KissMeData/066980/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	192900	449294640	2710	2710	2710	2710	1792
3	20230912	192800	449294640	2710	2710	2710	2710	0
4	20230912	192700	449294640	2710	2710	2710	2710	0
5	20230912	192600	449294640	2710	2710	2710	2710	0
6	20230912	192500	449294640	2710	2710	2710	2710	0
7	20230912	192400	449294640	2710	2710	2710	2710	0
8	20230912	192300	449294640	2710	2710	2710	2710	0
9	20230912	192200	449294640	2710	2710	2710	2710	0
10	20230912	192100	449294640	2710	2710	2710	2710	0
11	20230912	192000	449294640	2710	2710	2710	2710	0
12	20230912	191900	449294640	2710	2710	2710	2710	0
13	20230912	191800	449294640	2710	2710	2710	2710	0
14	20230912	191700	449294640	2710	2710	2710	2710	0
15	20230912	191600	449294640	2710	2710	2710	2710	0
16	20230912	191500	449294640	2710	2710	2710	2710	0
17	20230912	191400	449294640	2710	2710	2710	2710	0
18	20230912	191300	449294640	2710	2710	2710	2710	0
19	20230912	191200	449294640	2710	2710	2710	2710	0
20	20230912	191100	449294640	2710	2710	2710	2710	0
21	20230912	191000	449294640	2710	2710	2710	2710	0
22	20230912	190900	449294640	2710	2710	2710	2710	0
23	20230912	190800	449294640	2710	2710	2710	2710	0
24	20230912	190700	449294640	2710	2710	2710	2710	0
25	20230912	190600	449294640	2710	2710	2710	2710	0
26	20230912	190500	449294640	2710	2710	2710	2710	0
27	20230912	190400	449294640	2710	2710	2710	2710	0
28	20230912	190300	449294640	2710	2710	2710	2710	0
29	20230912	190200	449294640	2710	2710	2710	2710	0
30	20230912	190100	449294640	2710	2710	2710	2710	0
31	20230912	190000	449294640	2710	2710	2710	2710	0
32	20230912	185900	449294640	2710	2710	2710	2710	1792
33	20230912	185800	449294640	2710	2710	2710	2710	0
34	20230912	185700	449294640	2710	2710	2710	2710	0
35	20230912	185600	449294640	2710	2710	2710	2710	0
36	20230912	185500	449294640	2710	2710	2710	2710	0
37	20230912	185400	449294640	2710	2710	2710	2710	0
38	20230912	185300	449294640	2710	2710	2710	2710	0
39	20230912	185200	449294640	2710	2710	2710	2710	0
40	20230912	185100	449294640	2710	2710	2710	2710	0
41	20230912	185000	449294640	2710	2710	2710	2710	0
42	20230912	184900	449294640	2710	2710	2710	2710	0
43	20230912	184800	449294640	2710	2710	2710	2710	0
44	20230912	184700	449294640	2710	2710	2710	2710	0
45	20230912	184600	449294640	2710	2710	2710	2710	0
46	20230912	184500	449294640	2710	2710	2710	2710	0
47	20230912	184400	449294640	2710	2710	2710	2710	0
48	20230912	184300	449294640	2710	2710	2710	2710	0
49	20230912	184200	449294640	2710	2710	2710	2710	0
50	20230912	184100	449294640	2710	2710	2710	2710	0
51	20230912	184000	449294640	2710	2710	2710	2710	0
52	20230912	183900	449294640	2710	2710	2710	2710	0
53	20230912	183800	449294640	2710	2710	2710	2710	0
54	20230912	183700	449294640	2710	2710	2710	2710	0
55	20230912	183600	449294640	2710	2710	2710	2710	0
56	20230912	183500	449294640	2710	2710	2710	2710	0
57	20230912	183400	449294640	2710	2710	2710	2710	0
58	20230912	183300	449294640	2710	2710	2710	2710	0
59	20230912	183200	449294640	2710	2710	2710	2710	0
60	20230912	183100	449294640	2710	2710	2710	2710	0
61	20230912	183000	449294640	2710	2710	2710	2710	0
62	20230912	182900	449294640	2710	2710	2710	2710	1792
63	20230912	182800	449294640	2710	2710	2710	2710	0
64	20230912	182700	449294640	2710	2710	2710	2710	0
65	20230912	182600	449294640	2710	2710	2710	2710	0
66	20230912	182500	449294640	2710	2710	2710	2710	0
67	20230912	182400	449294640	2710	2710	2710	2710	0
68	20230912	182300	449294640	2710	2710	2710	2710	0
69	20230912	182200	449294640	2710	2710	2710	2710	0
70	20230912	182100	449294640	2710	2710	2710	2710	0
71	20230912	182000	449294640	2710	2710	2710	2710	0
72	20230912	181900	449294640	2710	2710	2710	2710	0
73	20230912	181800	449294640	2710	2710	2710	2710	0
74	20230912	181700	449294640	2710	2710	2710	2710	0
75	20230912	181600	449294640	2710	2710	2710	2710	0
76	20230912	181500	449294640	2710	2710	2710	2710	0
77	20230912	181400	449294640	2710	2710	2710	2710	0
78	20230912	181300	449294640	2710	2710	2710	2710	0
79	20230912	181200	449294640	2710	2710	2710	2710	0
80	20230912	181100	449294640	2710	2710	2710	2710	0
81	20230912	181000	449294640	2710	2710	2710	2710	0
