KissMeData/408920/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	205200	338583130	2960	2960	2960	2960	627
3	20230918	205100	338583130	2960	2960	2960	2960	0
4	20230918	205000	338583130	2960	2960	2960	2960	0
5	20230918	204900	338583130	2960	2960	2960	2960	0
6	20230918	204800	338583130	2960	2960	2960	2960	0
7	20230918	204700	338583130	2960	2960	2960	2960	0
8	20230918	204600	338583130	2960	2960	2960	2960	0
9	20230918	204500	338583130	2960	2960	2960	2960	0
10	20230918	204400	338583130	2960	2960	2960	2960	0
11	20230918	204300	338583130	2960	2960	2960	2960	0
12	20230918	204200	338583130	2960	2960	2960	2960	0
13	20230918	204100	338583130	2960	2960	2960	2960	0
14	20230918	204000	338583130	2960	2960	2960	2960	0
15	20230918	203900	338583130	2960	2960	2960	2960	0
16	20230918	203800	338583130	2960	2960	2960	2960	0
17	20230918	203700	338583130	2960	2960	2960	2960	0
18	20230918	203600	338583130	2960	2960	2960	2960	0
19	20230918	203500	338583130	2960	2960	2960	2960	0
20	20230918	203400	338583130	2960	2960	2960	2960	0
21	20230918	203300	338583130	2960	2960	2960	2960	0
22	20230918	203200	338583130	2960	2960	2960	2960	0
23	20230918	203100	338583130	2960	2960	2960	2960	0
24	20230918	203000	338583130	2960	2960	2960	2960	0
25	20230918	202900	338583130	2960	2960	2960	2960	0
26	20230918	202800	338583130	2960	2960	2960	2960	0
27	20230918	202700	338583130	2960	2960	2960	2960	0
28	20230918	202600	338583130	2960	2960	2960	2960	0
29	20230918	202500	338583130	2960	2960	2960	2960	0
30	20230918	202400	338583130	2960	2960	2960	2960	0
31	20230918	202300	338583130	2960	2960	2960	2960	0
32	20230918	202200	338583130	2960	2960	2960	2960	627
33	20230918	202100	338583130	2960	2960	2960	2960	0
34	20230918	202000	338583130	2960	2960	2960	2960	0
35	20230918	201900	338583130	2960	2960	2960	2960	0
36	20230918	201800	338583130	2960	2960	2960	2960	0
37	20230918	201700	338583130	2960	2960	2960	2960	0
38	20230918	201600	338583130	2960	2960	2960	2960	0
39	20230918	201500	338583130	2960	2960	2960	2960	0
40	20230918	201400	338583130	2960	2960	2960	2960	0
41	20230918	201300	338583130	2960	2960	2960	2960	0
42	20230918	201200	338583130	2960	2960	2960	2960	0
43	20230918	201100	338583130	2960	2960	2960	2960	0
44	20230918	201000	338583130	2960	2960	2960	2960	0
45	20230918	200900	338583130	2960	2960	2960	2960	0
46	20230918	200800	338583130	2960	2960	2960	2960	0
47	20230918	200700	338583130	2960	2960	2960	2960	0
48	20230918	200600	338583130	2960	2960	2960	2960	0
49	20230918	200500	338583130	2960	2960	2960	2960	0
50	20230918	200400	338583130	2960	2960	2960	2960	0
51	20230918	200300	338583130	2960	2960	2960	2960	0
52	20230918	200200	338583130	2960	2960	2960	2960	0
53	20230918	200100	338583130	2960	2960	2960	2960	0
54	20230918	200000	338583130	2960	2960	2960	2960	0
55	20230918	195900	338583130	2960	2960	2960	2960	0
56	20230918	195800	338583130	2960	2960	2960	2960	0
57	20230918	195700	338583130	2960	2960	2960	2960	0
58	20230918	195600	338583130	2960	2960	2960	2960	0
59	20230918	195500	338583130	2960	2960	2960	2960	0
60	20230918	195400	338583130	2960	2960	2960	2960	0
61	20230918	195300	338583130	2960	2960	2960	2960	0
62	20230918	195200	338583130	2960	2960	2960	2960	627
63	20230918	195100	338583130	2960	2960	2960	2960	0
64	20230918	195000	338583130	2960	2960	2960	2960	0
65	20230918	194900	338583130	2960	2960	2960	2960	0
66	20230918	194800	338583130	2960	2960	2960	2960	0
67	20230918	194700	338583130	2960	2960	2960	2960	0
68	20230918	194600	338583130	2960	2960	2960	2960	0
69	20230918	194500	338583130	2960	2960	2960	2960	0
70	20230918	194400	338583130	2960	2960	2960	2960	0
71	20230918	194300	338583130	2960	2960	2960	2960	0
72	20230918	194200	338583130	2960	2960	2960	2960	0
73	20230918	194100	338583130	2960	2960	2960	2960	0
74	20230918	194000	338583130	2960	2960	2960	2960	0
75	20230918	193900	338583130	2960	2960	2960	2960	0
76	20230918	193800	338583130	2960	2960	2960	2960	0
77	20230918	193700	338583130	2960	2960	2960	2960	0
78	20230918	193600	338583130	2960	2960	2960	2960	0
79	20230918	193500	338583130	2960	2960	2960	2960	0
80	20230918	193400	338583130	2960	2960	2960	2960	0
81	20230918	193300	338583130	2960	2960	2960	2960	0
82	20230918	193200	338583130	2960	2960	2960	2960	0
83	20230918	193100	338583130	2960	2960	2960	2960	0
84	20230918	193000	338583130	2960	2960	2960	2960	0
85	20230918	192900	338583130	2960	2960	2960	2960	0
86	20230918	192800	338583130	2960	2960	2960	2960	0
87	20230918	192700	338583130	2960	2960	2960	2960	0
88	20230918	192600	338583130	2960	2960	2960	2960	0
89	20230918	192500	338583130	2960	2960	2960	2960	0
90	20230918	192400	338583130	2960	2960	2960	2960	0
91	20230918	192300	338583130	2960	2960	2960	2960	0
92	20230918	192200	338583130	2960	2960	2960	2960	627
