KissMeData/067000/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	192900	439904550	2935	2935	2935	2935	4892
3	20230920	192800	439904550	2935	2935	2935	2935	0
4	20230920	192700	439904550	2935	2935	2935	2935	0
5	20230920	192600	439904550	2935	2935	2935	2935	0
6	20230920	192500	439904550	2935	2935	2935	2935	0
7	20230920	192400	439904550	2935	2935	2935	2935	0
8	20230920	192300	439904550	2935	2935	2935	2935	0
9	20230920	192200	439904550	2935	2935	2935	2935	0
10	20230920	192100	439904550	2935	2935	2935	2935	0
11	20230920	192000	439904550	2935	2935	2935	2935	0
12	20230920	191900	439904550	2935	2935	2935	2935	0
13	20230920	191800	439904550	2935	2935	2935	2935	0
14	20230920	191700	439904550	2935	2935	2935	2935	0
15	20230920	191600	439904550	2935	2935	2935	2935	0
16	20230920	191500	439904550	2935	2935	2935	2935	0
17	20230920	191400	439904550	2935	2935	2935	2935	0
18	20230920	191300	439904550	2935	2935	2935	2935	0
19	20230920	191200	439904550	2935	2935	2935	2935	0
20	20230920	191100	439904550	2935	2935	2935	2935	0
21	20230920	191000	439904550	2935	2935	2935	2935	0
22	20230920	190900	439904550	2935	2935	2935	2935	0
23	20230920	190800	439904550	2935	2935	2935	2935	0
24	20230920	190700	439904550	2935	2935	2935	2935	0
25	20230920	190600	439904550	2935	2935	2935	2935	0
26	20230920	190500	439904550	2935	2935	2935	2935	0
27	20230920	190400	439904550	2935	2935	2935	2935	0
28	20230920	190300	439904550	2935	2935	2935	2935	0
29	20230920	190200	439904550	2935	2935	2935	2935	0
30	20230920	190100	439904550	2935	2935	2935	2935	0
31	20230920	190000	439904550	2935	2935	2935	2935	0
32	20230920	185900	439904550	2935	2935	2935	2935	4892
33	20230920	185800	439904550	2935	2935	2935	2935	0
34	20230920	185700	439904550	2935	2935	2935	2935	0
35	20230920	185600	439904550	2935	2935	2935	2935	0
36	20230920	185500	439904550	2935	2935	2935	2935	0
37	20230920	185400	439904550	2935	2935	2935	2935	0
38	20230920	185300	439904550	2935	2935	2935	2935	0
39	20230920	185200	439904550	2935	2935	2935	2935	0
40	20230920	185100	439904550	2935	2935	2935	2935	0
41	20230920	185000	439904550	2935	2935	2935	2935	0
42	20230920	184900	439904550	2935	2935	2935	2935	0
43	20230920	184800	439904550	2935	2935	2935	2935	0
44	20230920	184700	439904550	2935	2935	2935	2935	0
45	20230920	184600	439904550	2935	2935	2935	2935	0
46	20230920	184500	439904550	2935	2935	2935	2935	0
47	20230920	184400	439904550	2935	2935	2935	2935	0
48	20230920	184300	439904550	2935	2935	2935	2935	0
49	20230920	184200	439904550	2935	2935	2935	2935	0
50	20230920	184100	439904550	2935	2935	2935	2935	0
51	20230920	184000	439904550	2935	2935	2935	2935	0
52	20230920	183900	439904550	2935	2935	2935	2935	0
53	20230920	183800	439904550	2935	2935	2935	2935	0
54	20230920	183700	439904550	2935	2935	2935	2935	0
55	20230920	183600	439904550	2935	2935	2935	2935	0
56	20230920	183500	439904550	2935	2935	2935	2935	0
57	20230920	183400	439904550	2935	2935	2935	2935	0
58	20230920	183300	439904550	2935	2935	2935	2935	0
59	20230920	183200	439904550	2935	2935	2935	2935	0
60	20230920	183100	439904550	2935	2935	2935	2935	0
61	20230920	183000	439904550	2935	2935	2935	2935	0
62	20230920	182900	439904550	2935	2935	2935	2935	4892
63	20230920	182800	439904550	2935	2935	2935	2935	0
64	20230920	182700	439904550	2935	2935	2935	2935	0
65	20230920	182600	439904550	2935	2935	2935	2935	0
66	20230920	182500	439904550	2935	2935	2935	2935	0
67	20230920	182400	439904550	2935	2935	2935	2935	0
68	20230920	182300	439904550	2935	2935	2935	2935	0
69	20230920	182200	439904550	2935	2935	2935	2935	0
70	20230920	182100	439904550	2935	2935	2935	2935	0
71	20230920	182000	439904550	2935	2935	2935	2935	0
72	20230920	181900	439904550	2935	2935	2935	2935	0
73	20230920	181800	439904550	2935	2935	2935	2935	0
74	20230920	181700	439904550	2935	2935	2935	2935	0
75	20230920	181600	439904550	2935	2935	2935	2935	0
76	20230920	181500	439904550	2935	2935	2935	2935	0
77	20230920	181400	439904550	2935	2935	2935	2935	0
78	20230920	181300	439904550	2935	2935	2935	2935	0
79	20230920	181200	439904550	2935	2935	2935	2935	0
80	20230920	181100	439904550	2935	2935	2935	2935	0
81	20230920	181000	439904550	2935	2935	2935	2935	0
