357	20230905	133400	351017740	3020	3015	3020	3005	889
358	20230905	133300	348332980	3000	3015	3015	3000	1122
359	20230905	133200	344955765	3010	3010	3010	3010	0
360	20230905	133100	344955765	3010	3010	3010	3010	1
361	20230905	133000	344952755	3015	3020	3020	3010	59
362	20230905	132900	344774595	3015	3015	3015	3015	475
363	20230905	132800	343342470	3005	3010	3010	3005	1112
364	20230905	132700	339995360	3010	3015	3020	3005	2538
365	20230905	132600	332350440	3020	3005	3020	3005	1995
366	20230905	132500	326328475	3020	2995	3020	2995	2566
367	20230905	132400	318596180	3000	3000	3000	3000	1179
368	20230905	132300	315059180	2990	3000	3000	2990	1080
369	20230905	132200	311819590	2990	2990	2990	2990	1
370	20230905	132100	311816600	3005	3005	3005	3005	1666
371	20230905	132000	306810270	3005	3000	3005	2995	1443
372	20230905	131900	302482660	3000	3000	3000	3000	0
373	20230905	131800	302482660	3000	3000	3000	3000	0
374	20230905	131700	302482660	3000	3000	3000	3000	411
375	20230905	131600	301249660	3000	2985	3000	2980	1215
376	20230905	131500	297612320	2985	3010	3015	2985	4043
377	20230905	131400	285479225	3005	2975	3020	2975	6509
378	20230905	131300	265956635	2975	2975	2975	2975	0
379	20230905	131200	265956635	2975	2975	2975	2975	1
380	20230905	131100	265953660	2975	2975	2975	2975	2
381	20230905	131000	265947710	2980	2980	2980	2980	0
382	20230905	130900	265947710	2980	2980	2980	2980	0
383	20230905	130800	265947710	2980	2980	2980	2980	0
384	20230905	130700	265947710	2980	2970	2980	2970	2
385	20230905	130600	265941760	2970	2970	2970	2970	0
386	20230905	130500	265941760	2970	2980	2980	2970	708
387	20230905	130400	263838920	2980	2980	2980	2980	0
388	20230905	130300	263838920	2980	2970	2980	2970	2
389	20230905	130200	263832970	2980	2980	2980	2980	0
390	20230905	130100	263832970	2980	2980	2980	2980	555
391	20230905	130000	262179070	2970	2975	2975	2970	30
392	20230905	125900	262089965	2970	2970	2970	2970	33
393	20230905	125800	261991955	2980	2970	2980	2970	2
394	20230905	125700	261986005	2970	2970	2970	2970	214
395	20230905	125600	261350425	2980	2980	2980	2980	170
396	20230905	125500	260843825	2970	2970	2970	2970	0
397	20230905	125400	260843825	2970	2970	2970	2970	0
398	20230905	125300	260843825	2970	2970	2970	2970	80
399	20230905	125200	260606225	2970	2970	2970	2970	82
400	20230905	125100	260362685	2970	2970	2970	2970	0
401	20230905	125000	260362685	2970	2970	2970	2970	28
402	20230905	124900	260279525	2970	2970	2970	2970	552
403	20230905	124800	258640085	2970	2970	2970	2970	0
404	20230905	124700	258640085	2970	2970	2970	2970	80
405	20230905	124600	258402485	2975	2975	2975	2975	100
406	20230905	124500	258104985	2970	2970	2970	2970	35
407	20230905	124400	258001035	2975	2975	2975	2975	0
408	20230905	124300	258001035	2975	2975	2975	2975	0
409	20230905	124200	258001035	2975	2975	2975	2975	1
410	20230905	124100	257998060	2975	2975	2975	2975	3
411	20230905	124000	257989135	2975	2975	2975	2975	10
412	20230905	123900	257959385	2970	2970	2970	2970	0
413	20230905	123800	257959385	2970	2970	2970	2970	177
414	20230905	123700	257433695	2970	2970	2970	2970	0
415	20230905	123600	257433695	2970	2970	2970	2970	0
416	20230905	123500	257433695	2970	2970	2970	2970	0
417	20230905	123400	257433695	2970	2970	2970	2970	619
418	20230905	123300	255595265	2975	2975	2975	2975	0
419	20230905	123200	255595265	2975	2975	2975	2970	2783
420	20230905	123100	247329255	2975	2975	2975	2975	0
421	20230905	123000	247329255	2975	2975	2975	2975	5
422	20230905	122900	247314380	2975	2975	2975	2975	0
423	20230905	122800	247314380	2975	2975	2975	2975	0
424	20230905	122700	247314380	2975	2975	2975	2975	4
425	20230905	122600	247302480	2975	2975	2975	2975	0