93	20230918	192100	338583130	2960	2960	2960	2960	0
94	20230918	192000	338583130	2960	2960	2960	2960	0
95	20230918	191900	338583130	2960	2960	2960	2960	0
96	20230918	191800	338583130	2960	2960	2960	2960	0
97	20230918	191700	338583130	2960	2960	2960	2960	0
98	20230918	191600	338583130	2960	2960	2960	2960	0
99	20230918	191500	338583130	2960	2960	2960	2960	0
100	20230918	191400	338583130	2960	2960	2960	2960	0
101	20230918	191300	338583130	2960	2960	2960	2960	0
102	20230918	191200	338583130	2960	2960	2960	2960	0
103	20230918	191100	338583130	2960	2960	2960	2960	0
104	20230918	191000	338583130	2960	2960	2960	2960	0
105	20230918	190900	338583130	2960	2960	2960	2960	0
106	20230918	190800	338583130	2960	2960	2960	2960	0
107	20230918	190700	338583130	2960	2960	2960	2960	0
108	20230918	190600	338583130	2960	2960	2960	2960	0
109	20230918	190500	338583130	2960	2960	2960	2960	0
110	20230918	190400	338583130	2960	2960	2960	2960	0
111	20230918	190300	338583130	2960	2960	2960	2960	0
112	20230918	190200	338583130	2960	2960	2960	2960	0
113	20230918	190100	338583130	2960	2960	2960	2960	0
114	20230918	190000	338583130	2960	2960	2960	2960	0
115	20230918	185900	338583130	2960	2960	2960	2960	0
116	20230918	185800	338583130	2960	2960	2960	2960	0
117	20230918	185700	338583130	2960	2960	2960	2960	0
118	20230918	185600	338583130	2960	2960	2960	2960	0
119	20230918	185500	338583130	2960	2960	2960	2960	0
120	20230918	185400	338583130	2960	2960	2960	2960	0
121	20230918	185300	338583130	2960	2960	2960	2960	0
122	20230918	185200	338583130	2960	2960	2960	2960	627
123	20230918	185100	338583130	2960	2960	2960	2960	0
124	20230918	185000	338583130	2960	2960	2960	2960	0
125	20230918	184900	338583130	2960	2960	2960	2960	0
126	20230918	184800	338583130	2960	2960	2960	2960	0
127	20230918	184700	338583130	2960	2960	2960	2960	0
128	20230918	184600	338583130	2960	2960	2960	2960	0
129	20230918	184500	338583130	2960	2960	2960	2960	0
130	20230918	184400	338583130	2960	2960	2960	2960	0
131	20230918	184300	338583130	2960	2960	2960	2960	0
132	20230918	184200	338583130	2960	2960	2960	2960	0
133	20230918	184100	338583130	2960	2960	2960	2960	0
134	20230918	184000	338583130	2960	2960	2960	2960	0
135	20230918	183900	338583130	2960	2960	2960	2960	0
136	20230918	183800	338583130	2960	2960	2960	2960	0
137	20230918	183700	338583130	2960	2960	2960	2960	0
138	20230918	183600	338583130	2960	2960	2960	2960	0
139	20230918	183500	338583130	2960	2960	2960	2960	0
140	20230918	183400	338583130	2960	2960	2960	2960	0
141	20230918	183300	338583130	2960	2960	2960	2960	0
142	20230918	183200	338583130	2960	2960	2960	2960	0
143	20230918	183100	338583130	2960	2960	2960	2960	0
144	20230918	183000	338583130	2960	2960	2960	2960	0
145	20230918	182900	338583130	2960	2960	2960	2960	0
146	20230918	182800	338583130	2960	2960	2960	2960	0
147	20230918	182700	338583130	2960	2960	2960	2960	0
148	20230918	182600	338583130	2960	2960	2960	2960	0
149	20230918	182500	338583130	2960	2960	2960	2960	0
150	20230918	182400	338583130	2960	2960	2960	2960	0
151	20230918	182300	338583130	2960	2960	2960	2960	0
152	20230918	182200	338583130	2960	2960	2960	2960	627
153	20230918	182100	338583130	2960	2960	2960	2960	0
154	20230918	182000	338583130	2960	2960	2960	2960	0
155	20230918	181900	338583130	2960	2960	2960	2960	0
156	20230918	181800	338583130	2960	2960	2960	2960	0
157	20230918	181700	338583130	2960	2960	2960	2960	0
158	20230918	181600	338583130	2960	2960	2960	2960	0
159	20230918	181500	338583130	2960	2960	2960	2960	0
160	20230918	181400	338583130	2960	2960	2960	2960	0
161	20230918	181300	338583130	2960	2960	2960	2960	0
162	20230918	181200	338583130	2960	2960	2960	2960	0
163	20230918	181100	338583130	2960	2960	2960	2960	0
164	20230918	181000	338583130	2960	2960	2960	2960	0
165	20230918	180900	338583130	2960	2960	2960	2960	0
166	20230918	180800	338583130	2960	2960	2960	2960	0
167	20230918	180700	338583130	2960	2960	2960	2960	0
168	20230918	180600	338583130	2960	2960	2960	2960	0
169	20230918	180500	338583130	2960	2960	2960	2960	0
170	20230918	180400	338583130	2960	2960	2960	2960	0
171	20230918	180300	338583130	2960	2960	2960	2960	0
172	20230918	180200	338583130	2960	2960	2960	2960	0
173	20230918	180100	338583130	2960	2960	2960	2960	0
174	20230918	180000	338583130	2960	2960	2960	2960	0
175	20230918	175900	338583130	2960	2960	2960	2960	0
176	20230918	175800	338583130	2960	2960	2960	2960	0
177	20230918	175700	338583130	2960	2960	2960	2960	0
178	20230918	175600	338583130	2960	2960	2960	2960	0
179	20230918	175500	338583130	2960	2960	2960	2960	0
180	20230918	175400	338583130	2960	2960	2960	2960	0
181	20230918	175300	338583130	2960	2960	2960	2960	0
182	20230918	175200	338583130	2960	2960	2960	2960	627