82	20230920	180900	439904550	2935	2935	2935	2935	0
83	20230920	180800	439904550	2935	2935	2935	2935	0
84	20230920	180700	439904550	2935	2935	2935	2935	0
85	20230920	180600	439904550	2935	2935	2935	2935	0
86	20230920	180500	439904550	2935	2935	2935	2935	0
87	20230920	180400	439904550	2935	2935	2935	2935	0
88	20230920	180300	439904550	2935	2935	2935	2935	0
89	20230920	180200	439904550	2935	2935	2935	2935	0
90	20230920	180100	439904550	2935	2935	2935	2935	0
91	20230920	180000	439904550	2935	2935	2935	2935	0
92	20230920	175900	439904550	2935	2935	2935	2935	4892
93	20230920	175800	439904550	2935	2935	2935	2935	0
94	20230920	175700	439904550	2935	2935	2935	2935	0
95	20230920	175600	439904550	2935	2935	2935	2935	0
96	20230920	175500	439904550	2935	2935	2935	2935	0
97	20230920	175400	439904550	2935	2935	2935	2935	0
98	20230920	175300	439904550	2935	2935	2935	2935	0
99	20230920	175200	439904550	2935	2935	2935	2935	0
100	20230920	175100	439904550	2935	2935	2935	2935	0
101	20230920	175000	439904550	2935	2935	2935	2935	0
102	20230920	174900	439904550	2935	2935	2935	2935	0
103	20230920	174800	439904550	2935	2935	2935	2935	0
104	20230920	174700	439904550	2935	2935	2935	2935	0
105	20230920	174600	439904550	2935	2935	2935	2935	0
106	20230920	174500	439904550	2935	2935	2935	2935	0
107	20230920	174400	439904550	2935	2935	2935	2935	0
108	20230920	174300	439904550	2935	2935	2935	2935	0
109	20230920	174200	439904550	2935	2935	2935	2935	0
110	20230920	174100	439904550	2935	2935	2935	2935	0
111	20230920	174000	439904550	2935	2935	2935	2935	0
112	20230920	173900	439904550	2935	2935	2935	2935	0
113	20230920	173800	439904550	2935	2935	2935	2935	0
114	20230920	173700	439904550	2935	2935	2935	2935	0
115	20230920	173600	439904550	2935	2935	2935	2935	0
116	20230920	173500	439904550	2935	2935	2935	2935	0
117	20230920	173400	439904550	2935	2935	2935	2935	0
118	20230920	173300	439904550	2935	2935	2935	2935	0
119	20230920	173200	439904550	2935	2935	2935	2935	0
120	20230920	173100	439904550	2935	2935	2935	2935	0
121	20230920	173000	439904550	2935	2935	2935	2935	0
122	20230920	172900	439904550	2935	2935	2935	2935	4892
123	20230920	172800	439904550	2935	2935	2935	2935	0
124	20230920	172700	439904550	2935	2935	2935	2935	0
125	20230920	172600	439904550	2935	2935	2935	2935	0
126	20230920	172500	439904550	2935	2935	2935	2935	0
127	20230920	172400	439904550	2935	2935	2935	2935	0
128	20230920	172300	439904550	2935	2935	2935	2935	0
129	20230920	172200	439904550	2935	2935	2935	2935	0
130	20230920	172100	439904550	2935	2935	2935	2935	0
131	20230920	172000	439904550	2935	2935	2935	2935	0
132	20230920	171900	439904550	2935	2935	2935	2935	0
133	20230920	171800	439904550	2935	2935	2935	2935	0
134	20230920	171700	439904550	2935	2935	2935	2935	0
135	20230920	171600	439904550	2935	2935	2935	2935	0
136	20230920	171500	439904550	2935	2935	2935	2935	0
137	20230920	171400	439904550	2935	2935	2935	2935	0
138	20230920	171300	439904550	2935	2935	2935	2935	0
139	20230920	171200	439904550	2935	2935	2935	2935	0
140	20230920	171100	439904550	2935	2935	2935	2935	0
141	20230920	171000	439904550	2935	2935	2935	2935	0
142	20230920	170900	439904550	2935	2935	2935	2935	0
143	20230920	170800	439904550	2935	2935	2935	2935	0
144	20230920	170700	439904550	2935	2935	2935	2935	0
145	20230920	170600	439904550	2935	2935	2935	2935	0
146	20230920	170500	439904550	2935	2935	2935	2935	0
147	20230920	170400	439904550	2935	2935	2935	2935	0
148	20230920	170300	439904550	2935	2935	2935	2935	0
149	20230920	170200	439904550	2935	2935	2935	2935	0
150	20230920	170100	439904550	2935	2935	2935	2935	0
151	20230920	170000	439904550	2935	2935	2935	2935	0
152	20230920	165900	439904550	2935	2935	2935	2935	4892
153	20230920	165800	439904550	2935	2935	2935	2935	0
154	20230920	165700	439904550	2935	2935	2935	2935	0
155	20230920	165600	439904550	2935	2935	2935	2935	0
156	20230920	165500	439904550	2935	2935	2935	2935	0
157	20230920	165400	439904550	2935	2935	2935	2935	0
158	20230920	165300	439904550	2935	2935	2935	2935	0
159	20230920	165200	439904550	2935	2935	2935	2935	0
160	20230920	165100	439904550	2935	2935	2935	2935	0
161	20230920	165000	439904550	2935	2935	2935	2935	0