426	20230905	122500	247302480	2975	2975	2975	2975	10
427	20230905	122400	247272730	2975	2975	2975	2975	0
428	20230905	122300	247272730	2975	2975	2975	2975	15
429	20230905	122200	247228105	2975	2975	2975	2975	31
430	20230905	122100	247135880	2975	2975	2975	2975	0
431	20230905	122000	247135880	2975	2975	2975	2975	10
432	20230905	121900	247106130	2975	2975	2975	2975	300
433	20230905	121800	246213630	2975	2975	2975	2975	7
434	20230905	121700	246192805	2975	2975	2975	2975	1625
435	20230905	121600	241358430	2975	2975	2975	2975	0
436	20230905	121500	241358430	2975	2975	2975	2975	0
437	20230905	121400	241358430	2975	2975	2975	2975	0
438	20230905	121300	241358430	2975	2975	2975	2975	0
439	20230905	121200	241358430	2975	2975	2975	2975	0
440	20230905	121100	241358430	2975	2975	2975	2975	1
441	20230905	121000	241355455	2980	2980	2980	2980	0
442	20230905	120900	241355455	2980	2980	2980	2980	0
443	20230905	120800	241355455	2980	2985	2985	2980	576
444	20230905	120700	239638725	2985	2985	2985	2985	0
445	20230905	120600	239638725	2985	2985	2985	2985	0
446	20230905	120500	239638725	2985	2985	2985	2985	0
447	20230905	120400	239638725	2985	2985	2985	2985	20
448	20230905	120300	239579025	2985	2985	2985	2985	20
449	20230905	120200	239519325	2985	2985	2985	2985	0
450	20230905	120100	239519325	2985	2985	2985	2985	0
451	20230905	120000	239519325	2985	2985	2985	2985	1
452	20230905	115900	239516340	2985	2985	2985	2985	0
453	20230905	115800	239516340	2985	2985	2985	2985	0
454	20230905	115700	239516340	2985	2985	2985	2985	0
455	20230905	115600	239516340	2985	2985	2985	2985	20
456	20230905	115500	239456640	2985	2980	2985	2980	30
457	20230905	115400	239367115	2980	2980	2980	2980	0
458	20230905	115300	239367115	2980	2980	2980	2980	802
459	20230905	115200	236977155	2980	2985	2985	2980	91
460	20230905	115100	236705970	2985	2985	2985	2985	152
461	20230905	115000	236252250	2985	2985	2985	2985	0
462	20230905	114900	236252250	2985	2985	2985	2985	0
463	20230905	114800	236252250	2985	2985	2985	2985	0
464	20230905	114700	236252250	2985	2985	2985	2985	0
465	20230905	114600	236252250	2985	2990	2990	2985	53
466	20230905	114500	236093960	2990	2990	3000	2990	519
467	20230905	114400	234537345	2990	2995	3000	2990	518
468	20230905	114300	232985040	2995	2995	2995	2995	0
469	20230905	114200	232985040	2995	2995	2995	2995	0
470	20230905	114100	232985040	2995	2995	2995	2995	0
471	20230905	114000	232985040	2995	3000	3000	2990	4
472	20230905	113900	232973060	2995	2990	2995	2990	2
473	20230905	113800	232967075	2995	2995	2995	2995	30
474	20230905	113700	232877225	2995	2995	2995	2995	0
475	20230905	113600	232877225	2995	2995	2995	2995	0
476	20230905	113500	232877225	2995	2995	2995	2995	0
477	20230905	113400	232877225	2995	2995	2995	2995	0
478	20230905	113300	232877225	2995	2995	2995	2995	0
479	20230905	113200	232877225	2995	2995	2995	2995	0
480	20230905	113100	232877225	2995	2995	2995	2995	0
481	20230905	113000	232877225	2995	2995	2995	2995	0
482	20230905	112900	232877225	2995	2995	2995	2995	70
483	20230905	112800	232667575	2985	2985	2985	2985	0
484	20230905	112700	232667575	2985	2985	2985	2985	21
485	20230905	112600	232604890	3000	2990	3000	2985	598
486	20230905	112500	230814145	2985	2985	2985	2985	0
487	20230905	112400	230814145	2985	2985	2985	2985	110
488	20230905	112300	230485795	2995	2995	2995	2995	0
489	20230905	112200	230485795	2995	2995	2995	2990	1483
490	20230905	112100	226044830	2995	2995	2995	2995	103
491	20230905	112000	225736345	2990	2990	2990	2990	0
492	20230905	111900	225736345	2990	2990	2990	2990	186
493	20230905	111800	225180205	2990	2990	2990	2990	0
494	20230905	111700	225180205	2990	2990	2990	2990	0