82	20230912	180900	449294640	2710	2710	2710	2710	0
83	20230912	180800	449294640	2710	2710	2710	2710	0
84	20230912	180700	449294640	2710	2710	2710	2710	0
85	20230912	180600	449294640	2710	2710	2710	2710	0
86	20230912	180500	449294640	2710	2710	2710	2710	0
87	20230912	180400	449294640	2710	2710	2710	2710	0
88	20230912	180300	449294640	2710	2710	2710	2710	0
89	20230912	180200	449294640	2710	2710	2710	2710	0
90	20230912	180100	449294640	2710	2710	2710	2710	0
91	20230912	180000	449294640	2710	2710	2710	2710	0
92	20230912	175900	449294640	2710	2710	2710	2710	1792
93	20230912	175800	449294640	2710	2710	2710	2710	0
94	20230912	175700	449294640	2710	2710	2710	2710	0
95	20230912	175600	449294640	2710	2710	2710	2710	0
96	20230912	175500	449294640	2710	2710	2710	2710	0
97	20230912	175400	449294640	2710	2710	2710	2710	0
98	20230912	175300	449294640	2710	2710	2710	2710	0
99	20230912	175200	449294640	2710	2710	2710	2710	0
100	20230912	175100	449294640	2710	2710	2710	2710	0
101	20230912	175000	449294640	2710	2710	2710	2710	0
102	20230912	174900	449294640	2710	2710	2710	2710	0
103	20230912	174800	449294640	2710	2710	2710	2710	0
104	20230912	174700	449294640	2710	2710	2710	2710	0
105	20230912	174600	449294640	2710	2710	2710	2710	0
106	20230912	174500	449294640	2710	2710	2710	2710	0
107	20230912	174400	449294640	2710	2710	2710	2710	0
108	20230912	174300	449294640	2710	2710	2710	2710	0
109	20230912	174200	449294640	2710	2710	2710	2710	0
110	20230912	174100	449294640	2710	2710	2710	2710	0
111	20230912	174000	449294640	2710	2710	2710	2710	0
112	20230912	173900	449294640	2710	2710	2710	2710	0
113	20230912	173800	449294640	2710	2710	2710	2710	0
114	20230912	173700	449294640	2710	2710	2710	2710	0
115	20230912	173600	449294640	2710	2710	2710	2710	0
116	20230912	173500	449294640	2710	2710	2710	2710	0
117	20230912	173400	449294640	2710	2710	2710	2710	0
118	20230912	173300	449294640	2710	2710	2710	2710	0
119	20230912	173200	449294640	2710	2710	2710	2710	0
120	20230912	173100	449294640	2710	2710	2710	2710	0
121	20230912	173000	449294640	2710	2710	2710	2710	0
122	20230912	172900	449294640	2710	2710	2710	2710	1792
123	20230912	172800	449294640	2710	2710	2710	2710	0
124	20230912	172700	449294640	2710	2710	2710	2710	0
125	20230912	172600	449294640	2710	2710	2710	2710	0
126	20230912	172500	449294640	2710	2710	2710	2710	0
127	20230912	172400	449294640	2710	2710	2710	2710	0
128	20230912	172300	449294640	2710	2710	2710	2710	0
129	20230912	172200	449294640	2710	2710	2710	2710	0
130	20230912	172100	449294640	2710	2710	2710	2710	0
131	20230912	172000	449294640	2710	2710	2710	2710	0
132	20230912	171900	449294640	2710	2710	2710	2710	0
133	20230912	171800	449294640	2710	2710	2710	2710	0
134	20230912	171700	449294640	2710	2710	2710	2710	0
135	20230912	171600	449294640	2710	2710	2710	2710	0
136	20230912	171500	449294640	2710	2710	2710	2710	0
137	20230912	171400	449294640	2710	2710	2710	2710	0
138	20230912	171300	449294640	2710	2710	2710	2710	0
139	20230912	171200	449294640	2710	2710	2710	2710	0
140	20230912	171100	449294640	2710	2710	2710	2710	0
141	20230912	171000	449294640	2710	2710	2710	2710	0
142	20230912	170900	449294640	2710	2710	2710	2710	0
143	20230912	170800	449294640	2710	2710	2710	2710	0
144	20230912	170700	449294640	2710	2710	2710	2710	0
145	20230912	170600	449294640	2710	2710	2710	2710	0
146	20230912	170500	449294640	2710	2710	2710	2710	0
147	20230912	170400	449294640	2710	2710	2710	2710	0
148	20230912	170300	449294640	2710	2710	2710	2710	0
149	20230912	170200	449294640	2710	2710	2710	2710	0
150	20230912	170100	449294640	2710	2710	2710	2710	0
151	20230912	170000	449294640	2710	2710	2710	2710	0
152	20230912	165900	449294640	2710	2710	2710	2710	1792
153	20230912	165800	449294640	2710	2710	2710	2710	0
154	20230912	165700	449294640	2710	2710	2710	2710	0
155	20230912	165600	449294640	2710	2710	2710	2710	0
156	20230912	165500	449294640	2710	2710	2710	2710	0
157	20230912	165400	449294640	2710	2710	2710	2710	0
158	20230912	165300	449294640	2710	2710	2710	2710	0
159	20230912	165200	449294640	2710	2710	2710	2710	0
160	20230912	165100	449294640	2710	2710	2710	2710	0