162	20230920	164900	439904550	2935	2935	2935	2935	0
163	20230920	164800	439904550	2935	2935	2935	2935	0
164	20230920	164700	439904550	2935	2935	2935	2935	0
165	20230920	164600	439904550	2935	2935	2935	2935	0
166	20230920	164500	439904550	2935	2935	2935	2935	0
167	20230920	164400	439904550	2935	2935	2935	2935	0
168	20230920	164300	439904550	2935	2935	2935	2935	0
169	20230920	164200	439904550	2935	2935	2935	2935	0
170	20230920	164100	439904550	2935	2935	2935	2935	0
171	20230920	164000	439904550	2935	2935	2935	2935	0
172	20230920	163900	439904550	2935	2935	2935	2935	0
173	20230920	163800	439904550	2935	2935	2935	2935	0
174	20230920	163700	439904550	2935	2935	2935	2935	0
175	20230920	163600	439904550	2935	2935	2935	2935	0
176	20230920	163500	439904550	2935	2935	2935	2935	0
177	20230920	163400	439904550	2935	2935	2935	2935	0
178	20230920	163300	439904550	2935	2935	2935	2935	0
179	20230920	163200	439904550	2935	2935	2935	2935	0
180	20230920	163100	439904550	2935	2935	2935	2935	0
181	20230920	163000	439904550	2935	2935	2935	2935	0
182	20230920	162900	439904550	2935	2935	2935	2935	4892
183	20230920	162800	439904550	2935	2935	2935	2935	0
184	20230920	162700	439904550	2935	2935	2935	2935	0
185	20230920	162600	439904550	2935	2935	2935	2935	0
186	20230920	162500	439904550	2935	2935	2935	2935	0
187	20230920	162400	439904550	2935	2935	2935	2935	0
188	20230920	162300	439904550	2935	2935	2935	2935	0
189	20230920	162200	439904550	2935	2935	2935	2935	0
190	20230920	162100	439904550	2935	2935	2935	2935	0
191	20230920	162000	439904550	2935	2935	2935	2935	0
192	20230920	161900	439904550	2935	2935	2935	2935	0
193	20230920	161800	439904550	2935	2935	2935	2935	0
194	20230920	161700	439904550	2935	2935	2935	2935	0
195	20230920	161600	439904550	2935	2935	2935	2935	0
196	20230920	161500	439904550	2935	2935	2935	2935	0
197	20230920	161400	439904550	2935	2935	2935	2935	0
198	20230920	161300	439904550	2935	2935	2935	2935	0
199	20230920	161200	439904550	2935	2935	2935	2935	0
200	20230920	161100	439904550	2935	2935	2935	2935	0
201	20230920	161000	439904550	2935	2935	2935	2935	0
202	20230920	160900	439904550	2935	2935	2935	2935	0
203	20230920	160800	439904550	2935	2935	2935	2935	0
204	20230920	160700	439904550	2935	2935	2935	2935	0
205	20230920	160600	439904550	2935	2935	2935	2935	0
206	20230920	160500	439904550	2935	2935	2935	2935	0
207	20230920	160400	439904550	2935	2935	2935	2935	0
208	20230920	160300	439904550	2935	2935	2935	2935	0
209	20230920	160200	439904550	2935	2935	2935	2935	0
210	20230920	160100	439904550	2935	2935	2935	2935	0
211	20230920	160000	439904550	2935	2935	2935	2935	0
212	20230920	155900	439904550	2935	2935	2935	2935	4892
213	20230920	155800	439904550	2935	2935	2935	2935	0
214	20230920	155700	439904550	2935	2935	2935	2935	0
215	20230920	155600	439904550	2935	2935	2935	2935	0
216	20230920	155500	439904550	2935	2935	2935	2935	0
217	20230920	155400	439904550	2935	2935	2935	2935	0
218	20230920	155300	439904550	2935	2935	2935	2935	0
219	20230920	155200	439904550	2935	2935	2935	2935	0
220	20230920	155100	439904550	2935	2935	2935	2935	0
221	20230920	155000	439904550	2935	2935	2935	2935	0
222	20230920	154900	439904550	2935	2935	2935	2935	0
223	20230920	154800	439904550	2935	2935	2935	2935	0
224	20230920	154700	439904550	2935	2935	2935	2935	0
225	20230920	154600	439904550	2935	2935	2935	2935	0
226	20230920	154500	439904550	2935	2935	2935	2935	0
227	20230920	154400	439904550	2935	2935	2935	2935	0
228	20230920	154300	439904550	2935	2935	2935	2935	0
229	20230920	154200	439904550	2935	2935	2935	2935	0
230	20230920	154100	439904550	2935	2935	2935	2935	0
231	20230920	154000	439904550	2935	2935	2935	2935	0
232	20230920	153900	439904550	2935	2935	2935	2935	0
233	20230920	153800	439904550	2935	2935	2935	2935	0
234	20230920	153700	439904550	2935	2935	2935	2935	0
235	20230920	153600	439904550	2935	2935	2935	2935	0
236	20230920	153500	439904550	2935	2935	2935	2935	0
237	20230920	153400	439904550	2935	2935	2935	2935	0
238	20230920	153300	439904550	2935	2935	2935	2935	0
239	20230920	153200	439904550	2935	2935	2935	2935	0
240	20230920	153100	439904550	2935	2935	2935	2935	0