183	20230918	175100	338583130	2960	2960	2960	2960	0
184	20230918	175000	338583130	2960	2960	2960	2960	0
185	20230918	174900	338583130	2960	2960	2960	2960	0
186	20230918	174800	338583130	2960	2960	2960	2960	0
187	20230918	174700	338583130	2960	2960	2960	2960	0
188	20230918	174600	338583130	2960	2960	2960	2960	0
189	20230918	174500	338583130	2960	2960	2960	2960	0
190	20230918	174400	338583130	2960	2960	2960	2960	0
191	20230918	174300	338583130	2960	2960	2960	2960	0
192	20230918	174200	338583130	2960	2960	2960	2960	0
193	20230918	174100	338583130	2960	2960	2960	2960	0
194	20230918	174000	338583130	2960	2960	2960	2960	0
195	20230918	173900	338583130	2960	2960	2960	2960	0
196	20230918	173800	338583130	2960	2960	2960	2960	0
197	20230918	173700	338583130	2960	2960	2960	2960	0
198	20230918	173600	338583130	2960	2960	2960	2960	0
199	20230918	173500	338583130	2960	2960	2960	2960	0
200	20230918	173400	338583130	2960	2960	2960	2960	0
201	20230918	173300	338583130	2960	2960	2960	2960	0
202	20230918	173200	338583130	2960	2960	2960	2960	0
203	20230918	173100	338583130	2960	2960	2960	2960	0
204	20230918	173000	338583130	2960	2960	2960	2960	0
205	20230918	172900	338583130	2960	2960	2960	2960	0
206	20230918	172800	338583130	2960	2960	2960	2960	0
207	20230918	172700	338583130	2960	2960	2960	2960	0
208	20230918	172600	338583130	2960	2960	2960	2960	0
209	20230918	172500	338583130	2960	2960	2960	2960	0
210	20230918	172400	338583130	2960	2960	2960	2960	0
211	20230918	172300	338583130	2960	2960	2960	2960	0
212	20230918	172200	338583130	2960	2960	2960	2960	627
213	20230918	172100	338583130	2960	2960	2960	2960	0
214	20230918	172000	338583130	2960	2960	2960	2960	0
215	20230918	171900	338583130	2960	2960	2960	2960	0
216	20230918	171800	338583130	2960	2960	2960	2960	0
217	20230918	171700	338583130	2960	2960	2960	2960	0
218	20230918	171600	338583130	2960	2960	2960	2960	0
219	20230918	171500	338583130	2960	2960	2960	2960	0
220	20230918	171400	338583130	2960	2960	2960	2960	0
221	20230918	171300	338583130	2960	2960	2960	2960	0
222	20230918	171200	338583130	2960	2960	2960	2960	0
223	20230918	171100	338583130	2960	2960	2960	2960	0
224	20230918	171000	338583130	2960	2960	2960	2960	0
225	20230918	170900	338583130	2960	2960	2960	2960	0
226	20230918	170800	338583130	2960	2960	2960	2960	0
227	20230918	170700	338583130	2960	2960	2960	2960	0
228	20230918	170600	338583130	2960	2960	2960	2960	0
229	20230918	170500	338583130	2960	2960	2960	2960	0
230	20230918	170400	338583130	2960	2960	2960	2960	0
231	20230918	170300	338583130	2960	2960	2960	2960	0
232	20230918	170200	338583130	2960	2960	2960	2960	0
233	20230918	170100	338583130	2960	2960	2960	2960	0
234	20230918	170000	338583130	2960	2960	2960	2960	0
235	20230918	165900	338583130	2960	2960	2960	2960	0
236	20230918	165800	338583130	2960	2960	2960	2960	0
237	20230918	165700	338583130	2960	2960	2960	2960	0
238	20230918	165600	338583130	2960	2960	2960	2960	0
239	20230918	165500	338583130	2960	2960	2960	2960	0
240	20230918	165400	338583130	2960	2960	2960	2960	0
241	20230918	165300	338583130	2960	2960	2960	2960	0
242	20230918	165200	338583130	2960	2960	2960	2960	627
243	20230918	165100	338583130	2960	2960	2960	2960	0
244	20230918	165000	338583130	2960	2960	2960	2960	0
245	20230918	164900	338583130	2960	2960	2960	2960	0
246	20230918	164800	338583130	2960	2960	2960	2960	0
247	20230918	164700	338583130	2960	2960	2960	2960	0
248	20230918	164600	338583130	2960	2960	2960	2960	0
249	20230918	164500	338583130	2960	2960	2960	2960	0
250	20230918	164400	338583130	2960	2960	2960	2960	0
251	20230918	164300	338583130	2960	2960	2960	2960	0
252	20230918	164200	338583130	2960	2960	2960	2960	0
253	20230918	164100	338583130	2960	2960	2960	2960	0
254	20230918	164000	338583130	2960	2960	2960	2960	0
255	20230918	163900	338583130	2960	2960	2960	2960	0
256	20230918	163800	338583130	2960	2960	2960	2960	0
257	20230918	163700	338583130	2960	2960	2960	2960	0
258	20230918	163600	338583130	2960	2960	2960	2960	0
259	20230918	163500	338583130	2960	2960	2960	2960	0
260	20230918	163400	338583130	2960	2960	2960	2960	0
261	20230918	163300	338583130	2960	2960	2960	2960	0
262	20230918	163200	338583130	2960	2960	2960	2960	0
263	20230918	163100	338583130	2960	2960	2960	2960	0
264	20230918	163000	338583130	2960	2960	2960	2960	0
265	20230918	162900	338583130	2960	2960	2960	2960	0
266	20230918	162800	338583130	2960	2960	2960	2960	0
267	20230918	162700	338583130	2960	2960	2960	2960	0
268	20230918	162600	338583130	2960	2960	2960	2960	0
269	20230918	162500	338583130	2960	2960	2960	2960	0
270	20230918	162400	338583130	2960	2960	2960	2960	0
271	20230918	162300	338583130	2960	2960	2960	2960	0
272	20230918	162200	338583130	2960	2960	2960	2960	627
