KissMeData/177350/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	200200	1447891810	2940	2940	2940	2940	2269
3	20230919	200100	1447891810	2940	2940	2940	2940	0
4	20230919	200000	1447891810	2940	2940	2940	2940	0
5	20230919	195900	1447891810	2940	2940	2940	2940	0
6	20230919	195800	1447891810	2940	2940	2940	2940	0
7	20230919	195700	1447891810	2940	2940	2940	2940	0
8	20230919	195600	1447891810	2940	2940	2940	2940	0
9	20230919	195500	1447891810	2940	2940	2940	2940	0
10	20230919	195400	1447891810	2940	2940	2940	2940	0
11	20230919	195300	1447891810	2940	2940	2940	2940	0
12	20230919	195200	1447891810	2940	2940	2940	2940	0
13	20230919	195100	1447891810	2940	2940	2940	2940	0
14	20230919	195000	1447891810	2940	2940	2940	2940	0
15	20230919	194900	1447891810	2940	2940	2940	2940	0
16	20230919	194800	1447891810	2940	2940	2940	2940	0
17	20230919	194700	1447891810	2940	2940	2940	2940	0
18	20230919	194600	1447891810	2940	2940	2940	2940	0
19	20230919	194500	1447891810	2940	2940	2940	2940	0
20	20230919	194400	1447891810	2940	2940	2940	2940	0
21	20230919	194300	1447891810	2940	2940	2940	2940	0
22	20230919	194200	1447891810	2940	2940	2940	2940	0
23	20230919	194100	1447891810	2940	2940	2940	2940	0
24	20230919	194000	1447891810	2940	2940	2940	2940	0
25	20230919	193900	1447891810	2940	2940	2940	2940	0
26	20230919	193800	1447891810	2940	2940	2940	2940	0
27	20230919	193700	1447891810	2940	2940	2940	2940	0
28	20230919	193600	1447891810	2940	2940	2940	2940	0
29	20230919	193500	1447891810	2940	2940	2940	2940	0
30	20230919	193400	1447891810	2940	2940	2940	2940	0
31	20230919	193300	1447891810	2940	2940	2940	2940	0
32	20230919	193200	1447891810	2940	2940	2940	2940	2269
33	20230919	193100	1447891810	2940	2940	2940	2940	0
34	20230919	193000	1447891810	2940	2940	2940	2940	0
35	20230919	192900	1447891810	2940	2940	2940	2940	0
36	20230919	192800	1447891810	2940	2940	2940	2940	0
37	20230919	192700	1447891810	2940	2940	2940	2940	0
38	20230919	192600	1447891810	2940	2940	2940	2940	0
39	20230919	192500	1447891810	2940	2940	2940	2940	0
40	20230919	192400	1447891810	2940	2940	2940	2940	0
41	20230919	192300	1447891810	2940	2940	2940	2940	0
42	20230919	192200	1447891810	2940	2940	2940	2940	0
43	20230919	192100	1447891810	2940	2940	2940	2940	0
44	20230919	192000	1447891810	2940	2940	2940	2940	0
45	20230919	191900	1447891810	2940	2940	2940	2940	0
46	20230919	191800	1447891810	2940	2940	2940	2940	0
47	20230919	191700	1447891810	2940	2940	2940	2940	0
48	20230919	191600	1447891810	2940	2940	2940	2940	0
49	20230919	191500	1447891810	2940	2940	2940	2940	0
50	20230919	191400	1447891810	2940	2940	2940	2940	0
51	20230919	191300	1447891810	2940	2940	2940	2940	0
52	20230919	191200	1447891810	2940	2940	2940	2940	0
53	20230919	191100	1447891810	2940	2940	2940	2940	0
54	20230919	191000	1447891810	2940	2940	2940	2940	0
55	20230919	190900	1447891810	2940	2940	2940	2940	0
56	20230919	190800	1447891810	2940	2940	2940	2940	0
57	20230919	190700	1447891810	2940	2940	2940	2940	0
58	20230919	190600	1447891810	2940	2940	2940	2940	0
59	20230919	190500	1447891810	2940	2940	2940	2940	0
60	20230919	190400	1447891810	2940	2940	2940	2940	0
61	20230919	190300	1447891810	2940	2940	2940	2940	0
62	20230919	190200	1447891810	2940	2940	2940	2940	2269
63	20230919	190100	1447891810	2940	2940	2940	2940	0
64	20230919	190000	1447891810	2940	2940	2940	2940	0
65	20230919	185900	1447891810	2940	2940	2940	2940	0
66	20230919	185800	1447891810	2940	2940	2940	2940	0
67	20230919	185700	1447891810	2940	2940	2940	2940	0
68	20230919	185600	1447891810	2940	2940	2940	2940	0
69	20230919	185500	1447891810	2940	2940	2940	2940	0
70	20230919	185400	1447891810	2940	2940	2940	2940	0
71	20230919	185300	1447891810	2940	2940	2940	2940	0
72	20230919	185200	1447891810	2940	2940	2940	2940	0
73	20230919	185100	1447891810	2940	2940	2940	2940	0
74	20230919	185000	1447891810	2940	2940	2940	2940	0
75	20230919	184900	1447891810	2940	2940	2940	2940	0
76	20230919	184800	1447891810	2940	2940	2940	2940	0
77	20230919	184700	1447891810	2940	2940	2940	2940	0
78	20230919	184600	1447891810	2940	2940	2940	2940	0
79	20230919	184500	1447891810	2940	2940	2940	2940	0
80	20230919	184400	1447891810	2940	2940	2940	2940	0
81	20230919	184300	1447891810	2940	2940	2940	2940	0
82	20230919	184200	1447891810	2940	2940	2940	2940	0
83	20230919	184100	1447891810	2940	2940	2940	2940	0
84	20230919	184000	1447891810	2940	2940	2940	2940	0
85	20230919	183900	1447891810	2940	2940	2940	2940	0