241	20230920	153000	439904550	2935	2935	2935	2935	4892
242	20230920	152900	425546530	2935	2935	2935	2935	0
243	20230920	152800	425546530	2935	2935	2935	2935	0
244	20230920	152700	425546530	2935	2935	2935	2935	0
245	20230920	152600	425546530	2935	2935	2935	2935	0
246	20230920	152500	425546530	2935	2935	2935	2935	0
247	20230920	152400	425546530	2935	2935	2935	2935	0
248	20230920	152300	425546530	2935	2935	2935	2935	0
249	20230920	152200	425546530	2935	2935	2935	2935	0
250	20230920	152100	425546530	2935	2935	2935	2935	0
251	20230920	152000	425546530	2935	2935	2935	2935	0
252	20230920	151900	425546530	2935	2935	2940	2935	1151
253	20230920	151800	422163345	2935	2935	2935	2935	535
254	20230920	151700	420593120	2935	2935	2935	2935	0
255	20230920	151600	420593120	2935	2940	2940	2935	221
256	20230920	151500	419943575	2940	2940	2940	2940	19
257	20230920	151400	419887715	2935	2935	2935	2935	57
258	20230920	151300	419720420	2945	2945	2945	2945	0
259	20230920	151200	419720420	2945	2935	2945	2935	17
260	20230920	151100	419670425	2940	2940	2940	2940	401
261	20230920	151000	418491485	2930	2930	2930	2930	211
262	20230920	150900	417873255	2925	2925	2925	2925	0
263	20230920	150800	417873255	2925	2925	2925	2925	0
264	20230920	150700	417873255	2925	2925	2925	2925	32
265	20230920	150600	417779655	2925	2925	2925	2925	50
266	20230920	150500	417633405	2925	2925	2925	2925	18
267	20230920	150400	417580755	2930	2930	2930	2930	52
268	20230920	150300	417428395	2925	2925	2925	2925	0
269	20230920	150200	417428395	2925	2925	2925	2925	67
270	20230920	150100	417232420	2920	2920	2920	2920	0
271	20230920	150000	417232420	2920	2915	2920	2915	86
272	20230920	145900	416981665	2920	2920	2920	2920	339
273	20230920	145800	415991785	2920	2920	2920	2920	291
274	20230920	145700	415142065	2920	2920	2920	2920	242
275	20230920	145600	414435425	2920	2920	2920	2920	96
276	20230920	145500	414155105	2925	2915	2925	2915	292
277	20230920	145400	413302505	2920	2915	2920	2915	268
278	20230920	145300	412520305	2920	2920	2920	2920	262
279	20230920	145200	411755265	2920	2920	2920	2920	224
280	20230920	145100	411101185	2920	2920	2920	2920	922
281	20230920	145000	408408945	2920	2925	2925	2920	83
282	20230920	144900	408166535	2925	2920	2925	2920	243
283	20230920	144800	407456965	2920	2920	2920	2920	73
284	20230920	144700	407243805	2920	2915	2920	2915	280
285	20230920	144600	406426565	2920	2920	2920	2920	404
286	20230920	144500	405246885	2920	2915	2920	2915	418
287	20230920	144400	404027310	2915	2915	2920	2915	294
288	20230920	144300	403169440	2915	2920	2920	2915	717
289	20230920	144200	401076160	2920	2925	2925	2920	236
290	20230920	144100	400386330	2925	2925	2925	2925	1083
291	20230920	144000	397218555	2925	2925	2925	2925	72
292	20230920	143900	397007955	2925	2925	2925	2925	188
293	20230920	143800	396458055	2925	2920	2925	2920	252
294	20230920	143700	395721275	2920	2920	2920	2920	259
295	20230920	143600	394964995	2915	2915	2915	2915	243
296	20230920	143500	394256650	2915	2915	2915	2915	240
297	20230920	143400	393557050	2915	2915	2915	2915	243
298	20230920	143300	392848705	2915	2915	2915	2915	369
299	20230920	143200	391773070	2915	2915	2920	2915	2036
300	20230920	143100	385838080	2915	2915	2915	2915	223
301	20230920	143000	385188035	2915	2915	2915	2915	241
302	20230920	142900	384485520	2915	2920	2920	2915	582
303	20230920	142800	382786440	2920	2920	2920	2920	224
304	20230920	142700	382132360	2925	2915	2925	2915	296
305	20230920	142600	381268885	2920	2920	2920	2915	252
306	20230920	142500	380533135	2925	2915	2925	2915	80
307	20230920	142400	380299590	2915	2915	2915	2915	223
308	20230920	142300	379649545	2915	2920	2920	2915	188
309	20230920	142200	379100675	2920	2920	2920	2920	243
310	20230920	142100	378391115	2920	2920	2920	2920	241
311	20230920	142000	377687395	2920	2920	2920	2920	242
312	20230920	141900	376980755	2920	2920	2920	2915	850
313	20230920	141800	374498845	2915	2915	2915	2915	73
314	20230920	141700	374286050	2915	2915	2915	2915	223
315	20230920	141600	373636005	2915	2915	2915	2915	392
316	20230920	141500	372493325	2920	2920	2920	2920	404
317	20230920	141400	371313645	2920	2920	2920	2920	241
318	20230920	141300	370609925	2920	2920	2920	2915	456