161	20230912	165000	449294640	2710	2710	2710	2710	0
162	20230912	164900	449294640	2710	2710	2710	2710	0
163	20230912	164800	449294640	2710	2710	2710	2710	0
164	20230912	164700	449294640	2710	2710	2710	2710	0
165	20230912	164600	449294640	2710	2710	2710	2710	0
166	20230912	164500	449294640	2710	2710	2710	2710	0
167	20230912	164400	449294640	2710	2710	2710	2710	0
168	20230912	164300	449294640	2710	2710	2710	2710	0
169	20230912	164200	449294640	2710	2710	2710	2710	0
170	20230912	164100	449294640	2710	2710	2710	2710	0
171	20230912	164000	449294640	2710	2710	2710	2710	0
172	20230912	163900	449294640	2710	2710	2710	2710	0
173	20230912	163800	449294640	2710	2710	2710	2710	0
174	20230912	163700	449294640	2710	2710	2710	2710	0
175	20230912	163600	449294640	2710	2710	2710	2710	0
176	20230912	163500	449294640	2710	2710	2710	2710	0
177	20230912	163400	449294640	2710	2710	2710	2710	0
178	20230912	163300	449294640	2710	2710	2710	2710	0
179	20230912	163200	449294640	2710	2710	2710	2710	0
180	20230912	163100	449294640	2710	2710	2710	2710	0
181	20230912	163000	449294640	2710	2710	2710	2710	0
182	20230912	162900	449294640	2710	2710	2710	2710	1792
183	20230912	162800	449294640	2710	2710	2710	2710	0
184	20230912	162700	449294640	2710	2710	2710	2710	0
185	20230912	162600	449294640	2710	2710	2710	2710	0
186	20230912	162500	449294640	2710	2710	2710	2710	0
187	20230912	162400	449294640	2710	2710	2710	2710	0
188	20230912	162300	449294640	2710	2710	2710	2710	0
189	20230912	162200	449294640	2710	2710	2710	2710	0
190	20230912	162100	449294640	2710	2710	2710	2710	0
191	20230912	162000	449294640	2710	2710	2710	2710	0
192	20230912	161900	449294640	2710	2710	2710	2710	0
193	20230912	161800	449294640	2710	2710	2710	2710	0
194	20230912	161700	449294640	2710	2710	2710	2710	0
195	20230912	161600	449294640	2710	2710	2710	2710	0
196	20230912	161500	449294640	2710	2710	2710	2710	0
197	20230912	161400	449294640	2710	2710	2710	2710	0
198	20230912	161300	449294640	2710	2710	2710	2710	0
199	20230912	161200	449294640	2710	2710	2710	2710	0
200	20230912	161100	449294640	2710	2710	2710	2710	0
201	20230912	161000	449294640	2710	2710	2710	2710	0
202	20230912	160900	449294640	2710	2710	2710	2710	0
203	20230912	160800	449294640	2710	2710	2710	2710	0
204	20230912	160700	449294640	2710	2710	2710	2710	0
205	20230912	160600	449294640	2710	2710	2710	2710	0
206	20230912	160500	449294640	2710	2710	2710	2710	0
207	20230912	160400	449294640	2710	2710	2710	2710	0
208	20230912	160300	449294640	2710	2710	2710	2710	0
209	20230912	160200	449294640	2710	2710	2710	2710	0
210	20230912	160100	449294640	2710	2710	2710	2710	0
211	20230912	160000	449294640	2710	2710	2710	2710	0
212	20230912	155900	449294640	2710	2710	2710	2710	1792
213	20230912	155800	449294640	2710	2710	2710	2710	0
214	20230912	155700	449294640	2710	2710	2710	2710	0
215	20230912	155600	449294640	2710	2710	2710	2710	0
216	20230912	155500	449294640	2710	2710	2710	2710	0
217	20230912	155400	449294640	2710	2710	2710	2710	0
218	20230912	155300	449294640	2710	2710	2710	2710	0
219	20230912	155200	449294640	2710	2710	2710	2710	0
220	20230912	155100	449294640	2710	2710	2710	2710	0
221	20230912	155000	449294640	2710	2710	2710	2710	0
222	20230912	154900	449294640	2710	2710	2710	2710	0
223	20230912	154800	449294640	2710	2710	2710	2710	0
224	20230912	154700	449294640	2710	2710	2710	2710	0
225	20230912	154600	449294640	2710	2710	2710	2710	0
226	20230912	154500	449294640	2710	2710	2710	2710	0
227	20230912	154400	449294640	2710	2710	2710	2710	0
228	20230912	154300	449294640	2710	2710	2710	2710	0
229	20230912	154200	449294640	2710	2710	2710	2710	0
230	20230912	154100	449294640	2710	2710	2710	2710	0
231	20230912	154000	449294640	2710	2710	2710	2710	0
232	20230912	153900	449294640	2710	2710	2710	2710	0
233	20230912	153800	449294640	2710	2710	2710	2710	0
234	20230912	153700	449294640	2710	2710	2710	2710	0
235	20230912	153600	449294640	2710	2710	2710	2710	0
236	20230912	153500	449294640	2710	2710	2710	2710	0
237	20230912	153400	449294640	2710	2710	2710	2710	0
238	20230912	153300	449294640	2710	2710	2710	2710	0
239	20230912	153200	449294640	2710	2710	2710	2710	0
240	20230912	153100	449294640	2710	2710	2710	2710	0