86	20230919	183800	1447891810	2940	2940	2940	2940	0
87	20230919	183700	1447891810	2940	2940	2940	2940	0
88	20230919	183600	1447891810	2940	2940	2940	2940	0
89	20230919	183500	1447891810	2940	2940	2940	2940	0
90	20230919	183400	1447891810	2940	2940	2940	2940	0
91	20230919	183300	1447891810	2940	2940	2940	2940	0
92	20230919	183200	1447891810	2940	2940	2940	2940	2269
93	20230919	183100	1447891810	2940	2940	2940	2940	0
94	20230919	183000	1447891810	2940	2940	2940	2940	0
95	20230919	182900	1447891810	2940	2940	2940	2940	0
96	20230919	182800	1447891810	2940	2940	2940	2940	0
97	20230919	182700	1447891810	2940	2940	2940	2940	0
98	20230919	182600	1447891810	2940	2940	2940	2940	0
99	20230919	182500	1447891810	2940	2940	2940	2940	0
100	20230919	182400	1447891810	2940	2940	2940	2940	0
101	20230919	182300	1447891810	2940	2940	2940	2940	0
102	20230919	182200	1447891810	2940	2940	2940	2940	0
103	20230919	182100	1447891810	2940	2940	2940	2940	0
104	20230919	182000	1447891810	2940	2940	2940	2940	0
105	20230919	181900	1447891810	2940	2940	2940	2940	0
106	20230919	181800	1447891810	2940	2940	2940	2940	0
107	20230919	181700	1447891810	2940	2940	2940	2940	0
108	20230919	181600	1447891810	2940	2940	2940	2940	0
109	20230919	181500	1447891810	2940	2940	2940	2940	0
110	20230919	181400	1447891810	2940	2940	2940	2940	0
111	20230919	181300	1447891810	2940	2940	2940	2940	0
112	20230919	181200	1447891810	2940	2940	2940	2940	0
113	20230919	181100	1447891810	2940	2940	2940	2940	0
114	20230919	181000	1447891810	2940	2940	2940	2940	0
115	20230919	180900	1447891810	2940	2940	2940	2940	0
116	20230919	180800	1447891810	2940	2940	2940	2940	0
117	20230919	180700	1447891810	2940	2940	2940	2940	0
118	20230919	180600	1447891810	2940	2940	2940	2940	0
119	20230919	180500	1447891810	2940	2940	2940	2940	0
120	20230919	180400	1447891810	2940	2940	2940	2940	0
121	20230919	180300	1447891810	2940	2940	2940	2940	0
122	20230919	180200	1447891810	2940	2940	2940	2940	2269
123	20230919	180100	1447891810	2940	2940	2940	2940	0
124	20230919	180000	1447891810	2940	2940	2940	2940	0
125	20230919	175900	1447891810	2940	2940	2940	2940	0
126	20230919	175800	1447891810	2940	2940	2940	2940	0
127	20230919	175700	1447891810	2940	2940	2940	2940	0
128	20230919	175600	1447891810	2940	2940	2940	2940	0
129	20230919	175500	1447891810	2940	2940	2940	2940	0
130	20230919	175400	1447891810	2940	2940	2940	2940	0
131	20230919	175300	1447891810	2940	2940	2940	2940	0
132	20230919	175200	1447891810	2940	2940	2940	2940	0
133	20230919	175100	1447891810	2940	2940	2940	2940	0
134	20230919	175000	1447891810	2940	2940	2940	2940	0
135	20230919	174900	1447891810	2940	2940	2940	2940	0
136	20230919	174800	1447891810	2940	2940	2940	2940	0
137	20230919	174700	1447891810	2940	2940	2940	2940	0
138	20230919	174600	1447891810	2940	2940	2940	2940	0
139	20230919	174500	1447891810	2940	2940	2940	2940	0
140	20230919	174400	1447891810	2940	2940	2940	2940	0
141	20230919	174300	1447891810	2940	2940	2940	2940	0
142	20230919	174200	1447891810	2940	2940	2940	2940	0
143	20230919	174100	1447891810	2940	2940	2940	2940	0
144	20230919	174000	1447891810	2940	2940	2940	2940	0
145	20230919	173900	1447891810	2940	2940	2940	2940	0
146	20230919	173800	1447891810	2940	2940	2940	2940	0
147	20230919	173700	1447891810	2940	2940	2940	2940	0
148	20230919	173600	1447891810	2940	2940	2940	2940	0
149	20230919	173500	1447891810	2940	2940	2940	2940	0
150	20230919	173400	1447891810	2940	2940	2940	2940	0
151	20230919	173300	1447891810	2940	2940	2940	2940	0
152	20230919	173200	1447891810	2940	2940	2940	2940	2269
153	20230919	173100	1447891810	2940	2940	2940	2940	0
154	20230919	173000	1447891810	2940	2940	2940	2940	0
155	20230919	172900	1447891810	2940	2940	2940	2940	0
156	20230919	172800	1447891810	2940	2940	2940	2940	0
157	20230919	172700	1447891810	2940	2940	2940	2940	0
158	20230919	172600	1447891810	2940	2940	2940	2940	0
159	20230919	172500	1447891810	2940	2940	2940	2940	0
160	20230919	172400	1447891810	2940	2940	2940	2940	0
161	20230919	172300	1447891810	2940	2940	2940	2940	0
162	20230919	172200	1447891810	2940	2940	2940	2940	0
163	20230919	172100	1447891810	2940	2940	2940	2940	0
164	20230919	172000	1447891810	2940	2940	2940	2940	0
165	20230919	171900	1447891810	2940	2940	2940	2940	0
166	20230919	171800	1447891810	2940	2940	2940	2940	0
167	20230919	171700	1447891810	2940	2940	2940	2940	0
168	20230919	171600	1447891810	2940	2940	2940	2940	0
169	20230919	171500	1447891810	2940	2940	2940	2940	0