319	20230920	141200	369280195	2920	2915	2920	2915	268
320	20230920	141100	368498665	2920	2920	2920	2915	1671
321	20230920	141000	363625340	2920	2930	2930	2920	4090
322	20230920	140900	351677400	2930	2930	2930	2925	113
323	20230920	140800	351346575	2925	2925	2925	2925	243
324	20230920	140700	350635800	2925	2925	2925	2925	410
325	20230920	140600	349436550	2925	2925	2925	2925	243
326	20230920	140500	348725775	2925	2925	2925	2925	170
327	20230920	140400	348228525	2925	2925	2925	2925	54
328	20230920	140300	348070575	2940	2930	2940	2925	300
329	20230920	140200	347191320	2930	2920	2930	2920	1837
330	20230920	140100	341825550	2920	2920	2920	2920	1925
331	20230920	140000	336204550	2925	2925	2925	2925	1415
332	20230920	135900	332065675	2925	2925	2925	2925	244
333	20230920	135800	331351975	2925	2925	2925	2925	170
334	20230920	135700	330854725	2925	2930	2930	2925	223
335	20230920	135600	330202350	2925	2925	2940	2925	244
336	20230920	135500	329488535	2925	2930	2930	2925	318
337	20230920	135400	328557525	2930	2925	2930	2925	75
338	20230920	135300	328338140	2925	2930	2930	2925	361
339	20230920	135200	327281915	2930	2925	2930	2925	761
340	20230920	135100	325055900	2925	2920	2925	2920	172
341	20230920	135000	324552810	2920	2925	2930	2920	278
342	20230920	134900	323738985	2930	2920	2930	2920	270
343	20230920	134800	322950105	2920	2925	2930	2920	1001
344	20230920	134700	320025100	2930	2925	2930	2925	868
345	20230920	134600	317486100	2925	2925	2925	2925	242
346	20230920	134500	316778250	2930	2925	2930	2925	190
347	20230920	134400	316222495	2925	2925	2925	2925	322
348	20230920	134300	315280645	2920	2920	2925	2920	251
349	20230920	134200	314547675	2920	2920	2920	2920	443
350	20230920	134100	313254115	2920	2920	2925	2920	252
351	20230920	134000	312518225	2920	2920	2920	2920	154
352	20230920	133900	312068545	2920	2920	2920	2920	292
353	20230920	133800	311215905	2920	2920	2920	2920	281
354	20230920	133700	310395385	2920	2925	2925	2920	336
355	20230920	133600	309413790	2920	2920	2920	2920	243
356	20230920	133500	308704230	2920	2925	2925	2920	578
357	20230920	133400	307013970	2920	2920	2920	2920	384
358	20230920	133300	305892690	2920	2920	2920	2920	242
359	20230920	133200	305186050	2920	2920	2920	2920	72
360	20230920	133100	304975810	2920	2925	2925	2920	226
361	20230920	133000	304315705	2920	2925	2925	2920	85
362	20230920	132900	304067350	2920	2925	2925	2920	2242
363	20230920	132800	297509765	2925	2925	2925	2925	246
364	20230920	132700	296790215	2925	2920	2925	2920	259
365	20230920	132600	296033850	2920	2920	2925	2920	225
366	20230920	132500	295376845	2920	2920	2920	2920	54
367	20230920	132400	295219165	2925	2920	2925	2920	4154
368	20230920	132300	283084430	2920	2920	2925	2920	345
369	20230920	132200	282075665	2920	2925	2925	2920	1949
370	20230920	132100	276375110	2925	2925	2925	2925	243
371	20230920	132000	275664335	2930	2925	2930	2925	1339
372	20230920	131900	271743220	2925	2930	2930	2925	253
373	20230920	131800	271002195	2930	2930	2930	2930	633
374	20230920	131700	269147505	2930	2930	2930	2930	4
375	20230920	131600	269135785	2930	2930	2930	2930	72
376	20230920	131500	268924825	2935	2925	2935	2925	493
377	20230920	131400	267481800	2925	2930	2935	2925	7516
378	20230920	131300	245471685	2935	2935	2935	2935	1848
379	20230920	131200	240047805	2940	2935	2940	2935	678
380	20230920	131100	238057860	2940	2935	2940	2935	229
381	20230920	131000	237385545	2935	2935	2935	2935	3769
382	20230920	130900	226323530	2935	2935	2935	2935	1249
383	20230920	130800	222657715	2935	2935	2935	2935	224
384	20230920	130700	222000275	2935	2940	2940	2935	440
385	20230920	130600	220707875	2940	2935	2940	2935	347
386	20230920	130500	219688815	2935	2935	2935	2935	242
387	20230920	130400	218978545	2940	2935	2940	2935	380
388	20230920	130300	217862245	2935	2945	2945	2935	1690
389	20230920	130200	212893415	2945	2945	2945	2945	464
390	20230920	130100	211526935	2950	2950	2950	2950	1
391	20230920	130000	211523985	2945	2945	2945	2945	600
392	20230920	125900	209756985	2950	2950	2950	2950	6591
393	20230920	125800	190313535	2955	2955	2955	2955	0
394	20230920	125700	190313535	2955	2955	2955	2955	210