273	20230918	162100	338583130	2960	2960	2960	2960	0
274	20230918	162000	338583130	2960	2960	2960	2960	0
275	20230918	161900	338583130	2960	2960	2960	2960	0
276	20230918	161800	338583130	2960	2960	2960	2960	0
277	20230918	161700	338583130	2960	2960	2960	2960	0
278	20230918	161600	338583130	2960	2960	2960	2960	0
279	20230918	161500	338583130	2960	2960	2960	2960	0
280	20230918	161400	338583130	2960	2960	2960	2960	0
281	20230918	161300	338583130	2960	2960	2960	2960	0
282	20230918	161200	338583130	2960	2960	2960	2960	0
283	20230918	161100	338583130	2960	2960	2960	2960	0
284	20230918	161000	338583130	2960	2960	2960	2960	0
285	20230918	160900	338583130	2960	2960	2960	2960	0
286	20230918	160800	338583130	2960	2960	2960	2960	0
287	20230918	160700	338583130	2960	2960	2960	2960	0
288	20230918	160600	338583130	2960	2960	2960	2960	0
289	20230918	160500	338583130	2960	2960	2960	2960	0
290	20230918	160400	338583130	2960	2960	2960	2960	0
291	20230918	160300	338583130	2960	2960	2960	2960	0
292	20230918	160200	338583130	2960	2960	2960	2960	0
293	20230918	160100	338583130	2960	2960	2960	2960	0
294	20230918	160000	338583130	2960	2960	2960	2960	0
295	20230918	155900	338583130	2960	2960	2960	2960	0
296	20230918	155800	338583130	2960	2960	2960	2960	0
297	20230918	155700	338583130	2960	2960	2960	2960	0
298	20230918	155600	338583130	2960	2960	2960	2960	0
299	20230918	155500	338583130	2960	2960	2960	2960	0
300	20230918	155400	338583130	2960	2960	2960	2960	0
301	20230918	155300	338583130	2960	2960	2960	2960	0
302	20230918	155200	338583130	2960	2960	2960	2960	627
303	20230918	155100	338583130	2960	2960	2960	2960	0
304	20230918	155000	338583130	2960	2960	2960	2960	0
305	20230918	154900	338583130	2960	2960	2960	2960	0
306	20230918	154800	338583130	2960	2960	2960	2960	0
307	20230918	154700	338583130	2960	2960	2960	2960	0
308	20230918	154600	338583130	2960	2960	2960	2960	0
309	20230918	154500	338583130	2960	2960	2960	2960	0
310	20230918	154400	338583130	2960	2960	2960	2960	0
311	20230918	154300	338583130	2960	2960	2960	2960	0
312	20230918	154200	338583130	2960	2960	2960	2960	0
313	20230918	154100	338583130	2960	2960	2960	2960	0
314	20230918	154000	338583130	2960	2960	2960	2960	0
315	20230918	153900	338583130	2960	2960	2960	2960	0
316	20230918	153800	338583130	2960	2960	2960	2960	0
317	20230918	153700	338583130	2960	2960	2960	2960	0
318	20230918	153600	338583130	2960	2960	2960	2960	0
319	20230918	153500	338583130	2960	2960	2960	2960	0
320	20230918	153400	338583130	2960	2960	2960	2960	0
321	20230918	153300	338583130	2960	2960	2960	2960	0
322	20230918	153200	338583130	2960	2960	2960	2960	0
323	20230918	153100	338583130	2960	2960	2960	2960	0
324	20230918	153000	338583130	2960	2960	2960	2960	627
325	20230918	152900	336727210	2960	2960	2960	2960	0
326	20230918	152800	336727210	2960	2960	2960	2960	0
327	20230918	152700	336727210	2960	2960	2960	2960	0
328	20230918	152600	336727210	2960	2960	2960	2960	0
329	20230918	152500	336727210	2960	2960	2960	2960	0
330	20230918	152400	336727210	2960	2960	2960	2960	0
331	20230918	152300	336727210	2960	2960	2960	2960	0
332	20230918	152200	336727210	2960	2960	2960	2960	0
333	20230918	152100	336727210	2960	2960	2960	2960	0
334	20230918	152000	336727210	2960	2960	2960	2960	0
335	20230918	151900	336727210	2960	2960	2960	2960	332
336	20230918	151800	335744490	2965	2965	2965	2965	35
337	20230918	151700	335640715	2965	2965	2965	2965	0
338	20230918	151600	335640715	2965	2965	2965	2965	75
339	20230918	151500	335418340	2965	2965	2965	2965	0
340	20230918	151400	335418340	2965	2965	2965	2965	72
341	20230918	151300	335204860	2965	2965	2965	2965	0
342	20230918	151200	335204860	2965	2965	2965	2965	0
343	20230918	151100	335204860	2965	2965	2965	2965	55
344	20230918	151000	335041785	2965	2960	2965	2960	82
345	20230918	150900	334799045	2960	2960	2960	2960	0
346	20230918	150800	334799045	2960	2960	2960	2960	50
347	20230918	150700	334651045	2960	2960	2960	2960	199
348	20230918	150600	334062005	2960	2960	2960	2960	0
349	20230918	150500	334062005	2960	2960	2960	2960	619
350	20230918	150400	332229765	2955	2955	2955	2955	200
351	20230918	150300	331638765	2955	2955	2955	2955	50
352	20230918	150200	331491015	2955	2955	2955	2955	50
353	20230918	150100	331343265	2960	2960	2960	2960	12
354	20230918	150000	331307745	2960	2960	2960	2960	50
355	20230918	145900	331159745	2955	2960	2960	2955	1142
356	20230918	145800	327782870	2960	2960	2960	2960	570
357	20230918	145700	326095670	2960	2960	2960	2960	50
358	20230918	145600	325947670	2960	2960	2960	2960	0
359	20230918	145500	325947670	2960	2960	2960	2960	545
360	20230918	145400	324334470	2960	2960	2960	2960	50
361	20230918	145300	324186470	2960	2960	2960	2960	0
