KissMeData/100130/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	194900	538174425	2960	2960	2960	2960	15376
3	20230921	194800	538174425	2960	2960	2960	2960	0
4	20230921	194700	538174425	2960	2960	2960	2960	0
5	20230921	194600	538174425	2960	2960	2960	2960	0
6	20230921	194500	538174425	2960	2960	2960	2960	0
7	20230921	194400	538174425	2960	2960	2960	2960	0
8	20230921	194300	538174425	2960	2960	2960	2960	0
9	20230921	194200	538174425	2960	2960	2960	2960	0
10	20230921	194100	538174425	2960	2960	2960	2960	0
11	20230921	194000	538174425	2960	2960	2960	2960	0
12	20230921	193900	538174425	2960	2960	2960	2960	0
13	20230921	193800	538174425	2960	2960	2960	2960	0
14	20230921	193700	538174425	2960	2960	2960	2960	0
15	20230921	193600	538174425	2960	2960	2960	2960	0
16	20230921	193500	538174425	2960	2960	2960	2960	0
17	20230921	193400	538174425	2960	2960	2960	2960	0
18	20230921	193300	538174425	2960	2960	2960	2960	0
19	20230921	193200	538174425	2960	2960	2960	2960	0
20	20230921	193100	538174425	2960	2960	2960	2960	0
21	20230921	193000	538174425	2960	2960	2960	2960	0
22	20230921	192900	538174425	2960	2960	2960	2960	0
23	20230921	192800	538174425	2960	2960	2960	2960	0
24	20230921	192700	538174425	2960	2960	2960	2960	0
25	20230921	192600	538174425	2960	2960	2960	2960	0
26	20230921	192500	538174425	2960	2960	2960	2960	0
27	20230921	192400	538174425	2960	2960	2960	2960	0
28	20230921	192300	538174425	2960	2960	2960	2960	0
29	20230921	192200	538174425	2960	2960	2960	2960	0
30	20230921	192100	538174425	2960	2960	2960	2960	0
31	20230921	192000	538174425	2960	2960	2960	2960	0
32	20230921	191900	538174425	2960	2960	2960	2960	15376
33	20230921	191800	538174425	2960	2960	2960	2960	0
34	20230921	191700	538174425	2960	2960	2960	2960	0
35	20230921	191600	538174425	2960	2960	2960	2960	0
36	20230921	191500	538174425	2960	2960	2960	2960	0
37	20230921	191400	538174425	2960	2960	2960	2960	0
38	20230921	191300	538174425	2960	2960	2960	2960	0
39	20230921	191200	538174425	2960	2960	2960	2960	0
40	20230921	191100	538174425	2960	2960	2960	2960	0
41	20230921	191000	538174425	2960	2960	2960	2960	0
42	20230921	190900	538174425	2960	2960	2960	2960	0
43	20230921	190800	538174425	2960	2960	2960	2960	0
44	20230921	190700	538174425	2960	2960	2960	2960	0
45	20230921	190600	538174425	2960	2960	2960	2960	0
46	20230921	190500	538174425	2960	2960	2960	2960	0
47	20230921	190400	538174425	2960	2960	2960	2960	0
48	20230921	190300	538174425	2960	2960	2960	2960	0
49	20230921	190200	538174425	2960	2960	2960	2960	0
50	20230921	190100	538174425	2960	2960	2960	2960	0
51	20230921	190000	538174425	2960	2960	2960	2960	0
52	20230921	185900	538174425	2960	2960	2960	2960	0
53	20230921	185800	538174425	2960	2960	2960	2960	0
54	20230921	185700	538174425	2960	2960	2960	2960	0
55	20230921	185600	538174425	2960	2960	2960	2960	0
56	20230921	185500	538174425	2960	2960	2960	2960	0
57	20230921	185400	538174425	2960	2960	2960	2960	0
58	20230921	185300	538174425	2960	2960	2960	2960	0
59	20230921	185200	538174425	2960	2960	2960	2960	0
60	20230921	185100	538174425	2960	2960	2960	2960	0
61	20230921	185000	538174425	2960	2960	2960	2960	0
62	20230921	184900	538174425	2960	2960	2960	2960	15376
63	20230921	184800	538174425	2960	2960	2960	2960	0
64	20230921	184700	538174425	2960	2960	2960	2960	0
65	20230921	184600	538174425	2960	2960	2960	2960	0