170	20230919	171400	1447891810	2940	2940	2940	2940	0
171	20230919	171300	1447891810	2940	2940	2940	2940	0
172	20230919	171200	1447891810	2940	2940	2940	2940	0
173	20230919	171100	1447891810	2940	2940	2940	2940	0
174	20230919	171000	1447891810	2940	2940	2940	2940	0
175	20230919	170900	1447891810	2940	2940	2940	2940	0
176	20230919	170800	1447891810	2940	2940	2940	2940	0
177	20230919	170700	1447891810	2940	2940	2940	2940	0
178	20230919	170600	1447891810	2940	2940	2940	2940	0
179	20230919	170500	1447891810	2940	2940	2940	2940	0
180	20230919	170400	1447891810	2940	2940	2940	2940	0
181	20230919	170300	1447891810	2940	2940	2940	2940	0
182	20230919	170200	1447891810	2940	2940	2940	2940	2269
183	20230919	170100	1447891810	2940	2940	2940	2940	0
184	20230919	170000	1447891810	2940	2940	2940	2940	0
185	20230919	165900	1447891810	2940	2940	2940	2940	0
186	20230919	165800	1447891810	2940	2940	2940	2940	0
187	20230919	165700	1447891810	2940	2940	2940	2940	0
188	20230919	165600	1447891810	2940	2940	2940	2940	0
189	20230919	165500	1447891810	2940	2940	2940	2940	0
190	20230919	165400	1447891810	2940	2940	2940	2940	0
191	20230919	165300	1447891810	2940	2940	2940	2940	0
192	20230919	165200	1447891810	2940	2940	2940	2940	0
193	20230919	165100	1447891810	2940	2940	2940	2940	0
194	20230919	165000	1447891810	2940	2940	2940	2940	0
195	20230919	164900	1447891810	2940	2940	2940	2940	0
196	20230919	164800	1447891810	2940	2940	2940	2940	0
197	20230919	164700	1447891810	2940	2940	2940	2940	0
198	20230919	164600	1447891810	2940	2940	2940	2940	0
199	20230919	164500	1447891810	2940	2940	2940	2940	0
200	20230919	164400	1447891810	2940	2940	2940	2940	0
201	20230919	164300	1447891810	2940	2940	2940	2940	0
202	20230919	164200	1447891810	2940	2940	2940	2940	0
203	20230919	164100	1447891810	2940	2940	2940	2940	0
204	20230919	164000	1447891810	2940	2940	2940	2940	0
205	20230919	163900	1447891810	2940	2940	2940	2940	0
206	20230919	163800	1447891810	2940	2940	2940	2940	0
207	20230919	163700	1447891810	2940	2940	2940	2940	0
208	20230919	163600	1447891810	2940	2940	2940	2940	0
209	20230919	163500	1447891810	2940	2940	2940	2940	0
210	20230919	163400	1447891810	2940	2940	2940	2940	0
211	20230919	163300	1447891810	2940	2940	2940	2940	0
212	20230919	163200	1447891810	2940	2940	2940	2940	2269
213	20230919	163100	1447891810	2940	2940	2940	2940	0
214	20230919	163000	1447891810	2940	2940	2940	2940	0
215	20230919	162900	1447891810	2940	2940	2940	2940	0
216	20230919	162800	1447891810	2940	2940	2940	2940	0
217	20230919	162700	1447891810	2940	2940	2940	2940	0
218	20230919	162600	1447891810	2940	2940	2940	2940	0
219	20230919	162500	1447891810	2940	2940	2940	2940	0
220	20230919	162400	1447891810	2940	2940	2940	2940	0
221	20230919	162300	1447891810	2940	2940	2940	2940	0
222	20230919	162200	1447891810	2940	2940	2940	2940	0
223	20230919	162100	1447891810	2940	2940	2940	2940	0
224	20230919	162000	1447891810	2940	2940	2940	2940	0
225	20230919	161900	1447891810	2940	2940	2940	2940	0
226	20230919	161800	1447891810	2940	2940	2940	2940	0
227	20230919	161700	1447891810	2940	2940	2940	2940	0
228	20230919	161600	1447891810	2940	2940	2940	2940	0
229	20230919	161500	1447891810	2940	2940	2940	2940	0
230	20230919	161400	1447891810	2940	2940	2940	2940	0
231	20230919	161300	1447891810	2940	2940	2940	2940	0
232	20230919	161200	1447891810	2940	2940	2940	2940	0
233	20230919	161100	1447891810	2940	2940	2940	2940	0
234	20230919	161000	1447891810	2940	2940	2940	2940	0
235	20230919	160900	1447891810	2940	2940	2940	2940	0
236	20230919	160800	1447891810	2940	2940	2940	2940	0
237	20230919	160700	1447891810	2940	2940	2940	2940	0
238	20230919	160600	1447891810	2940	2940	2940	2940	0
239	20230919	160500	1447891810	2940	2940	2940	2940	0
240	20230919	160400	1447891810	2940	2940	2940	2940	0
241	20230919	160300	1447891810	2940	2940	2940	2940	0
242	20230919	160200	1447891810	2940	2940	2940	2940	2269
243	20230919	160100	1447891810	2940	2940	2940	2940	0
244	20230919	160000	1447891810	2940	2940	2940	2940	0
245	20230919	155900	1447891810	2940	2940	2940	2940	0
246	20230919	155800	1447891810	2940	2940	2940	2940	0
247	20230919	155700	1447891810	2940	2940	2940	2940	0
248	20230919	155600	1447891810	2940	2940	2940	2940	0
249	20230919	155500	1447891810	2940	2940	2940	2940	0
250	20230919	155400	1447891810	2940	2940	2940	2940	0
251	20230919	155300	1447891810	2940	2940	2940	2940	0
252	20230919	155200	1447891810	2940	2940	2940	2940	0
253	20230919	155100	1447891810	2940	2940	2940	2940	0