362	20230918	145200	324186470	2960	2960	2960	2960	50
363	20230918	145100	324038470	2960	2960	2960	2960	0
364	20230918	145000	324038470	2960	2960	2960	2960	50
365	20230918	144900	323890470	2960	2960	2960	2960	564
366	20230918	144800	322221030	2960	2960	2960	2960	844
367	20230918	144700	319722790	2960	2960	2960	2960	59
368	20230918	144600	319548150	2970	2960	2970	2960	562
369	20230918	144500	317882855	2965	2970	2970	2965	8
370	20230918	144400	317859130	2965	2965	2965	2965	50
371	20230918	144300	317710880	2965	2965	2965	2965	0
372	20230918	144200	317710880	2965	2965	2965	2965	190
373	20230918	144100	317147530	2965	2965	2965	2965	16
374	20230918	144000	317100090	2965	2970	2970	2965	51
375	20230918	143900	316948870	2965	2965	2965	2965	50
376	20230918	143800	316800620	2965	2965	2965	2965	0
377	20230918	143700	316800620	2965	2965	2965	2965	50
378	20230918	143600	316652370	2965	2965	2965	2965	54
379	20230918	143500	316492260	2970	2970	2970	2970	0
380	20230918	143400	316492260	2970	2965	2970	2965	51
381	20230918	143300	316341040	2965	2965	2965	2965	0
382	20230918	143200	316341040	2965	2965	2965	2965	50
383	20230918	143100	316192790	2965	2965	2965	2965	50
384	20230918	143000	316044540	2965	2965	2965	2965	22
385	20230918	142900	315979310	2965	2965	2965	2965	51
386	20230918	142800	315828095	2970	2970	2970	2970	0
387	20230918	142700	315828095	2970	2970	2970	2970	350
388	20230918	142600	314788595	2970	2970	2970	2970	50
389	20230918	142500	314640095	2965	2965	2965	2965	0
390	20230918	142400	314640095	2965	2965	2965	2965	50
391	20230918	142300	314491845	2985	2985	2985	2985	8
392	20230918	142200	314467965	2965	2965	2965	2965	50
393	20230918	142100	314319715	2965	2965	2965	2965	50
394	20230918	142000	314171465	2965	2965	2965	2965	0
395	20230918	141900	314171465	2965	2965	2965	2965	50
396	20230918	141800	314023215	2970	2970	2970	2970	50
397	20230918	141700	313874715	2975	2970	2975	2970	406
398	20230918	141600	312667205	2965	2965	2965	2965	50
399	20230918	141500	312518955	2965	2965	2965	2965	0
400	20230918	141400	312518955	2965	2965	2965	2965	437
401	20230918	141300	311223250	2960	2960	2960	2960	50
402	20230918	141200	311075250	2960	2960	2960	2960	1102
403	20230918	141100	307813330	2960	2960	2960	2960	50
404	20230918	141000	307665330	2960	2960	2960	2960	0
405	20230918	140900	307665330	2960	2960	2960	2960	50
406	20230918	140800	307517330	2960	2960	2960	2960	50
407	20230918	140700	307369330	2965	2965	2965	2965	0
408	20230918	140600	307369330	2965	2965	2965	2965	45
409	20230918	140500	307235905	2960	2960	2960	2960	50
410	20230918	140400	307087905	2975	2975	2975	2975	0
411	20230918	140300	307087905	2975	2960	2975	2960	51
412	20230918	140200	306936930	2960	2960	2960	2960	0
413	20230918	140100	306936930	2960	2960	2960	2960	50
414	20230918	140000	306788930	2975	2975	2975	2960	52
415	20230918	135900	306634980	2955	2955	2955	2955	0
416	20230918	135800	306634980	2955	2955	2955	2955	50
417	20230918	135700	306487230	2975	2975	2975	2975	1
418	20230918	135600	306484255	2955	2955	2955	2955	50
419	20230918	135500	306336505	2955	2955	2955	2955	50
420	20230918	135400	306188755	2955	2955	2955	2955	0
421	20230918	135300	306188755	2955	2955	2955	2955	54
422	20230918	135200	306029185	2960	2960	2960	2960	26
423	20230918	135100	305952225	2960	2960	2960	2960	50
424	20230918	135000	305804225	2960	2960	2960	2960	50
425	20230918	134900	305656225	2975	2975	2975	2975	1
426	20230918	134800	305653250	2955	2955	2955	2955	50
427	20230918	134700	305505500	2955	2955	2955	2955	147
428	20230918	134600	305071115	2955	2955	2955	2955	0
429	20230918	134500	305071115	2955	2955	2955	2955	50
430	20230918	134400	304923365	2955	2955	2955	2955	0
431	20230918	134300	304923365	2955	2955	2955	2955	53
432	20230918	134200	304766750	2955	2955	2955	2955	50
433	20230918	134100	304619000	2955	2955	2955	2955	41
434	20230918	134000	304497845	2955	2955	2955	2955	50
435	20230918	133900	304350095	2955	2960	2960	2955	2276
436	20230918	133800	297624465	2960	2960	2960	2960	50
437	20230918	133700	297476465	2980	2955	2980	2955	2326
438	20230918	133600	290552950	2955	2955	2955	2955	0
439	20230918	133500	290552950	2955	2955	2955	2955	50
440	20230918	133400	290405200	2955	2955	2955	2955	0
441	20230918	133300	290405200	2955	2955	2955	2955	50
442	20230918	133200	290257450	2955	2955	2955	2955	54
443	20230918	133100	290097880	2970	2970	2970	2970	0
444	20230918	133000	290097880	2970	2970	2970	2970	7
445	20230918	132900	290077090	2970	2970	2970	2970	50
446	20230918	132800	289928590	2970	2970	2970	2970	0
447	20230918	132700	289928590	2970	2970	2970	2970	115
448	20230918	132600	289587040	2970	2970	2970	2970	10
449	20230918	132500	289557340	2970	2975	2975	2970	478
450	20230918	132400	288135710	2975	2975	2975	2975	61