241	20230912	153000	449294640	2710	2710	2710	2710	1792
242	20230912	152900	444438320	2710	2710	2710	2710	0
243	20230912	152800	444438320	2710	2710	2710	2710	0
244	20230912	152700	444438320	2710	2710	2710	2710	0
245	20230912	152600	444438320	2710	2710	2710	2710	0
246	20230912	152500	444438320	2710	2710	2710	2710	0
247	20230912	152400	444438320	2710	2710	2710	2710	0
248	20230912	152300	444438320	2710	2710	2710	2710	0
249	20230912	152200	444438320	2710	2710	2710	2710	0
250	20230912	152100	444438320	2710	2710	2710	2710	0
251	20230912	152000	444438320	2710	2710	2710	2710	0
252	20230912	151900	444438320	2710	2710	2715	2710	1760
253	20230912	151800	439668695	2710	2705	2710	2705	30
254	20230912	151700	439587530	2705	2705	2705	2705	27
255	20230912	151600	439514495	2705	2705	2705	2705	27
256	20230912	151500	439441460	2705	2705	2705	2700	1936
257	20230912	151400	434206815	2715	2715	2715	2715	4
258	20230912	151300	434195955	2715	2715	2715	2715	0
259	20230912	151200	434195955	2715	2710	2715	2710	151
260	20230912	151100	433786740	2720	2720	2720	2720	0
261	20230912	151000	433786740	2720	2720	2720	2720	11
262	20230912	150900	433756820	2715	2715	2715	2715	2213
263	20230912	150800	427748525	2715	2715	2715	2715	0
264	20230912	150700	427748525	2715	2715	2715	2715	1
265	20230912	150600	427745810	2715	2715	2715	2715	0
266	20230912	150500	427745810	2715	2715	2715	2715	0
267	20230912	150400	427745810	2715	2715	2715	2715	50
268	20230912	150300	427610060	2710	2710	2710	2710	0
269	20230912	150200	427610060	2710	2710	2710	2710	65
270	20230912	150100	427433910	2715	2715	2715	2715	0
271	20230912	150000	427433910	2715	2715	2715	2715	0
272	20230912	145900	427433910	2715	2715	2715	2715	50
273	20230912	145800	427298160	2715	2715	2715	2715	0
274	20230912	145700	427298160	2715	2705	2715	2705	5464
275	20230912	145600	412484215	2705	2705	2705	2705	0
276	20230912	145500	412484215	2705	2705	2705	2705	13
277	20230912	145400	412449050	2705	2705	2705	2705	2
278	20230912	145300	412443640	2705	2705	2705	2705	110
279	20230912	145200	412146090	2705	2705	2705	2705	0
280	20230912	145100	412146090	2705	2705	2705	2705	1
281	20230912	145000	412143385	2705	2705	2705	2705	0
282	20230912	144900	412143385	2705	2705	2705	2705	10
283	20230912	144800	412116335	2705	2705	2705	2705	0
284	20230912	144700	412116335	2705	2705	2705	2705	0
285	20230912	144600	412116335	2705	2705	2705	2705	0
286	20230912	144500	412116335	2705	2705	2705	2705	9
287	20230912	144400	412091990	2705	2700	2705	2700	422
288	20230912	144300	410951055	2705	2705	2705	2705	800
289	20230912	144200	408787055	2700	2700	2700	2700	0
290	20230912	144100	408787055	2700	2700	2700	2700	0
291	20230912	144000	408787055	2700	2700	2700	2700	800
292	20230912	143900	406627055	2700	2700	2700	2700	0
293	20230912	143800	406627055	2700	2700	2700	2700	0
294	20230912	143700	406627055	2700	2700	2700	2700	161
295	20230912	143600	406192355	2700	2700	2700	2700	0
296	20230912	143500	406192355	2700	2700	2700	2700	0
297	20230912	143400	406192355	2700	2700	2700	2700	0
298	20230912	143300	406192355	2700	2700	2700	2700	0
299	20230912	143200	406192355	2700	2700	2700	2700	0
300	20230912	143100	406192355	2700	2700	2700	2700	0
301	20230912	143000	406192355	2700	2700	2700	2700	0
302	20230912	142900	406192355	2700	2700	2700	2700	0
303	20230912	142800	406192355	2700	2700	2700	2700	0
304	20230912	142700	406192355	2700	2700	2700	2700	0
305	20230912	142600	406192355	2700	2700	2700	2700	0
306	20230912	142500	406192355	2700	2700	2700	2700	0
307	20230912	142400	406192355	2700	2700	2700	2700	3
308	20230912	142300	406184255	2700	2705	2705	2700	2955
309	20230912	142200	398203715	2700	2700	2700	2700	0
310	20230912	142100	398203715	2700	2700	2700	2700	1000
311	20230912	142000	395503715	2710	2710	2710	2710	0
312	20230912	141900	395503715	2710	2710	2710	2710	0
313	20230912	141800	395503715	2710	2710	2710	2710	0
314	20230912	141700	395503715	2710	2710	2710	2710	0
315	20230912	141600	395503715	2710	2710	2710	2710	0
316	20230912	141500	395503715	2710	2710	2710	2710	0
317	20230912	141400	395503715	2710	2710	2710	2710	0
318	20230912	141300	395503715	2710	2710	2710	2710	0