395	20230920	125600	189692985	2955	2955	2955	2955	100
396	20230920	125500	189397485	2955	2955	2955	2955	204
397	20230920	125400	188794665	2950	2950	2950	2950	6
398	20230920	125300	188776965	2960	2960	2960	2960	0
399	20230920	125200	188776965	2960	2955	2960	2955	113
400	20230920	125100	188442830	2955	2955	2955	2955	11
401	20230920	125000	188410325	2955	2955	2955	2955	2
402	20230920	124900	188404415	2955	2955	2955	2955	20
403	20230920	124800	188345315	2955	2955	2955	2955	0
404	20230920	124700	188345315	2955	2955	2955	2955	0
405	20230920	124600	188345315	2955	2955	2955	2955	200
406	20230920	124500	187754315	2955	2955	2955	2955	5
407	20230920	124400	187739540	2955	2955	2955	2955	0
408	20230920	124300	187739540	2955	2955	2955	2955	3346
409	20230920	124200	177852110	2960	2960	2960	2960	33
410	20230920	124100	177754430	2960	2960	2960	2960	0
411	20230920	124000	177754430	2960	2960	2960	2960	0
412	20230920	123900	177754430	2960	2960	2960	2960	10
413	20230920	123800	177724830	2960	2960	2960	2960	0
414	20230920	123700	177724830	2960	2960	2960	2960	200
415	20230920	123600	177132830	2960	2960	2960	2960	5
416	20230920	123500	177118030	2960	2960	2960	2960	0
417	20230920	123400	177118030	2960	2960	2960	2960	0
418	20230920	123300	177118030	2960	2960	2960	2960	1614
419	20230920	123200	172340590	2965	2965	2965	2965	30
420	20230920	123100	172251640	2965	2965	2965	2965	0
421	20230920	123000	172251640	2965	2965	2965	2965	30
422	20230920	122900	172162690	2965	2965	2965	2965	1
423	20230920	122800	172159725	2965	2965	2965	2965	0
424	20230920	122700	172159725	2965	2965	2965	2965	8
425	20230920	122600	172136005	2965	2960	2965	2960	496
426	20230920	122500	170667795	2960	2960	2960	2960	200
427	20230920	122400	170075795	2960	2960	2960	2960	0
428	20230920	122300	170075795	2960	2960	2960	2960	300
429	20230920	122200	169187795	2960	2960	2960	2960	2
430	20230920	122100	169181875	2960	2960	2960	2960	209
431	20230920	122000	168563235	2960	2960	2960	2960	0
432	20230920	121900	168563235	2960	2960	2960	2960	1
433	20230920	121800	168560275	2960	2960	2960	2960	0
434	20230920	121700	168560275	2960	2960	2960	2960	0
435	20230920	121600	168560275	2960	2960	2960	2960	0
436	20230920	121500	168560275	2960	2960	2960	2960	13
437	20230920	121400	168521795	2960	2960	2960	2960	10
438	20230920	121300	168492195	2960	2960	2960	2960	16
439	20230920	121200	168444835	2960	2960	2960	2960	10
440	20230920	121100	168415235	2955	2955	2955	2955	0
441	20230920	121000	168415235	2955	2955	2955	2955	0
442	20230920	120900	168415235	2955	2955	2955	2955	70
443	20230920	120800	168208385	2960	2960	2960	2960	0
444	20230920	120700	168208385	2960	2960	2960	2960	0
445	20230920	120600	168208385	2960	2960	2960	2960	1
446	20230920	120500	168205425	2960	2960	2960	2960	10
447	20230920	120400	168175825	2955	2955	2955	2955	0
448	20230920	120300	168175825	2955	2955	2955	2955	0
449	20230920	120200	168175825	2955	2955	2955	2955	0
450	20230920	120100	168175825	2955	2955	2955	2955	0
451	20230920	120000	168175825	2955	2955	2955	2955	0
452	20230920	115900	168175825	2955	2955	2955	2955	22
453	20230920	115800	168110815	2955	2955	2955	2955	0
454	20230920	115700	168110815	2955	2955	2955	2955	0
455	20230920	115600	168110815	2955	2955	2955	2955	0
456	20230920	115500	168110815	2955	2955	2955	2955	0
457	20230920	115400	168110815	2955	2955	2955	2955	0
458	20230920	115300	168110815	2955	2955	2955	2955	20
459	20230920	115200	168051715	2950	2950	2950	2950	0
460	20230920	115100	168051715	2950	2950	2950	2950	0
461	20230920	115000	168051715	2950	2950	2950	2950	1
462	20230920	114900	168048765	2950	2950	2950	2950	40
463	20230920	114800	167930765	2955	2950	2955	2950	110
464	20230920	114700	167606215	2950	2950	2950	2950	0
465	20230920	114600	167606215	2950	2950	2950	2950	0
466	20230920	114500	167606215	2950	2950	2950	2950	2000
467	20230920	114400	161706215	2950	2955	2955	2950	1100
468	20230920	114300	158460715	2955	2955	2955	2955	0
469	20230920	114200	158460715	2955	2960	2960	2955	78
470	20230920	114100	158230205	2955	2955	2955	2955	500
471	20230920	114000	156752705	2955	2955	2955	2955	0
472	20230920	113900	156752705	2955	2955	2955	2955	0
473	20230920	113800	156752705	2955	2955	2955	2955	0