451	20230918	132300	287954235	2975	2975	2975	2975	45
452	20230918	132200	287820360	2970	2970	2970	2970	50
453	20230918	132100	287671860	2970	2970	2970	2970	3
454	20230918	132000	287662950	2970	2965	2970	2965	1751
455	20230918	131900	282463795	2955	2955	2955	2955	50
456	20230918	131800	282316045	2955	2955	2955	2955	352
457	20230918	131700	281275885	2955	2955	2955	2955	50
458	20230918	131600	281128135	2955	2955	2955	2955	50
459	20230918	131500	280980385	2955	2955	2955	2955	0
460	20230918	131400	280980385	2955	2955	2955	2955	50
461	20230918	131300	280832635	2955	2955	2955	2955	0
462	20230918	131200	280832635	2955	2955	2955	2955	327
463	20230918	131100	279866350	2955	2955	2955	2955	68
464	20230918	131000	279665410	2955	2955	2955	2955	0
465	20230918	130900	279665410	2955	2955	2955	2955	50
466	20230918	130800	279517660	2955	2955	2955	2955	40
467	20230918	130700	279399460	2955	2955	2955	2955	10
468	20230918	130600	279369910	2950	2950	2950	2950	403
469	20230918	130500	278181060	2955	2955	2955	2955	109
470	20230918	130400	277858965	2955	2955	2955	2955	50
471	20230918	130300	277711215	2955	2955	2955	2955	0
472	20230918	130200	277711215	2955	2955	2955	2955	50
473	20230918	130100	277563465	2955	2955	2955	2955	50
474	20230918	130000	277415715	2955	2955	2955	2955	45
475	20230918	125900	277282740	2955	2955	2955	2955	51
476	20230918	125800	277132035	2955	2955	2955	2955	85
477	20230918	125700	276880860	2955	2955	2955	2955	0
478	20230918	125600	276880860	2955	2960	2960	2955	368
479	20230918	125500	275791830	2960	2960	2960	2960	0
480	20230918	125400	275791830	2960	2960	2960	2960	50
481	20230918	125300	275643830	2965	2960	2965	2960	100
482	20230918	125200	275347580	2960	2955	2960	2955	102
483	20230918	125100	275045760	2945	2945	2945	2945	50
484	20230918	125000	274898510	2945	2945	2945	2945	2
485	20230918	124900	274892620	2945	2945	2945	2945	50
486	20230918	124800	274745370	2945	2945	2945	2945	50
487	20230918	124700	274598120	2945	2945	2945	2945	0
488	20230918	124600	274598120	2945	2945	2945	2945	50
489	20230918	124500	274450870	2970	2970	2970	2970	1
490	20230918	124400	274447900	2945	2945	2945	2945	50
491	20230918	124300	274300650	2970	2945	2970	2945	51
492	20230918	124200	274150430	2970	2970	2970	2970	1
493	20230918	124100	274147460	2945	2945	2945	2945	50
494	20230918	124000	274000210	2970	2945	2970	2945	51
495	20230918	123900	273849990	2945	2945	2945	2945	0
496	20230918	123800	273849990	2945	2960	2960	2945	135
497	20230918	123700	273451140	2945	2945	2945	2945	0
498	20230918	123600	273451140	2945	2945	2945	2945	50
499	20230918	123500	273303890	2945	2945	2945	2945	66
500	20230918	123400	273109520	2960	2960	2960	2960	1
501	20230918	123300	273106560	2945	2945	2945	2945	330
502	20230918	123200	272134710	2965	2950	2965	2950	86
503	20230918	123100	271880275	2945	2945	2945	2945	67
504	20230918	123000	271682960	2945	2945	2945	2945	80
505	20230918	122900	271447360	2945	2945	2945	2945	0
506	20230918	122800	271447360	2945	2945	2945	2945	50
507	20230918	122700	271300110	2945	2945	2945	2945	50
508	20230918	122600	271152860	2945	2945	2945	2945	52
509	20230918	122500	270999720	2945	2950	2950	2945	60
510	20230918	122400	270822955	2950	2950	2950	2950	132
511	20230918	122300	270433555	2950	2950	2950	2950	50
512	20230918	122200	270286055	2950	2955	2955	2950	2414
513	20230918	122100	263162610	2955	2955	2955	2955	192
514	20230918	122000	262595250	2955	2955	2955	2955	50
515	20230918	121900	262447500	2960	2965	2965	2960	594
516	20230918	121800	260686330	2965	2965	2965	2965	50
517	20230918	121700	260538080	2965	2965	2965	2965	112
518	20230918	121600	260206000	2965	2965	2965	2965	484
519	20230918	121500	258770940	2965	2965	2965	2965	50
520	20230918	121400	258622690	2965	2965	2965	2965	4
521	20230918	121300	258610830	2965	2965	2965	2965	52
522	20230918	121200	258456650	2965	2965	2965	2965	54
523	20230918	121100	258296540	2965	2965	2965	2965	0
524	20230918	121000	258296540	2965	2965	2965	2965	358
525	20230918	120900	257235070	2970	2970	2970	2970	1
526	20230918	120800	257232100	2965	2965	2965	2965	55
527	20230918	120700	257069025	2965	2965	2965	2965	51
528	20230918	120600	256917810	2965	2965	2965	2965	0
529	20230918	120500	256917810	2965	2965	2965	2965	50
530	20230918	120400	256769560	2965	2965	2965	2965	0
531	20230918	120300	256769560	2965	2965	2965	2965	89
532	20230918	120200	256505675	2965	2965	2965	2965	150
533	20230918	120100	256060925	2965	2965	2965	2965	0
534	20230918	120000	256060925	2965	2965	2965	2965	50
535	20230918	115900	255912675	2975	2965	2975	2965	250
536	20230918	115800	255169675	2965	2965	2965	2965	50
537	20230918	115700	255021425	2965	2965	2965	2965	50
538	20230918	115600	254873175	2965	2965	2965	2965	2