254	20230919	155000	1447891810	2940	2940	2940	2940	0
255	20230919	154900	1447891810	2940	2940	2940	2940	0
256	20230919	154800	1447891810	2940	2940	2940	2940	0
257	20230919	154700	1447891810	2940	2940	2940	2940	0
258	20230919	154600	1447891810	2940	2940	2940	2940	0
259	20230919	154500	1447891810	2940	2940	2940	2940	0
260	20230919	154400	1447891810	2940	2940	2940	2940	0
261	20230919	154300	1447891810	2940	2940	2940	2940	0
262	20230919	154200	1447891810	2940	2940	2940	2940	0
263	20230919	154100	1447891810	2940	2940	2940	2940	0
264	20230919	154000	1447891810	2940	2940	2940	2940	0
265	20230919	153900	1447891810	2940	2940	2940	2940	0
266	20230919	153800	1447891810	2940	2940	2940	2940	0
267	20230919	153700	1447891810	2940	2940	2940	2940	0
268	20230919	153600	1447891810	2940	2940	2940	2940	0
269	20230919	153500	1447891810	2940	2940	2940	2940	0
270	20230919	153400	1447891810	2940	2940	2940	2940	0
271	20230919	153300	1447891810	2940	2940	2940	2940	0
272	20230919	153200	1447891810	2940	2940	2940	2940	2269
273	20230919	153100	1447891810	2940	2940	2940	2940	0
274	20230919	153000	1447891810	2940	2940	2940	2940	2269
275	20230919	152900	1441220950	2930	2930	2930	2930	0
276	20230919	152800	1441220950	2930	2930	2930	2930	0
277	20230919	152700	1441220950	2930	2930	2930	2930	0
278	20230919	152600	1441220950	2930	2930	2930	2930	0
279	20230919	152500	1441220950	2930	2930	2930	2930	0
280	20230919	152400	1441220950	2930	2930	2930	2930	0
281	20230919	152300	1441220950	2930	2930	2930	2930	0
282	20230919	152200	1441220950	2930	2930	2930	2930	0
283	20230919	152100	1441220950	2930	2930	2930	2930	0
284	20230919	152000	1441220950	2930	2930	2930	2930	0
285	20230919	151900	1441220950	2930	2940	2940	2925	1430
286	20230919	151800	1437034340	2940	2940	2940	2930	10762
287	20230919	151700	1405494060	2930	2940	2940	2930	815
288	20230919	151600	1403104440	2940	2940	2940	2930	2685
289	20230919	151500	1395222430	2940	2940	2940	2940	218
290	20230919	151400	1394581510	2940	2940	2940	2935	1569
291	20230919	151300	1389976420	2940	2940	2940	2940	323
292	20230919	151200	1389026800	2940	2940	2940	2935	131
293	20230919	151100	1388641665	2940	2935	2940	2935	566
294	20230919	151000	1386979840	2940	2940	2940	2940	3276
295	20230919	150900	1377348400	2935	2940	2940	2935	503
296	20230919	150800	1375869595	2940	2950	2950	2935	3596
297	20230919	150700	1365293575	2945	2945	2945	2945	1993
298	20230919	150600	1359424190	2945	2945	2945	2945	27
299	20230919	150500	1359344675	2935	2930	2935	2930	1945
300	20230919	150400	1353636130	2930	2930	2930	2930	296
301	20230919	150300	1352768850	2930	2930	2930	2920	230
302	20230919	150200	1352097040	2920	2930	2930	2920	4751
303	20230919	150100	1338212940	2930	2930	2930	2930	100
304	20230919	150000	1337919940	2930	2930	2930	2930	19
305	20230919	145900	1337864270	2935	2935	2935	2935	42
306	20230919	145800	1337741000	2935	2930	2935	2930	558
307	20230919	145700	1336105820	2930	2930	2930	2930	7
308	20230919	145600	1336085310	2925	2925	2925	2925	200
309	20230919	145500	1335500310	2925	2925	2925	2925	503
310	20230919	145400	1334029035	2925	2925	2925	2925	34
311	20230919	145300	1333929585	2925	2925	2925	2925	2178
312	20230919	145200	1327558935	2935	2925	2935	2925	702
313	20230919	145100	1325505575	2925	2935	2935	2925	4300
314	20230919	145000	1312886075	2935	2930	2935	2930	2555
315	20230919	144900	1305389925	2935	2920	2935	2920	661
316	20230919	144800	1303459190	2920	2920	2930	2920	725
317	20230919	144700	1301342180	2920	2930	2930	2920	301
318	20230919	144600	1300463250	2930	2925	2930	2920	3701
319	20230919	144500	1289641535	2930	2930	2930	2930	0
320	20230919	144400	1289641535	2930	2930	2930	2930	19
321	20230919	144300	1289585865	2935	2935	2935	2935	0
322	20230919	144200	1289585865	2935	2935	2935	2935	11
323	20230919	144100	1289553580	2935	2930	2935	2930	807
324	20230919	144000	1287185290	2935	2935	2935	2935	500
325	20230919	143900	1285717790	2935	2935	2935	2935	0
326	20230919	143800	1285717790	2935	2935	2935	2935	50
327	20230919	143700	1285571040	2935	2935	2935	2935	0
328	20230919	143600	1285571040	2935	2935	2935	2935	701
329	20230919	143500	1283513605	2935	2925	2935	2920	502
330	20230919	143400	1282046735	2935	2935	2935	2935	1
331	20230919	143300	1282043800	2925	2925	2925	2925	0
332	20230919	143200	1282043800	2925	2925	2925	2925	0
333	20230919	143100	1282043800	2925	2925	2925	2925	300
334	20230919	143000	1281166300	2925	2925	2925	2925	0
335	20230919	142900	1281166300	2925	2925	2925	2925	32