319	20230912	141200	395503715	2710	2710	2710	2710	0
320	20230912	141100	395503715	2710	2710	2710	2710	0
321	20230912	141000	395503715	2710	2710	2710	2710	2
322	20230912	140900	395498295	2705	2705	2705	2705	381
323	20230912	140800	394467690	2710	2710	2710	2710	5
324	20230912	140700	394454140	2710	2710	2710	2710	17
325	20230912	140600	394408070	2700	2700	2700	2700	0
326	20230912	140500	394408070	2700	2700	2700	2700	320
327	20230912	140400	393544070	2705	2705	2705	2705	0
328	20230912	140300	393544070	2705	2705	2705	2705	1006
329	20230912	140200	390822840	2705	2700	2705	2700	1524
330	20230912	140100	386700570	2700	2700	2700	2700	1190
331	20230912	140000	383487570	2700	2700	2700	2700	0
332	20230912	135900	383487570	2700	2700	2700	2700	0
333	20230912	135800	383487570	2700	2700	2700	2700	0
334	20230912	135700	383487570	2700	2700	2700	2700	0
335	20230912	135600	383487570	2700	2700	2700	2700	3380
336	20230912	135500	374361570	2700	2705	2705	2700	817
337	20230912	135400	372155170	2705	2705	2705	2705	0
338	20230912	135300	372155170	2705	2705	2705	2705	0
339	20230912	135200	372155170	2705	2705	2705	2705	0
340	20230912	135100	372155170	2705	2705	2705	2705	0
341	20230912	135000	372155170	2705	2705	2705	2705	488
342	20230912	134900	370835130	2705	2705	2705	2705	539
343	20230912	134800	369377135	2705	2705	2705	2705	0
344	20230912	134700	369377135	2705	2705	2705	2705	0
345	20230912	134600	369377135	2705	2705	2705	2705	0
346	20230912	134500	369377135	2705	2705	2705	2705	0
347	20230912	134400	369377135	2705	2705	2705	2705	0
348	20230912	134300	369377135	2705	2705	2705	2705	0
349	20230912	134200	369377135	2705	2705	2705	2705	0
350	20230912	134100	369377135	2705	2705	2705	2705	1088
351	20230912	134000	366434095	2710	2710	2710	2710	3
352	20230912	133900	366425965	2710	2710	2710	2710	0
353	20230912	133800	366425965	2710	2710	2710	2710	0
354	20230912	133700	366425965	2710	2710	2710	2710	1000
355	20230912	133600	363715965	2710	2710	2710	2710	2000
356	20230912	133500	358295965	2700	2700	2700	2700	5
357	20230912	133400	358282465	2700	2700	2700	2700	5
358	20230912	133300	358268965	2700	2700	2700	2700	16
359	20230912	133200	358225765	2700	2700	2700	2700	18
360	20230912	133100	358177165	2700	2700	2700	2700	0
361	20230912	133000	358177165	2700	2700	2700	2700	3305
362	20230912	132900	349253665	2710	2710	2710	2710	0
363	20230912	132800	349253665	2710	2710	2710	2710	0
364	20230912	132700	349253665	2710	2710	2710	2710	0
365	20230912	132600	349253665	2710	2710	2710	2710	0
366	20230912	132500	349253665	2710	2710	2710	2710	0
367	20230912	132400	349253665	2710	2710	2710	2710	18
368	20230912	132300	349204885	2705	2705	2705	2705	10
369	20230912	132200	349177835	2710	2710	2710	2710	0
370	20230912	132100	349177835	2710	2705	2710	2700	74
371	20230912	132000	348977665	2700	2700	2700	2700	0
372	20230912	131900	348977665	2700	2700	2700	2700	0
373	20230912	131800	348977665	2700	2700	2700	2700	2781
374	20230912	131700	341468965	2705	2700	2705	2700	2
375	20230912	131600	341463560	2700	2705	2705	2700	5726
376	20230912	131500	325983385	2705	2705	2710	2705	1302
377	20230912	131400	322461470	2710	2710	2710	2710	0
378	20230912	131300	322461470	2710	2710	2710	2710	0
379	20230912	131200	322461470	2710	2710	2710	2710	0
380	20230912	131100	322461470	2710	2710	2710	2710	0
381	20230912	131000	322461470	2710	2710	2710	2710	0
382	20230912	130900	322461470	2710	2710	2710	2710	0
383	20230912	130800	322461470	2710	2705	2710	2705	2
384	20230912	130700	322456055	2710	2715	2715	2710	1307
385	20230912	130600	318913835	2710	2710	2710	2710	0
386	20230912	130500	318913835	2710	2710	2710	2710	0
387	20230912	130400	318913835	2710	2710	2710	2710	0
388	20230912	130300	318913835	2710	2710	2710	2710	0
389	20230912	130200	318913835	2710	2710	2710	2710	0
390	20230912	130100	318913835	2710	2710	2710	2710	0
391	20230912	130000	318913835	2710	2710	2710	2710	0
392	20230912	125900	318913835	2710	2710	2710	2710	1626
393	20230912	125800	314507375	2710	2710	2710	2710	0
394	20230912	125700	314507375	2710	2710	2710	2710	0
395	20230912	125600	314507375	2710	2705	2715	2705	3364
396	20230912	125500	305407685	2705	2715	2715	2705	3