474	20230920	113700	156752705	2955	2955	2955	2955	0
475	20230920	113600	156752705	2955	2955	2955	2955	0
476	20230920	113500	156752705	2955	2955	2955	2955	0
477	20230920	113400	156752705	2955	2955	2955	2955	0
478	20230920	113300	156752705	2955	2955	2955	2955	0
479	20230920	113200	156752705	2955	2955	2955	2955	0
480	20230920	113100	156752705	2955	2955	2955	2955	183
481	20230920	113000	156211940	2950	2950	2950	2950	1
482	20230920	112900	156208990	2950	2950	2950	2950	1200
483	20230920	112800	152668990	2950	2950	2950	2950	0
484	20230920	112700	152668990	2950	2950	2950	2950	0
485	20230920	112600	152668990	2950	2950	2950	2950	0
486	20230920	112500	152668990	2950	2955	2955	2950	3849
487	20230920	112400	141295355	2955	2955	2955	2955	0
488	20230920	112300	141295355	2955	2955	2955	2955	0
489	20230920	112200	141295355	2955	2960	2960	2955	748
490	20230920	112100	139081675	2965	2965	2965	2965	0
491	20230920	112000	139081675	2965	2965	2965	2965	0
492	20230920	111900	139081675	2965	2965	2965	2965	0
493	20230920	111800	139081675	2965	2965	2965	2965	0
494	20230920	111700	139081675	2965	2965	2965	2965	100
495	20230920	111600	138785175	2960	2960	2960	2960	0
496	20230920	111500	138785175	2960	2960	2960	2960	430
497	20230920	111400	137512375	2965	2965	2965	2965	0
498	20230920	111300	137512375	2965	2965	2965	2965	0
499	20230920	111200	137512375	2965	2965	2965	2965	0
500	20230920	111100	137512375	2965	2965	2965	2965	0
501	20230920	111000	137512375	2965	2965	2965	2965	0
502	20230920	110900	137512375	2965	2960	2965	2960	503
503	20230920	110800	136023460	2960	2960	2960	2960	410
504	20230920	110700	134809860	2970	2970	2970	2970	0
505	20230920	110600	134809860	2970	2970	2970	2970	0
506	20230920	110500	134809860	2970	2970	2970	2970	0
507	20230920	110400	134809860	2970	2970	2970	2970	2
508	20230920	110300	134803920	2970	2970	2970	2970	0
509	20230920	110200	134803920	2970	2970	2970	2970	0
510	20230920	110100	134803920	2970	2965	2970	2965	1492
511	20230920	110000	130380135	2965	2965	2965	2965	1100
512	20230920	105900	127118635	2965	2960	2965	2960	450
513	20230920	105800	125784460	2965	2965	2965	2965	0
514	20230920	105700	125784460	2965	2960	2965	2960	2
515	20230920	105600	125778535	2955	2960	2960	2955	200
516	20230920	105500	125187245	2970	2970	2970	2970	0
517	20230920	105400	125187245	2970	2970	2970	2970	1
518	20230920	105300	125184275	2970	2970	2970	2970	600
519	20230920	105200	123402275	2970	2970	2970	2970	0
520	20230920	105100	123402275	2970	2970	2970	2970	0
521	20230920	105000	123402275	2970	2970	2970	2970	0
522	20230920	104900	123402275	2970	2970	2970	2970	0
523	20230920	104800	123402275	2970	2970	2970	2970	0
524	20230920	104700	123402275	2970	2970	2970	2970	0
525	20230920	104600	123402275	2970	2970	2970	2970	0
526	20230920	104500	123402275	2970	2970	2970	2970	0
527	20230920	104400	123402275	2970	2970	2970	2970	0
528	20230920	104300	123402275	2970	2970	2970	2970	7
529	20230920	104200	123381485	2970	2970	2970	2970	10
530	20230920	104100	123351785	2955	2955	2955	2955	430
531	20230920	104000	122081135	2955	2960	2960	2955	217
532	20230920	103900	121438930	2960	2960	2960	2960	0
533	20230920	103800	121438930	2960	2960	2960	2960	0
534	20230920	103700	121438930	2960	2960	2960	2960	0
535	20230920	103600	121438930	2960	2960	2960	2960	0
536	20230920	103500	121438930	2960	2960	2960	2960	0
537	20230920	103400	121438930	2960	2960	2960	2960	50
538	20230920	103300	121290930	2960	2960	2960	2960	2270
539	20230920	103200	114571730	2975	2975	2975	2975	0
540	20230920	103100	114571730	2975	2975	2975	2975	1
541	20230920	103000	114568755	2975	2975	2975	2975	0
542	20230920	102900	114568755	2975	2975	2975	2975	0
543	20230920	102800	114568755	2975	2965	2975	2965	504
544	20230920	102700	113074235	2975	2975	2975	2975	0
545	20230920	102600	113074235	2975	2975	2975	2975	1
546	20230920	102500	113071260	2970	2970	2970	2970	0
547	20230920	102400	113071260	2970	2970	2970	2970	3780
548	20230920	102300	101844660	2975	2975	2975	2975	14
549	20230920	102200	101803010	2975	2975	2980	2975	8
550	20230920	102100	101779205	2980	2980	2980	2980	0
551	20230920	102000	101779205	2980	2980	2980	2980	19
552	20230920	101900	101722585	2980	2980	2980	2980	0