336	20230919	142800	1281072700	2925	2925	2925	2925	0
337	20230919	142700	1281072700	2925	2925	2925	2925	4
338	20230919	142600	1281061000	2925	2930	2930	2925	250
339	20230919	142500	1280329710	2930	2935	2935	2930	100
340	20230919	142400	1280036645	2935	2935	2935	2935	0
341	20230919	142300	1280036645	2935	2935	2935	2935	0
342	20230919	142200	1280036645	2935	2935	2935	2935	0
343	20230919	142100	1280036645	2935	2935	2935	2935	200
344	20230919	142000	1279449645	2935	2935	2935	2935	44
345	20230919	141900	1279320505	2935	2945	2945	2935	19
346	20230919	141800	1279264620	2935	2945	2945	2935	36
347	20230919	141700	1279158900	2945	2945	2945	2945	0
348	20230919	141600	1279158900	2945	2945	2945	2945	15
349	20230919	141500	1279114725	2945	2945	2945	2945	101
350	20230919	141400	1278817280	2920	2930	2930	2920	3065
351	20230919	141300	1269858780	2930	2930	2930	2930	40
352	20230919	141200	1269741580	2950	2950	2950	2950	0
353	20230919	141100	1269741580	2950	2950	2950	2950	36
354	20230919	141000	1269635380	2950	2925	2950	2925	4841
355	20230919	140900	1255469540	2910	2940	2940	2910	22239
356	20230919	140800	1190488335	2940	2940	2940	2940	2
357	20230919	140700	1190482455	2950	2940	2950	2935	511
358	20230919	140600	1188979195	2950	2950	2950	2950	200
359	20230919	140500	1188389195	2950	2950	2950	2950	10
360	20230919	140400	1188359695	2950	2950	2950	2950	1
361	20230919	140300	1188356745	2950	2950	2950	2950	0
362	20230919	140200	1188356745	2950	2945	2950	2945	1881
363	20230919	140100	1182808645	2950	2950	2950	2950	5
364	20230919	140000	1182793895	2945	2945	2945	2945	15
365	20230919	135900	1182749720	2950	2950	2950	2950	76
366	20230919	135800	1182525520	2950	2950	2950	2950	0
367	20230919	135700	1182525520	2950	2950	2950	2950	14
368	20230919	135600	1182484220	2950	2950	2950	2950	177
369	20230919	135500	1181962070	2950	2950	2950	2950	5
370	20230919	135400	1181947320	2950	2950	2950	2950	170
371	20230919	135300	1181445820	2950	2950	2950	2950	111
372	20230919	135200	1181118370	2950	2950	2950	2950	7
373	20230919	135100	1181097720	2950	2940	2950	2940	37
374	20230919	135000	1180988930	2935	2935	2935	2935	0
375	20230919	134900	1180988930	2935	2940	2940	2935	674
376	20230919	134800	1179009300	2940	2940	2940	2940	5
377	20230919	134700	1178994600	2940	2940	2940	2940	144
378	20230919	134600	1178571240	2940	2940	2940	2940	0
379	20230919	134500	1178571240	2940	2940	2940	2940	100
380	20230919	134400	1178277240	2940	2950	2950	2940	184
381	20230919	134300	1177735440	2940	2950	2950	2940	11
382	20230919	134200	1177703000	2950	2950	2950	2950	21
383	20230919	134100	1177641050	2950	2950	2950	2950	1
384	20230919	134000	1177638100	2945	2950	2950	2945	222
385	20230919	133900	1176983520	2950	2940	2950	2940	1956
386	20230919	133800	1171214860	2940	2940	2940	2940	221
387	20230919	133700	1170565120	2940	2945	2945	2940	200
388	20230919	133600	1169977115	2930	2930	2930	2930	0
389	20230919	133500	1169977115	2930	2930	2930	2930	6015
390	20230919	133400	1152353165	2925	2925	2925	2925	50
391	20230919	133300	1152206915	2925	2925	2925	2925	100
392	20230919	133200	1151914415	2925	2925	2925	2925	55
393	20230919	133100	1151753540	2930	2930	2930	2930	0
394	20230919	133000	1151753540	2930	2930	2930	2930	1295
395	20230919	132900	1147959190	2930	2930	2930	2930	2007
396	20230919	132800	1142078680	2930	2930	2930	2930	706
397	20230919	132700	1140010100	2930	2935	2935	2925	1361
398	20230919	132600	1136024075	2930	2930	2930	2930	0
399	20230919	132500	1136024075	2930	2945	2945	2930	68
400	20230919	132400	1135824760	2945	2945	2945	2945	130
401	20230919	132300	1135441910	2945	2945	2945	2945	0
402	20230919	132200	1135441910	2945	2945	2945	2945	0
403	20230919	132100	1135441910	2945	2925	2945	2925	510
404	20230919	132000	1133945920	2925	2925	2925	2925	2378
405	20230919	131900	1126990270	2920	2925	2925	2920	714
406	20230919	131800	1124901840	2925	2925	2925	2925	267
407	20230919	131700	1124120865	2930	2930	2930	2930	20
408	20230919	131600	1124062265	2920	2920	2920	2920	1135
409	20230919	131500	1120748065	2920	2920	2920	2920	3
410	20230919	131400	1120739305	2920	2920	2920	2920	329
411	20230919	131300	1119778625	2930	2915	2930	2915	231
412	20230919	131200	1119104135	2905	2940	2950	2905	10839
413	20230919	131100	1087407535	2940	2955	2955	2940	2615
414	20230919	131000	1079705005	2955	2955	2955	2955	1
415	20230919	130900	1079702050	2955	2955	2955	2955	489
416	20230919	130800	1078257055	2965	2965	2965	2965	0
417	20230919	130700	1078257055	2965	2965	2965	2965	34