397	20230912	125400	305399560	2705	2705	2705	2705	0
398	20230912	125300	305399560	2705	2710	2710	2705	2243
399	20230912	125200	299323765	2715	2715	2715	2715	503
400	20230912	125100	297958120	2715	2715	2715	2715	2
401	20230912	125000	297952690	2710	2710	2710	2710	0
402	20230912	124900	297952690	2710	2710	2710	2710	79
403	20230912	124800	297738600	2710	2710	2710	2710	30
404	20230912	124700	297657300	2710	2710	2710	2710	0
405	20230912	124600	297657300	2710	2710	2710	2710	0
406	20230912	124500	297657300	2710	2710	2710	2710	0
407	20230912	124400	297657300	2710	2710	2710	2710	15
408	20230912	124300	297616650	2710	2710	2710	2710	63
409	20230912	124200	297445920	2710	2710	2710	2710	510
410	20230912	124100	296063820	2710	2710	2710	2710	0
411	20230912	124000	296063820	2710	2710	2710	2710	2
412	20230912	123900	296058400	2710	2710	2710	2710	0
413	20230912	123800	296058400	2710	2710	2710	2710	0
414	20230912	123700	296058400	2710	2710	2710	2710	0
415	20230912	123600	296058400	2710	2710	2710	2710	7
416	20230912	123500	296039430	2710	2710	2710	2710	500
417	20230912	123400	294684430	2710	2710	2710	2710	0
418	20230912	123300	294684430	2710	2710	2710	2710	15
419	20230912	123200	294643780	2710	2710	2710	2710	40
420	20230912	123100	294535380	2710	2710	2710	2710	104
421	20230912	123000	294253540	2710	2710	2710	2710	273
422	20230912	122900	293513710	2710	2710	2710	2710	0
423	20230912	122800	293513710	2710	2710	2710	2710	500
424	20230912	122700	292158710	2710	2710	2710	2710	0
425	20230912	122600	292158710	2710	2710	2710	2710	0
426	20230912	122500	292158710	2710	2710	2710	2710	0
427	20230912	122400	292158710	2710	2710	2710	2710	0
428	20230912	122300	292158710	2710	2710	2710	2710	0
429	20230912	122200	292158710	2710	2710	2710	2710	0
430	20230912	122100	292158710	2710	2710	2710	2710	1146
431	20230912	122000	289053050	2710	2710	2710	2710	0
432	20230912	121900	289053050	2710	2710	2710	2710	1
433	20230912	121800	289050340	2705	2710	2710	2705	1022
434	20230912	121700	286281220	2710	2710	2710	2710	400
435	20230912	121600	285197220	2710	2715	2715	2710	3403
436	20230912	121500	275971585	2715	2715	2715	2715	0
437	20230912	121400	275971585	2715	2715	2715	2715	0
438	20230912	121300	275971585	2715	2720	2720	2715	277
439	20230912	121200	275219430	2720	2720	2720	2720	0
440	20230912	121100	275219430	2720	2720	2720	2720	0
441	20230912	121000	275219430	2720	2720	2720	2720	91
442	20230912	120900	274971910	2720	2720	2720	2720	0
443	20230912	120800	274971910	2720	2720	2720	2720	986
444	20230912	120700	272289990	2725	2720	2725	2720	410
445	20230912	120600	271174785	2720	2720	2720	2720	216
446	20230912	120500	270587265	2725	2725	2725	2720	12
447	20230912	120400	270554615	2720	2725	2725	2720	601
448	20230912	120300	268919885	2725	2725	2725	2725	0
449	20230912	120200	268919885	2725	2725	2725	2725	0
450	20230912	120100	268919885	2725	2725	2725	2725	66
451	20230912	120000	268740035	2725	2725	2725	2725	0
452	20230912	115900	268740035	2725	2725	2725	2725	0
453	20230912	115800	268740035	2725	2725	2725	2725	1
454	20230912	115700	268737310	2725	2725	2725	2725	1
455	20230912	115600	268734585	2725	2725	2725	2725	0
456	20230912	115500	268734585	2725	2725	2725	2725	0
457	20230912	115400	268734585	2725	2725	2725	2725	0
458	20230912	115300	268734585	2725	2725	2725	2725	0
459	20230912	115200	268734585	2725	2725	2725	2725	1
460	20230912	115100	268731860	2725	2725	2725	2725	0
461	20230912	115000	268731860	2725	2725	2725	2725	1
462	20230912	114900	268729135	2720	2720	2720	2720	0
463	20230912	114800	268729135	2720	2720	2720	2720	129
464	20230912	114700	268378255	2725	2725	2725	2725	102
465	20230912	114600	268100305	2725	2725	2725	2725	0
466	20230912	114500	268100305	2725	2725	2725	2725	0
467	20230912	114400	268100305	2725	2725	2725	2725	1
468	20230912	114300	268097580	2725	2725	2725	2725	0
469	20230912	114200	268097580	2725	2725	2725	2725	0
470	20230912	114100	268097580	2725	2725	2725	2725	140
471	20230912	114000	267716080	2725	2725	2725	2725	37
472	20230912	113900	267615255	2725	2715	2725	2715	1501
473	20230912	113800	263540030	2725	2725	2725	2725	5
474	20230912	113700	263526405	2720	2725	2725	2720	3629
475	20230912	113600	253652530	2725	2725	2725	2725	1135