495	20230905	111600	225180205	2990	2990	2990	2990	60
496	20230905	111500	225000805	2990	2990	2990	2990	1
497	20230905	111400	224997815	2990	2990	2990	2990	853
498	20230905	111300	222447345	2985	2985	2985	2985	0
499	20230905	111200	222447345	2985	2985	2985	2985	5
500	20230905	111100	222432420	2985	2985	2985	2985	0
501	20230905	111000	222432420	2985	2985	2985	2985	0
502	20230905	110900	222432420	2985	2985	2985	2985	0
503	20230905	110800	222432420	2985	2985	2985	2985	0
504	20230905	110700	222432420	2985	2985	2985	2985	0
505	20230905	110600	222432420	2985	2985	2985	2985	240
506	20230905	110500	221716020	2985	2985	2985	2985	1
507	20230905	110400	221713035	2985	2985	2985	2985	0
508	20230905	110300	221713035	2985	2985	2985	2985	51
509	20230905	110200	221560800	2985	2985	2985	2985	0
510	20230905	110100	221560800	2985	2985	2985	2985	0
511	20230905	110000	221560800	2985	2985	2985	2985	9
512	20230905	105900	221533935	2985	2980	2985	2980	22
513	20230905	105800	221468270	2980	2980	2980	2980	0
514	20230905	105700	221468270	2980	2985	2985	2980	555
515	20230905	105600	219811870	2970	2980	2980	2970	8636
516	20230905	105500	194132605	2980	2980	2980	2980	0
517	20230905	105400	194132605	2980	2980	2980	2980	0
518	20230905	105300	194132605	2980	2980	2980	2980	100
519	20230905	105200	193834605	2985	2985	2985	2985	0
520	20230905	105100	193834605	2985	2985	2985	2985	0
521	20230905	105000	193834605	2985	2985	2985	2985	0
522	20230905	104900	193834605	2985	2985	2985	2985	0
523	20230905	104800	193834605	2985	2985	2985	2985	0
524	20230905	104700	193834605	2985	2985	2985	2985	0
525	20230905	104600	193834605	2985	2985	2985	2985	0
526	20230905	104500	193834605	2985	2980	2985	2980	503
527	20230905	104400	192335650	2975	2975	2975	2975	0
528	20230905	104300	192335650	2975	2975	2975	2975	0
529	20230905	104200	192335650	2975	2985	2985	2975	338
530	20230905	104100	191328530	2985	2985	2985	2985	0
531	20230905	104000	191328530	2985	2985	2985	2985	35
532	20230905	103900	191224055	2985	2985	2985	2985	0
533	20230905	103800	191224055	2985	2985	2985	2985	269
534	20230905	103700	190421090	2970	2970	2970	2970	0
535	20230905	103600	190421090	2970	2970	2970	2970	0
536	20230905	103500	190421090	2970	2970	2970	2970	0
537	20230905	103400	190421090	2970	2970	2970	2970	1820
538	20230905	103300	185015690	2975	2975	2975	2975	1100
539	20230905	103200	181743190	2975	2975	2975	2975	110
540	20230905	103100	181415940	2985	2985	2985	2985	10
541	20230905	103000	181386090	2985	2985	2985	2985	5
542	20230905	102900	181371165	2980	2985	2985	2980	276
543	20230905	102800	180548660	2980	2980	2980	2980	509
544	20230905	102700	179031840	2975	2975	2975	2975	2532
545	20230905	102600	171499140	2980	2980	2980	2980	100
546	20230905	102500	171201140	2980	2980	2980	2980	2196
547	20230905	102400	164657060	2985	2985	2985	2985	0
548	20230905	102300	164657060	2985	2985	2985	2985	0
549	20230905	102200	164657060	2985	2985	2985	2985	100
550	20230905	102100	164358560	2985	2985	2985	2985	0
551	20230905	102000	164358560	2985	2985	2985	2985	10
552	20230905	101900	164328710	2985	2985	2985	2985	0
553	20230905	101800	164328710	2985	2985	2985	2985	0
554	20230905	101700	164328710	2985	2985	2985	2985	21
555	20230905	101600	164266025	2990	2985	2990	2985	102
556	20230905	101500	163961120	2990	2985	2990	2980	408
557	20230905	101400	162742770	2980	2980	2980	2980	0
558	20230905	101300	162742770	2980	2980	2980	2980	0
559	20230905	101200	162742770	2980	2980	2980	2980	1
560	20230905	101100	162739790	2980	2980	2980	2980	0
561	20230905	101000	162739790	2980	2980	2980	2980	836
562	20230905	100900	160248510	2975	2975	2975	2975	0
563	20230905	100800	160248510	2975	2975	2975	2975	200