418	20230919	130600	1078156245	2965	2965	2965	2965	0
419	20230919	130500	1078156245	2965	2960	2965	2960	359
420	20230919	130400	1077092160	2950	2955	2955	2950	762
421	20230919	130300	1074844155	2955	2955	2955	2955	1011
422	20230919	130200	1071856650	2955	2955	2955	2955	14
423	20230919	130100	1071815280	2950	2950	2950	2950	404
424	20230919	130000	1070623480	2950	2950	2950	2950	46
425	20230919	125900	1070487780	2945	2945	2945	2945	203
426	20230919	125800	1069889945	2955	2955	2955	2955	294
427	20230919	125700	1069021175	2950	2945	2950	2945	330
428	20230919	125600	1068049320	2945	2945	2950	2945	699
429	20230919	125500	1065990735	2950	2945	2950	2945	1384
430	20230919	125400	1061909355	2950	2950	2950	2950	338
431	20230919	125300	1060912255	2950	2950	2950	2950	1
432	20230919	125200	1060909305	2950	2950	2950	2950	251
433	20230919	125100	1060168855	2945	2945	2945	2945	0
434	20230919	125000	1060168855	2945	2945	2945	2945	100
435	20230919	124900	1059874355	2955	2945	2955	2945	1524
436	20230919	124800	1055386165	2945	2945	2945	2945	169
437	20230919	124700	1054888460	2945	2945	2945	2945	240
438	20230919	124600	1054181660	2945	2945	2945	2945	259
439	20230919	124500	1053418905	2945	2945	2945	2945	100
440	20230919	124400	1053124405	2945	2945	2945	2945	0
441	20230919	124300	1053124405	2945	2950	2950	2945	23
442	20230919	124200	1053056620	2950	2950	2950	2950	110
443	20230919	124100	1052732120	2950	2950	2950	2950	0
444	20230919	124000	1052732120	2950	2950	2950	2950	0
445	20230919	123900	1052732120	2950	2950	2950	2950	30
446	20230919	123800	1052643620	2950	2950	2950	2950	0
447	20230919	123700	1052643620	2950	2950	2950	2950	0
448	20230919	123600	1052643620	2950	2950	2950	2950	268
449	20230919	123500	1051853020	2955	2955	2955	2955	0
450	20230919	123400	1051853020	2955	2955	2955	2955	50
451	20230919	123300	1051705270	2950	2950	2950	2950	0
452	20230919	123200	1051705270	2950	2950	2950	2950	0
453	20230919	123100	1051705270	2950	2955	2955	2950	154
454	20230919	123000	1051250220	2955	2955	2955	2955	831
455	20230919	122900	1048794615	2955	2955	2955	2955	0
456	20230919	122800	1048794615	2955	2955	2955	2955	50
457	20230919	122700	1048646865	2945	2950	2955	2945	3623
458	20230919	122600	1037962450	2950	2950	2950	2950	0
459	20230919	122500	1037962450	2950	2950	2950	2950	0
460	20230919	122400	1037962450	2950	2950	2950	2950	0
461	20230919	122300	1037962450	2950	2935	2950	2935	102
462	20230919	122200	1037663050	2930	2930	2930	2930	10000
463	20230919	122100	1008363050	2950	2950	2950	2950	5
464	20230919	122000	1008348300	2930	2940	2940	2930	10000
465	20230919	121900	979044535	2950	2950	2950	2950	1
466	20230919	121800	979041585	2930	2945	2945	2930	10000
467	20230919	121700	949734695	2945	2945	2945	2945	0
468	20230919	121600	949734695	2945	2945	2945	2945	10
469	20230919	121500	949705245	2945	2945	2945	2945	602
470	20230919	121400	947932355	2945	2945	2945	2945	0
471	20230919	121300	947932355	2945	2945	2945	2945	0
472	20230919	121200	947932355	2945	2945	2945	2945	50
473	20230919	121100	947785105	2940	2940	2940	2940	0
474	20230919	121000	947785105	2940	2940	2940	2940	1
475	20230919	120900	947782165	2940	2940	2940	2940	30
476	20230919	120800	947693965	2940	2945	2945	2940	1746
477	20230919	120700	942560675	2940	2940	2940	2940	0
478	20230919	120600	942560675	2940	2940	2940	2940	0
479	20230919	120500	942560675	2940	2940	2940	2940	0
480	20230919	120400	942560675	2940	2940	2940	2940	1322
481	20230919	120300	938673995	2940	2945	2945	2940	467
482	20230919	120200	937300685	2940	2940	2940	2940	0
483	20230919	120100	937300685	2940	2940	2940	2940	0
484	20230919	120000	937300685	2940	2940	2940	2940	226
485	20230919	115900	936636245	2940	2940	2940	2940	608
486	20230919	115800	934848725	2940	2940	2940	2940	50
487	20230919	115700	934701725	2935	2935	2940	2935	2129
488	20230919	115600	928452860	2940	2940	2940	2940	50
489	20230919	115500	928305860	2940	2935	2940	2935	509
490	20230919	115400	926809410	2940	2940	2940	2935	476
491	20230919	115300	925410160	2940	2940	2940	2940	0
492	20230919	115200	925410160	2940	2945	2950	2940	2083
493	20230919	115100	919275295	2945	2940	2945	2940	374
494	20230919	115000	918175420	2940	2940	2940	2940	300
495	20230919	114900	917293420	2940	2940	2940	2940	1196
496	20230919	114800	913777180	2945	2945	2945	2945	10
497	20230919	114700	913747730	2945	2945	2945	2945	0
498	20230919	114600	913747730	2945	2945	2945	2945	1
499	20230919	114500	913744785	2940	2940	2940	2940	0