476	20230912	113500	250559655	2730	2730	2730	2730	0
477	20230912	113400	250559655	2730	2730	2730	2730	0
478	20230912	113300	250559655	2730	2730	2730	2730	0
479	20230912	113200	250559655	2730	2730	2730	2730	0
480	20230912	113100	250559655	2730	2730	2730	2730	0
481	20230912	113000	250559655	2730	2730	2730	2730	100
482	20230912	112900	250286655	2730	2730	2730	2730	100
483	20230912	112800	250013655	2735	2735	2735	2735	0
484	20230912	112700	250013655	2735	2725	2735	2725	984
485	20230912	112600	247332195	2730	2730	2730	2730	596
486	20230912	112500	245705115	2730	2730	2730	2730	0
487	20230912	112400	245705115	2730	2730	2730	2730	1
488	20230912	112300	245702385	2730	2730	2730	2730	100
489	20230912	112200	245429385	2730	2730	2730	2730	0
490	20230912	112100	245429385	2730	2730	2730	2730	0
491	20230912	112000	245429385	2730	2730	2730	2730	0
492	20230912	111900	245429385	2730	2730	2730	2730	0
493	20230912	111800	245429385	2730	2730	2730	2730	0
494	20230912	111700	245429385	2730	2730	2730	2730	0
495	20230912	111600	245429385	2730	2730	2730	2730	0
496	20230912	111500	245429385	2730	2730	2730	2730	0
497	20230912	111400	245429385	2730	2730	2730	2730	0
498	20230912	111300	245429385	2730	2730	2730	2730	676
499	20230912	111200	243583905	2740	2740	2740	2740	0
500	20230912	111100	243583905	2740	2740	2740	2740	0
501	20230912	111000	243583905	2740	2740	2740	2740	0
502	20230912	110900	243583905	2740	2740	2740	2740	0
503	20230912	110800	243583905	2740	2740	2740	2740	0
504	20230912	110700	243583905	2740	2740	2740	2740	0
505	20230912	110600	243583905	2740	2740	2740	2740	2
506	20230912	110500	243578425	2740	2740	2740	2740	0
507	20230912	110400	243578425	2740	2740	2740	2740	38
508	20230912	110300	243474305	2740	2740	2740	2740	1
509	20230912	110200	243471565	2730	2730	2730	2730	0
510	20230912	110100	243471565	2730	2730	2730	2730	0
511	20230912	110000	243471565	2730	2740	2740	2730	162
512	20230912	105900	243029135	2735	2735	2735	2735	30
513	20230912	105800	242947085	2740	2730	2740	2730	617
514	20230912	105700	241262275	2735	2735	2735	2735	187
515	20230912	105600	240750830	2730	2730	2730	2730	0
516	20230912	105500	240750830	2730	2730	2730	2730	0
517	20230912	105400	240750830	2730	2730	2730	2730	38
518	20230912	105300	240647090	2730	2730	2730	2730	0
519	20230912	105200	240647090	2730	2730	2730	2730	0
520	20230912	105100	240647090	2730	2730	2730	2730	0
521	20230912	105000	240647090	2730	2730	2730	2730	0
522	20230912	104900	240647090	2730	2730	2730	2730	0
523	20230912	104800	240647090	2730	2730	2730	2730	0
524	20230912	104700	240647090	2730	2730	2730	2730	300
525	20230912	104600	239828090	2730	2730	2730	2730	0
526	20230912	104500	239828090	2730	2730	2730	2730	0
527	20230912	104400	239828090	2730	2730	2730	2730	0
528	20230912	104300	239828090	2730	2730	2730	2730	0
529	20230912	104200	239828090	2730	2730	2730	2730	0
530	20230912	104100	239828090	2730	2730	2730	2730	200
531	20230912	104000	239282090	2730	2730	2730	2730	100
532	20230912	103900	239009090	2730	2730	2730	2730	0
533	20230912	103800	239009090	2730	2730	2730	2730	223
534	20230912	103700	238400300	2740	2740	2740	2740	0
535	20230912	103600	238400300	2740	2740	2740	2740	0
536	20230912	103500	238400300	2740	2740	2740	2740	0
537	20230912	103400	238400300	2740	2740	2740	2740	0
538	20230912	103300	238400300	2740	2740	2740	2740	10
539	20230912	103200	238372900	2740	2740	2740	2740	1
540	20230912	103100	238370160	2735	2735	2735	2735	987
541	20230912	103000	235670715	2740	2740	2740	2740	0
542	20230912	102900	235670715	2740	2740	2740	2740	1
543	20230912	102800	235667975	2735	2735	2735	2735	12
544	20230912	102700	235635155	2740	2735	2740	2735	321
545	20230912	102600	234757215	2735	2735	2735	2735	571
546	20230912	102500	233195530	2740	2740	2740	2740	0
547	20230912	102400	233195530	2740	2740	2740	2740	0
548	20230912	102300	233195530	2740	2740	2740	2740	112
549	20230912	102200	232888650	2730	2730	2730	2730	800
550	20230912	102100	230704650	2740	2740	2740	2740	0
551	20230912	102000	230704650	2740	2740	2740	2740	0
552	20230912	101900	230704650	2740	2740	2740	2740	0
553	20230912	101800	230704650	2740	2740	2740	2740	0