553	20230920	101800	101722585	2980	2980	2980	2980	0
554	20230920	101700	101722585	2980	2980	2980	2980	0
555	20230920	101600	101722585	2980	2980	2980	2980	0
556	20230920	101500	101722585	2980	2980	2980	2980	0
557	20230920	101400	101722585	2980	2980	2980	2980	20
558	20230920	101300	101662985	2975	2975	2975	2975	0
559	20230920	101200	101662985	2975	2975	2975	2975	6
560	20230920	101100	101645135	2970	2970	2970	2970	0
561	20230920	101000	101645135	2970	2970	2970	2970	0
562	20230920	100900	101645135	2970	2970	2970	2970	0
563	20230920	100800	101645135	2970	2970	2970	2970	0
564	20230920	100700	101645135	2970	2970	2970	2970	0
565	20230920	100600	101645135	2970	2970	2970	2970	0
566	20230920	100500	101645135	2970	2975	2975	2970	334
567	20230920	100400	100652695	2975	2975	2975	2975	0
568	20230920	100300	100652695	2975	2975	2975	2975	0
569	20230920	100200	100652695	2975	2975	2975	2975	0
570	20230920	100100	100652695	2975	2975	2975	2975	0
571	20230920	100000	100652695	2975	2975	2975	2975	0
572	20230920	095900	100652695	2975	2975	2975	2975	200
573	20230920	095800	100057695	2970	2970	2970	2970	1000
574	20230920	095700	97087695	2990	2990	2990	2990	500
575	20230920	095600	95592695	2990	2970	2990	2970	1194
576	20230920	095500	92046495	2975	2975	2975	2975	50
577	20230920	095400	91897745	2975	2975	2975	2975	100
578	20230920	095300	91600245	2975	2975	2975	2975	93
579	20230920	095200	91323570	2980	2980	2980	2980	450
580	20230920	095100	89982570	2980	2980	2980	2980	51
581	20230920	095000	89830590	2980	2980	2980	2980	0
582	20230920	094900	89830590	2980	2980	2980	2980	1
583	20230920	094800	89827610	2975	2975	2975	2975	455
584	20230920	094700	88473985	2985	2985	2985	2985	0
585	20230920	094600	88473985	2985	2985	2985	2985	0
586	20230920	094500	88473985	2985	2985	2985	2985	0
587	20230920	094400	88473985	2985	2985	2985	2985	101
588	20230920	094300	88172500	2975	2985	2985	2975	678
589	20230920	094200	86155440	2975	2975	2975	2975	25
590	20230920	094100	86081065	2990	2990	2990	2990	0
591	20230920	094000	86081065	2990	2990	2990	2990	510
592	20230920	093900	84556165	2985	2980	2985	2975	1850
593	20230920	093800	79038515	2985	2985	2985	2985	660
594	20230920	093700	77068415	2985	2985	2985	2985	0
595	20230920	093600	77068415	2985	2980	2985	2980	2
596	20230920	093500	77062450	2975	2975	2975	2975	270
597	20230920	093400	76259200	2975	2975	2975	2975	21
598	20230920	093300	76196725	2975	2975	2975	2975	0
599	20230920	093200	76196725	2975	2975	2975	2975	30
600	20230920	093100	76107475	2970	2970	2970	2970	2
601	20230920	093000	76101535	2970	2970	2970	2970	0
602	20230920	092900	76101535	2970	2970	2970	2970	2
603	20230920	092800	76095595	2970	2970	2970	2970	0
604	20230920	092700	76095595	2970	2970	2970	2970	0
605	20230920	092600	76095595	2970	2970	2970	2970	101
606	20230920	092500	75795625	2970	2970	2970	2970	62
607	20230920	092400	75611485	2970	2975	2975	2970	1436
608	20230920	092300	71343385	2970	2970	2970	2970	19
609	20230920	092200	71286955	2970	2970	2970	2970	0
610	20230920	092100	71286955	2970	2965	2970	2965	12
611	20230920	092000	71251320	2960	2960	2960	2960	0
612	20230920	091900	71251320	2960	2955	2960	2955	51
613	20230920	091800	71100365	2955	2965	2965	2955	6151
614	20230920	091700	52892800	2965	2970	2970	2965	72
615	20230920	091600	52679210	2970	2965	2970	2965	1503
616	20230920	091500	48221795	2970	2970	2970	2970	1466
617	20230920	091400	43867775	2975	2975	2975	2975	19
618	20230920	091300	43811250	2975	2970	2980	2970	617
619	20230920	091200	41977670	2975	2980	2980	2975	1021
620	20230920	091100	38938295	2985	2985	2985	2985	33
621	20230920	091000	38839790	2985	2985	2985	2985	62
622	20230920	090900	38654720	2975	2975	2975	2975	0
623	20230920	090800	38654720	2975	2975	2980	2975	504
624	20230920	090700	37155315	2970	2980	2980	2970	519
625	20230920	090600	35610800	2975	2975	2975	2975	434
626	20230920	090500	34319650	2970	2975	2975	2970	60
627	20230920	090400	34141300	2970	2985	2985	2970	3455
628	20230920	090300	23864625	2990	2990	2990	2990	102
629	20230920	090200	23559645	2975	2985	2985	2970	5177
630	20230920	090100	8158980	2990	2990	2990	2990	100
631	20230920	090000	7859980	2990	2975	2990	2975	2642