500	20230919	114400	913744785	2940	2940	2940	2940	20
501	20230919	114300	913685985	2940	2940	2940	2940	33
502	20230919	114200	913588965	2940	2945	2950	2940	2309
503	20230919	114100	906797405	2950	2950	2950	2950	0
504	20230919	114000	906797405	2950	2950	2950	2950	0
505	20230919	113900	906797405	2950	2950	2950	2950	2
506	20230919	113800	906791505	2945	2950	2950	2945	119
507	20230919	113700	906441045	2955	2955	2955	2955	59
508	20230919	113600	906266700	2955	2955	2955	2955	50
509	20230919	113500	906118950	2970	2950	2970	2950	2568
510	20230919	113400	898543330	2950	2950	2950	2950	82
511	20230919	113300	898301430	2950	2950	2950	2950	50
512	20230919	113200	898153930	2960	2960	2960	2960	3
513	20230919	113100	898145050	2970	2960	2970	2950	304
514	20230919	113000	897248220	2960	2960	2960	2960	254
515	20230919	112900	896496380	2975	2975	2975	2975	100
516	20230919	112800	896198880	2975	2975	2975	2975	0
517	20230919	112700	896198880	2975	2970	2975	2970	1308
518	20230919	112600	892310230	2945	2945	2945	2945	0
519	20230919	112500	892310230	2945	2955	2955	2945	834
520	20230919	112400	889851520	2955	2970	2970	2955	24
521	20230919	112300	889780450	2970	2965	2970	2965	101
522	20230919	112200	889480600	2950	2955	2955	2950	2586
523	20230919	112100	881851670	2950	2955	2955	2950	540
524	20230919	112000	880258310	2960	2965	2965	2960	185
525	20230919	111900	879710470	2970	2970	2970	2970	10
526	20230919	111800	879680770	2965	2965	2965	2965	1218
527	20230919	111700	876069400	2965	2965	2970	2965	1356
528	20230919	111600	872048760	2965	2965	2965	2965	278
529	20230919	111500	871224490	2965	2965	2965	2965	6
530	20230919	111400	871206700	2960	2970	2970	2960	14
531	20230919	111300	871165220	2960	2965	2965	2955	1097
532	20230919	111200	867919120	2965	2965	2965	2965	150
533	20230919	111100	867474370	2965	2965	2970	2965	78
534	20230919	111000	867243095	2965	2965	2965	2965	30
535	20230919	110900	867154145	2970	2970	2970	2970	0
536	20230919	110800	867154145	2970	2970	2970	2970	954
537	20230919	110700	864320765	2970	2970	2970	2970	1
538	20230919	110600	864317795	2965	2965	2965	2965	180
539	20230919	110500	863784095	2965	2965	2965	2965	170
540	20230919	110400	863280045	2965	2960	2965	2960	1156
541	20230919	110300	859854660	2950	2950	2950	2950	0
542	20230919	110200	859854660	2950	2950	2950	2950	0
543	20230919	110100	859854660	2950	2950	2950	2950	100
544	20230919	110000	859559660	2945	2950	2950	2945	2368
545	20230919	105900	852585410	2945	2945	2945	2945	0
546	20230919	105800	852585410	2945	2945	2945	2945	0
547	20230919	105700	852585410	2945	2950	2950	2945	38
548	20230919	105600	852473360	2945	2945	2945	2945	0
549	20230919	105500	852473360	2945	2950	2950	2945	278
550	20230919	105400	851654040	2960	2960	2960	2960	511
551	20230919	105300	850141480	2960	2955	2960	2955	352
552	20230919	105200	849100515	2955	2955	2955	2955	0
553	20230919	105100	849100515	2955	2955	2955	2955	500
554	20230919	105000	847623015	2940	2940	2940	2940	410
555	20230919	104900	846417615	2940	2950	2950	2940	4837
556	20230919	104800	832191235	2945	2950	2950	2945	201
557	20230919	104700	831599140	2945	2945	2945	2945	0
558	20230919	104600	831599140	2945	2950	2950	2945	410
559	20230919	104500	830390560	2965	2965	2965	2965	0
560	20230919	104400	830390560	2965	2965	2965	2965	30
561	20230919	104300	830301610	2945	2960	2960	2945	1896
562	20230919	104200	824708710	2970	2955	2970	2955	21
563	20230919	104100	824646355	2950	2950	2950	2950	0
564	20230919	104000	824646355	2950	2960	2960	2950	1300
565	20230919	103900	820806885	2970	2970	2970	2970	444
566	20230919	103800	819488205	2965	2960	2965	2960	799
567	20230919	103700	817122155	2960	2960	2960	2960	50
568	20230919	103600	816974155	2950	2950	2950	2950	124
569	20230919	103500	816608355	2950	2950	2950	2950	258
570	20230919	103400	815847255	2965	2965	2965	2945	30
571	20230919	103300	815758330	2950	2935	2950	2935	866
572	20230919	103200	813211970	2935	2935	2935	2935	1228
573	20230919	103100	809607790	2935	2935	2935	2935	200
574	20230919	103000	809020790	2935	2935	2935	2935	1660
575	20230919	102900	804148690	2935	2945	2945	2935	2925
576	20230919	102800	795551250	2940	2940	2940	2940	1380
577	20230919	102700	791494050	2940	2940	2940	2940	2798
578	20230919	102600	783267930	2935	2950	2950	2935	964
579	20230919	102500	780433965	2950	2965	2965	2950	33
580	20230919	102400	780336515	2965	2965	2965	2965	1
581	20230919	102300	780333550	2965	2950	2965	2940	3722
582	20230919	102200	769377015	2970	2965	2970	2965	2