554	20230912	101700	230704650	2740	2740	2740	2740	51
555	20230912	101600	230564910	2745	2745	2745	2745	0
556	20230912	101500	230564910	2745	2745	2745	2745	0
557	20230912	101400	230564910	2745	2745	2745	2745	0
558	20230912	101300	230564910	2745	2745	2745	2745	0
559	20230912	101200	230564910	2745	2745	2745	2745	0
560	20230912	101100	230564910	2745	2745	2745	2745	0
561	20230912	101000	230564910	2745	2745	2745	2745	0
562	20230912	100900	230564910	2745	2745	2745	2745	0
563	20230912	100800	230564910	2745	2745	2745	2745	0
564	20230912	100700	230564910	2745	2745	2745	2745	0
565	20230912	100600	230564910	2745	2745	2745	2745	0
566	20230912	100500	230564910	2745	2745	2745	2745	0
567	20230912	100400	230564910	2745	2745	2745	2745	0
568	20230912	100300	230564910	2745	2745	2745	2745	0
569	20230912	100200	230564910	2745	2745	2745	2745	1
570	20230912	100100	230562165	2730	2730	2730	2730	0
571	20230912	100000	230562165	2730	2730	2730	2730	200
572	20230912	095900	230016165	2730	2730	2730	2730	3990
573	20230912	095800	219123465	2735	2735	2735	2735	0
574	20230912	095700	219123465	2735	2735	2735	2735	10
575	20230912	095600	219096115	2740	2740	2740	2740	0
576	20230912	095500	219096115	2740	2740	2740	2740	0
577	20230912	095400	219096115	2740	2740	2740	2740	100
578	20230912	095300	218822115	2740	2740	2740	2740	465
579	20230912	095200	217548015	2740	2740	2740	2740	0
580	20230912	095100	217548015	2740	2740	2740	2740	0
581	20230912	095000	217548015	2740	2740	2740	2740	0
582	20230912	094900	217548015	2740	2740	2740	2740	0
583	20230912	094800	217548015	2740	2740	2740	2740	0
584	20230912	094700	217548015	2740	2740	2740	2740	0
585	20230912	094600	217548015	2740	2740	2740	2740	10
586	20230912	094500	217520615	2720	2740	2740	2720	7010
587	20230912	094400	198412970	2735	2735	2735	2735	1000
588	20230912	094300	195677970	2730	2740	2740	2730	2854
589	20230912	094200	187870540	2735	2735	2735	2735	0
590	20230912	094100	187870540	2735	2735	2735	2735	2497
591	20230912	094000	181041245	2740	2740	2740	2740	0
592	20230912	093900	181041245	2740	2740	2740	2740	24
593	20230912	093800	180975485	2740	2740	2740	2740	0
594	20230912	093700	180975485	2740	2735	2740	2730	501
595	20230912	093600	179607595	2735	2735	2735	2735	0
596	20230912	093500	179607595	2735	2745	2745	2735	1676
597	20230912	093400	175023725	2740	2740	2740	2740	24
598	20230912	093300	174957965	2735	2740	2740	2735	1400
599	20230912	093200	171128915	2745	2745	2745	2745	0
600	20230912	093100	171128915	2745	2745	2745	2745	1
601	20230912	093000	171126170	2735	2735	2735	2735	500
602	20230912	092900	169758670	2745	2745	2745	2745	0
603	20230912	092800	169758670	2745	2745	2745	2745	4
604	20230912	092700	169747690	2745	2755	2755	2745	512
605	20230912	092600	168342120	2745	2745	2745	2745	2997
606	20230912	092500	160115355	2755	2755	2755	2755	0
607	20230912	092400	160115355	2755	2755	2755	2755	0
608	20230912	092300	160115355	2755	2750	2755	2745	16
609	20230912	092200	160071355	2745	2745	2745	2745	351
610	20230912	092100	159107860	2745	2745	2745	2745	1449
611	20230912	092000	155130355	2745	2740	2745	2740	894
612	20230912	091900	152677440	2740	2735	2740	2735	203
613	20230912	091800	152122220	2740	2740	2740	2740	174
614	20230912	091700	151645460	2745	2735	2745	2735	127
615	20230912	091600	151297735	2740	2740	2740	2740	0
616	20230912	091500	151297735	2740	2730	2740	2730	1007
617	20230912	091400	148546080	2745	2740	2745	2730	130
618	20230912	091300	148190500	2745	2745	2745	2745	10
619	20230912	091200	148163050	2740	2735	2740	2735	1904
620	20230912	091100	142950510	2735	2735	2735	2735	0
621	20230912	091000	142950510	2735	2730	2735	2730	206
622	20230912	090900	142387600	2735	2735	2735	2735	0
623	20230912	090800	142387600	2735	2730	2735	2730	80
624	20230912	090700	142169150	2730	2735	2735	2730	40
625	20230912	090600	142059800	2735	2705	2735	2705	2796
626	20230912	090500	134466050	2705	2705	2715	2705	964
627	20230912	090400	131856925	2705	2720	2720	2705	7709
628	20230912	090300	110940385	2710	2715	2725	2705	9280
629	20230912	090200	85799675	2710	2715	2730	2700	13847
630	20230912	090100	48344150	2735	2730	2735	2715	7035
631	20230912	090000	29208790	2720	2700	2735	2700	10808