564	20230905	100700	159653510	2975	2975	2975	2975	1111
565	20230905	100600	156348285	2980	2980	2980	2980	50
566	20230905	100500	156199285	2975	2975	2975	2975	10
567	20230905	100400	156169535	2975	2975	2975	2975	1137
568	20230905	100300	152786960	2975	2975	2975	2975	6
569	20230905	100200	152769110	2975	2975	2980	2975	1333
570	20230905	100100	148803270	2980	2980	2980	2980	1
571	20230905	100000	148800290	2980	2985	2985	2980	807
572	20230905	095900	146395425	2985	2985	2985	2985	0
573	20230905	095800	146395425	2985	2985	2985	2985	8
574	20230905	095700	146371545	2980	2985	2985	2980	1277
575	20230905	095600	142565560	2985	2985	2985	2985	0
576	20230905	095500	142565560	2985	2985	2985	2985	3
577	20230905	095400	142556605	2985	2985	2985	2985	0
578	20230905	095300	142556605	2985	2985	2985	2985	120
579	20230905	095200	142198405	2980	2980	2980	2980	0
580	20230905	095100	142198405	2980	2980	2980	2980	510
581	20230905	095000	140678605	2980	2980	2980	2980	0
582	20230905	094900	140678605	2980	2980	2980	2980	0
583	20230905	094800	140678605	2980	2980	2980	2980	0
584	20230905	094700	140678605	2980	2980	2980	2980	695
585	20230905	094600	138607505	2985	3005	3005	2985	3926
586	20230905	094500	126867700	3000	2995	3000	2995	726
587	20230905	094400	124692200	2990	2990	2990	2990	1671
588	20230905	094300	119695910	2980	2985	2985	2980	1424
589	20230905	094200	115448115	2985	2985	2985	2985	2775
590	20230905	094100	107164740	2990	2990	2990	2990	0
591	20230905	094000	107164740	2990	2990	2990	2990	1
592	20230905	093900	107161750	2990	2990	2990	2990	428
593	20230905	093800	105882030	2995	2995	2995	2995	0
594	20230905	093700	105882030	2995	2990	2995	2990	201
595	20230905	093600	105281035	2990	2995	2995	2990	566
596	20230905	093500	103588640	2995	2995	2995	2995	1
597	20230905	093400	103585645	2995	3005	3005	2995	1399
598	20230905	093300	99391185	3010	3010	3010	3010	0
599	20230905	093200	99391185	3010	3005	3010	3005	68
600	20230905	093100	99186820	3010	3010	3045	3010	3309
601	20230905	093000	89189085	3010	3010	3010	3010	0
602	20230905	092900	89189085	3010	3015	3015	3010	1074
603	20230905	092800	85951345	3025	3015	3025	3015	530
604	20230905	092700	84352575	3015	3010	3015	3005	3159
605	20230905	092600	74840410	3010	3005	3030	3005	3779
606	20230905	092500	63448985	3000	3000	3005	3000	1700
607	20230905	092400	58341585	2990	2995	2995	2990	1058
608	20230905	092300	55177105	3000	2990	3000	2985	2267
609	20230905	092200	48386480	2990	2980	2990	2980	601
610	20230905	092100	46595490	2980	2980	2980	2980	60
611	20230905	092000	46416690	2980	2980	2980	2980	110
612	20230905	091900	46088890	2980	2980	2980	2980	0
613	20230905	091800	46088890	2980	2980	2980	2980	14
614	20230905	091700	46047170	2985	2985	2990	2985	1685
615	20230905	091600	41017420	2985	2985	2985	2985	461
616	20230905	091500	39641335	2995	2995	2995	2985	165
617	20230905	091400	39148620	2985	2985	2985	2985	382
618	20230905	091300	38008350	2985	2985	2985	2985	113
619	20230905	091200	37671045	2980	2980	2980	2980	100
620	20230905	091100	37373045	2980	2990	2990	2980	4654
621	20230905	091000	23493885	2995	2995	2995	2985	2877
622	20230905	090900	14897860	2995	2995	3000	2995	198
623	20230905	090800	14304835	3000	3000	3000	3000	33
624	20230905	090700	14205835	3000	3000	3000	3000	0
625	20230905	090600	14205835	3000	3000	3000	3000	128
626	20230905	090500	13821835	3000	3005	3005	3000	102
627	20230905	090400	13515330	3010	3000	3010	3000	97
628	20230905	090300	13224200	3005	3000	3015	3000	1423
629	20230905	090200	8954500	3000	3010	3015	3000	170
630	20230905	090100	8443685	2995	2995	2995	2990	885
631	20230905	090000	5796570	2995	2985	3000	2985	1940