583	20230919	102100	769371080	2955	2945	2965	2945	15
584	20230919	102000	769326685	2970	2970	2970	2970	0
585	20230919	101900	769326685	2970	2960	2970	2960	238
586	20230919	101800	768622195	2970	2970	2970	2970	240
587	20230919	101700	767909395	2970	2950	2970	2945	1308
588	20230919	101600	764037425	2955	2960	2960	2955	114
589	20230919	101500	763700335	2960	2955	2965	2950	2299
590	20230919	101400	756897075	2955	2955	2955	2955	439
591	20230919	101300	755599830	2965	2965	2965	2965	0
592	20230919	101200	755599830	2965	2965	2965	2960	620
593	20230919	101100	753763230	2960	2950	2960	2950	1752
594	20230919	101000	748588575	2950	2955	2955	2945	12
595	20230919	100900	748553220	2945	2955	2955	2945	2118
596	20230919	100800	742315465	2955	2955	2955	2955	2
597	20230919	100700	742309555	2955	2955	2960	2950	1172
598	20230919	100600	738851325	2955	2955	2955	2955	41
599	20230919	100500	738730170	2955	2940	2955	2940	794
600	20230919	100400	736389030	2940	2935	2940	2930	663
601	20230919	100300	734446290	2935	2930	2935	2930	378
602	20230919	100200	733337360	2930	2920	2930	2920	2401
603	20230919	100100	726308505	2915	2920	2920	2915	2211
604	20230919	100000	719862075	2915	2915	2920	2915	103
605	20230919	095900	719561780	2915	2920	2920	2910	298
606	20230919	095800	718692615	2920	2920	2920	2920	93
607	20230919	095700	718421055	2915	2915	2915	2915	180
608	20230919	095600	717896355	2915	2915	2915	2915	351
609	20230919	095500	716873190	2915	2910	2915	2905	1448
610	20230919	095400	712662735	2910	2910	2910	2910	415
611	20230919	095300	711455085	2905	2910	2910	2905	1250
612	20230919	095200	707819385	2910	2920	2920	2910	7982
613	20230919	095100	684566120	2930	2930	2930	2930	122
614	20230919	095000	684208660	2930	2920	2930	2920	785
615	20230919	094900	681916260	2920	2920	2920	2920	242
616	20230919	094800	681209620	2920	2920	2920	2915	2190
617	20230919	094700	674825420	2920	2925	2925	2920	1449
618	20230919	094600	670591160	2930	2935	2935	2930	1326
619	20230919	094500	666699885	2935	2925	2935	2925	136
620	20230919	094400	666302035	2930	2915	2935	2910	1707
621	20230919	094300	661315805	2910	2915	2915	2910	454
622	20230919	094200	659993045	2915	2905	2915	2905	1823
623	20230919	094100	654696860	2905	2920	2920	2905	1231
624	20230919	094000	651105275	2915	2910	2915	2910	2046
625	20230919	093900	645144740	2905	2905	2905	2900	7383
626	20230919	093800	623727715	2900	2900	2905	2900	3905
627	20230919	093700	612403180	2905	2900	2915	2900	17581
628	20230919	093600	561413380	2905	2905	2920	2905	3544
629	20230919	093500	551116715	2905	2920	2920	2905	9306
630	20230919	093400	524032830	2920	2915	2935	2915	1403
631	20230919	093300	519931885	2915	2925	2925	2915	1984
632	20230919	093200	514143770	2930	2935	2945	2930	1802
633	20230919	093100	508862090	2950	2925	2950	2925	1308
634	20230919	093000	505033130	2910	2905	2910	2900	2246
635	20230919	092900	498507040	2925	2895	2925	2890	14516
636	20230919	092800	456325535	2895	2905	2925	2895	13561
637	20230919	092700	416942200	2900	2930	2945	2900	24891
638	20230919	092600	344351285	2925	2935	2935	2925	3834
639	20230919	092500	333120005	2935	2950	2960	2930	12265
640	20230919	092400	297057305	2950	2965	2965	2950	2160
641	20230919	092300	290677625	2965	2945	2975	2945	4218
642	20230919	092200	278206410	2945	2965	2965	2945	4335
643	20230919	092100	265427275	2965	2955	2975	2955	2702
644	20230919	092000	257409230	2955	2945	2955	2945	4697
645	20230919	091900	243550880	2945	2970	2970	2945	6647
646	20230919	091800	223903325	2970	2960	2970	2955	1158
647	20230919	091700	220475130	2960	2965	2975	2955	4522
648	20230919	091600	207079655	2985	2985	2985	2965	8503
649	20230919	091500	181768150	2985	2990	2990	2985	1048
650	20230919	091400	178639655	2990	3000	3000	2980	4959
651	20230919	091300	163794610	3000	3000	3000	3000	745
652	20230919	091200	161559610	3000	2985	3010	2985	1443
653	20230919	091100	157240945	2985	3015	3020	2985	5841
654	20230919	091000	139698650	3015	3010	3015	3010	612
655	20230919	090900	137856510	3010	3025	3025	3000	1810
656	20230919	090800	132404335	3025	3015	3030	3005	2104
657	20230919	090700	126065070	3015	2975	3015	2970	8138
658	20230919	090600	101777530	2990	3070	3080	2905	9279
659	20230919	090500	73891945	3075	3100	3100	3075	2721
660	20230919	090400	65500410	3105	3115	3115	3060	3875
661	20230919	090300	53485715	3115	3150	3150	3115	4611
662	20230919	090200	39071730	3150	3130	3150	3130	4730
663	20230919	090100	24230395	3130	3120	3140	3120	2501
664	20230919	090000	16408200	3125	3135	3175	3125	5233