539	20230918	115500	254867245	2965	2965	2965	2965	50
540	20230918	115400	254718995	2965	2965	2965	2965	50
541	20230918	115300	254570745	2965	2965	2965	2965	0
542	20230918	115200	254570745	2965	2965	2965	2965	50
543	20230918	115100	254422495	2965	2965	2965	2965	0
544	20230918	115000	254422495	2965	2965	2965	2965	62
545	20230918	114900	254238665	2965	2965	2965	2965	50
546	20230918	114800	254090415	2965	2965	2965	2965	0
547	20230918	114700	254090415	2965	2965	2965	2965	50
548	20230918	114600	253942165	2970	2970	2970	2970	0
549	20230918	114500	253942165	2970	2965	2970	2965	67
550	20230918	114400	253743425	2970	2970	2970	2970	77
551	20230918	114300	253514735	2970	2970	2970	2970	41
552	20230918	114200	253392965	2970	2970	2970	2970	50
553	20230918	114100	253244465	2965	2965	2965	2965	0
554	20230918	114000	253244465	2965	2965	2965	2965	630
555	20230918	113900	251376515	2965	2965	2965	2965	50
556	20230918	113800	251228265	2965	2965	2965	2965	0
557	20230918	113700	251228265	2965	2965	2965	2965	50
558	20230918	113600	251080015	2965	2960	2965	2960	287
559	20230918	113500	250229310	2960	2960	2960	2960	0
560	20230918	113400	250229310	2960	2960	2960	2960	55
561	20230918	113300	250066510	2960	2960	2960	2960	62
562	20230918	113200	249882990	2960	2960	2960	2960	50
563	20230918	113100	249734990	2960	2960	2960	2960	86
564	20230918	113000	249480430	2960	2960	2960	2960	9
565	20230918	112900	249453790	2960	2960	2960	2960	50
566	20230918	112800	249305790	2960	2960	2960	2960	320
567	20230918	112700	248358590	2960	2960	2960	2960	50
568	20230918	112600	248210590	2955	2980	2980	2955	52
569	20230918	112500	248056880	2955	2955	2955	2955	0
570	20230918	112400	248056880	2955	2970	2970	2955	1075
571	20230918	112300	244865255	2970	2955	2970	2955	56
572	20230918	112200	244699760	2955	2955	2955	2955	35
573	20230918	112100	244596335	2955	2955	2955	2955	104
574	20230918	112000	244289015	2955	2955	2955	2955	56
575	20230918	111900	244123535	2955	2965	2965	2955	55
576	20230918	111800	243960960	2955	2955	2955	2955	50
577	20230918	111700	243813210	2955	2955	2955	2955	0
578	20230918	111600	243813210	2955	2965	2965	2955	761
579	20230918	111500	241558400	2960	2960	2960	2960	0
580	20230918	111400	241558400	2960	2960	2960	2960	50
581	20230918	111300	241410400	2965	2965	2965	2965	686
582	20230918	111200	239376410	2965	2965	2965	2965	0
583	20230918	111100	239376410	2965	2970	2970	2965	1895
584	20230918	111000	233748510	2970	2970	2970	2970	132
585	20230918	110900	233356470	2970	2970	2970	2970	70
586	20230918	110800	233148570	2970	2970	2970	2970	286
587	20230918	110700	232299150	2970	2970	2970	2970	0
588	20230918	110600	232299150	2970	2970	2970	2970	50
589	20230918	110500	232150650	2970	2970	2970	2970	64
590	20230918	110400	231960570	2970	2970	2970	2970	0
591	20230918	110300	231960570	2970	2975	2975	2970	5982
592	20230918	110200	214183715	2980	2980	2980	2980	1297
593	20230918	110100	210318655	2980	2990	2990	2980	5716
594	20230918	110000	193228865	2990	2990	2990	2990	50
595	20230918	105900	193079365	2990	2990	2990	2990	398
596	20230918	105800	191889345	2990	2990	2990	2990	1703
597	20230918	105700	186797375	2990	2990	2990	2990	0
598	20230918	105600	186797375	2990	2990	2990	2990	50
599	20230918	105500	186647875	2990	2990	2990	2990	50
600	20230918	105400	186498375	2990	2990	2990	2990	223
601	20230918	105300	185831605	2990	2990	2990	2990	50
602	20230918	105200	185682105	2990	2990	2990	2990	0
603	20230918	105100	185682105	2990	2990	2990	2990	50
604	20230918	105000	185532605	2990	2990	2990	2990	713
605	20230918	104900	183400735	2990	2990	2990	2990	4
606	20230918	104800	183388775	2990	2990	2990	2990	50
607	20230918	104700	183239275	2990	2990	2990	2990	50
608	20230918	104600	183089775	2990	2990	2990	2990	77
609	20230918	104500	182859545	2990	2990	2990	2990	50
610	20230918	104400	182710045	2990	2990	2990	2990	118
611	20230918	104300	182357225	2990	2990	2990	2990	50
612	20230918	104200	182207725	2990	2990	2990	2990	57
613	20230918	104100	182037295	2990	2990	2990	2990	0
614	20230918	104000	182037295	2990	2990	2990	2990	50
615	20230918	103900	181887795	2990	2990	2990	2990	86
616	20230918	103800	181630655	2990	2990	2990	2990	838
617	20230918	103700	179125035	2990	2990	2990	2990	63
618	20230918	103600	178936665	2990	2990	2990	2990	0
619	20230918	103500	178936665	2990	2990	2990	2990	50
620	20230918	103400	178787165	2990	2995	2995	2990	193
621	20230918	103300	178209430	2995	2995	2995	2995	152
622	20230918	103200	177754190	2995	2995	2995	2995	50
623	20230918	103100	177604440	3005	2995	3005	2995	20
624	20230918	103000	177544530	2995	2995	2995	2995	50
625	20230918	102900	177394780	2995	2995	2995	2995	50
626	20230918	102800	177245030	3005	3005	3005	3000	1478
627	20230918	102700	172811015	3000	3000	3010	3000	1364
628	20230918	102600	168718985	2995	2995	2995	2995	0
629	20230918	102500	168718985	2995	3000	3010	2995	261
630	20230918	102400	167936225	3000	3000	3010	3000	311
631	20230918	102300	167003215	3010	3010	3010	3010	67
632	20230918	102200	166801545	3010	3000	3010	2990	721
633	20230918	102100	164639005	2990	2990	2990	2990	18
634	20230918	102000	164585185	2990	2990	2990	2990	50
635	20230918	101900	164435685	3000	2990	3000	2990	51
636	20230918	101800	164283185	3000	2990	3000	2990	7
637	20230918	101700	164262245	2990	3000	3000	2990	52
638	20230918	101600	164106745	3000	2990	3000	2990	51
639	20230918	101500	163954245	2990	2990	2990	2990	73
640	20230918	101400	163735975	2990	2990	2990	2990	170
641	20230918	101300	163227675	2990	2990	2990	2990	4
642	20230918	101200	163215715	2990	2990	2990	2990	50
643	20230918	101100	163066215	2990	2990	2990	2990	50
644	20230918	101000	162916715	2990	2990	2990	2990	0
645	20230918	100900	162916715	2990	2990	2990	2990	50
646	20230918	100800	162767215	2990	2995	2995	2990	25
647	20230918	100700	162692440	2990	2990	2990	2990	65
648	20230918	100600	162498090	2990	2990	2990	2990	50
649	20230918	100500	162348590	3010	3010	3010	3010	0
650	20230918	100400	162348590	3010	3010	3010	2995	1110
651	20230918	100300	159016595	3010	3010	3010	3010	1
652	20230918	100200	159013585	2995	3000	3015	2995	160
653	20230918	100100	158534045	3000	3015	3015	3000	157
654	20230918	100000	158060765	3015	3000	3015	3000	11
655	20230918	095900	158027750	3015	3015	3015	3000	355
656	20230918	095800	156962545	3015	2990	3015	2990	819
657	20230918	095700	154506265	2990	2990	2990	2990	0
658	20230918	095600	154506265	2990	2990	2990	2990	190
659	20230918	095500	153938165	2990	2990	2990	2990	400
660	20230918	095400	152742165	2990	2995	2995	2990	60
661	20230918	095300	152562715	2990	2990	2990	2990	50
662	20230918	095200	152413215	2995	2995	2995	2995	0
663	20230918	095100	152413215	2995	2995	2995	2990	186
664	20230918	095000	151857055	2990	2990	2995	2990	643
665	20230918	094900	149934385	2990	2985	2990	2985	216
666	20230918	094800	149289610	2985	2985	2985	2985	118
667	20230918	094700	148937380	2985	2980	2985	2980	240
668	20230918	094600	148221030	2980	2985	2985	2980	201
669	20230918	094500	147621295	2980	2970	2980	2970	1657
670	20230918	094400	142694710	2970	2970	2970	2970	1
671	20230918	094300	142691740	2970	2970	2970	2970	11
672	20230918	094200	142659070	2970	2970	2970	2970	0
673	20230918	094100	142659070	2970	2970	2970	2970	36
674	20230918	094000	142552150	2970	2975	2975	2970	2595
675	20230918	093900	134844950	2975	2975	2975	2975	1
676	20230918	093800	134841975	2970	2970	2970	2970	0
677	20230918	093700	134841975	2970	2970	2970	2970	247
678	20230918	093600	134108385	2965	2965	2965	2965	0
679	20230918	093500	134108385	2965	2965	2965	2965	0
680	20230918	093400	134108385	2965	2970	2970	2965	4
681	20230918	093300	134096510	2970	2970	2970	2970	3
682	20230918	093200	134087600	2965	2970	2970	2965	439
683	20230918	093100	132785960	2970	2970	2970	2970	8
684	20230918	093000	132762200	2965	2970	2970	2965	138
685	20230918	092900	132352560	2970	2975	2975	2970	2471
686	20230918	092800	125013630	2975	2980	2980	2975	32
687	20230918	092700	124918330	2980	2980	2980	2980	10
688	20230918	092600	124888530	2980	2980	2980	2980	300
689	20230918	092500	123994530	2970	2980	2980	2970	59
690	20230918	092400	123818950	2985	2975	2985	2970	704
691	20230918	092300	121726395	2970	2970	2980	2970	575
692	20230918	092200	120017845	2970	2955	2970	2945	1627
693	20230918	092100	115207395	2955	2940	2955	2940	339
694	20230918	092000	114208725	2940	2950	2955	2935	73
695	20230918	091900	113993650	2955	2955	2955	2950	1505
696	20230918	091800	109551375	2955	2955	2955	2955	579
697	20230918	091700	107840430	2955	2955	2955	2955	654
698	20230918	091600	105907860	2955	2940	2955	2940	510
699	20230918	091500	104405415	2950	2935	2950	2935	3479
700	20230918	091400	94183035	2955	2950	2955	2920	8142
701	20230918	091300	70339285	2950	2955	2955	2940	2913
702	20230918	091200	61743125	2960	2955	2960	2955	176
703	20230918	091100	61223030	2955	2960	2960	2955	528
704	20230918	091000	59662745	2960	2965	2970	2960	1561
705	20230918	090900	55038020	2965	2980	2980	2965	3024
706	20230918	090800	46035735	2980	2985	2985	2980	1246
707	20230918	090700	42318715	2985	2990	2990	2985	1094
708	20230918	090600	39047955	2985	2985	2985	2985	8
709	20230918	090500	39024075	2985	2990	2990	2985	861
710	20230918	090400	36452715	2990	2990	2990	2990	21
711	20230918	090300	36389925	2990	2985	2990	2985	1081
712	20230918	090200	33160220	2980	2995	2995	2980	2035
713	20230918	090100	27081425	2985	2995	2995	2970	2894
714	20230918	090000	18454905	3000	3065	3065	3000	6135