66	20230921	184500	538174425	2960	2960	2960	2960	0
67	20230921	184400	538174425	2960	2960	2960	2960	0
68	20230921	184300	538174425	2960	2960	2960	2960	0
69	20230921	184200	538174425	2960	2960	2960	2960	0
70	20230921	184100	538174425	2960	2960	2960	2960	0
71	20230921	184000	538174425	2960	2960	2960	2960	0
72	20230921	183900	538174425	2960	2960	2960	2960	0
73	20230921	183800	538174425	2960	2960	2960	2960	0
74	20230921	183700	538174425	2960	2960	2960	2960	0
75	20230921	183600	538174425	2960	2960	2960	2960	0
76	20230921	183500	538174425	2960	2960	2960	2960	0
77	20230921	183400	538174425	2960	2960	2960	2960	0
78	20230921	183300	538174425	2960	2960	2960	2960	0
79	20230921	183200	538174425	2960	2960	2960	2960	0
80	20230921	183100	538174425	2960	2960	2960	2960	0
81	20230921	183000	538174425	2960	2960	2960	2960	0
82	20230921	182900	538174425	2960	2960	2960	2960	0
83	20230921	182800	538174425	2960	2960	2960	2960	0
84	20230921	182700	538174425	2960	2960	2960	2960	0
85	20230921	182600	538174425	2960	2960	2960	2960	0
86	20230921	182500	538174425	2960	2960	2960	2960	0
87	20230921	182400	538174425	2960	2960	2960	2960	0
88	20230921	182300	538174425	2960	2960	2960	2960	0
89	20230921	182200	538174425	2960	2960	2960	2960	0
90	20230921	182100	538174425	2960	2960	2960	2960	0
91	20230921	182000	538174425	2960	2960	2960	2960	0
92	20230921	181900	538174425	2960	2960	2960	2960	15376
93	20230921	181800	538174425	2960	2960	2960	2960	0
94	20230921	181700	538174425	2960	2960	2960	2960	0
95	20230921	181600	538174425	2960	2960	2960	2960	0
96	20230921	181500	538174425	2960	2960	2960	2960	0
97	20230921	181400	538174425	2960	2960	2960	2960	0
98	20230921	181300	538174425	2960	2960	2960	2960	0
99	20230921	181200	538174425	2960	2960	2960	2960	0
100	20230921	181100	538174425	2960	2960	2960	2960	0
101	20230921	181000	538174425	2960	2960	2960	2960	0
102	20230921	180900	538174425	2960	2960	2960	2960	0
103	20230921	180800	538174425	2960	2960	2960	2960	0
104	20230921	180700	538174425	2960	2960	2960	2960	0
105	20230921	180600	538174425	2960	2960	2960	2960	0
106	20230921	180500	538174425	2960	2960	2960	2960	0
107	20230921	180400	538174425	2960	2960	2960	2960	0
108	20230921	180300	538174425	2960	2960	2960	2960	0
109	20230921	180200	538174425	2960	2960	2960	2960	0
110	20230921	180100	538174425	2960	2960	2960	2960	0
111	20230921	180000	538174425	2960	2960	2960	2960	0
112	20230921	175900	538174425	2960	2960	2960	2960	0
113	20230921	175800	538174425	2960	2960	2960	2960	0
114	20230921	175700	538174425	2960	2960	2960	2960	0
115	20230921	175600	538174425	2960	2960	2960	2960	0
116	20230921	175500	538174425	2960	2960	2960	2960	0
117	20230921	175400	538174425	2960	2960	2960	2960	0
118	20230921	175300	538174425	2960	2960	2960	2960	0
119	20230921	175200	538174425	2960	2960	2960	2960	0
120	20230921	175100	538174425	2960	2960	2960	2960	0
121	20230921	175000	538174425	2960	2960	2960	2960	0
122	20230921	174900	538174425	2960	2960	2960	2960	15376
123	20230921	174800	538174425	2960	2960	2960	2960	0
124	20230921	174700	538174425	2960	2960	2960	2960	0
125	20230921	174600	538174425	2960	2960	2960	2960	0
126	20230921	174500	538174425	2960	2960	2960	2960	0
127	20230921	174400	538174425	2960	2960	2960	2960	0
128	20230921	174300	538174425	2960	2960	2960	2960	0
129	20230921	174200	538174425	2960	2960	2960	2960	0
130	20230921	174100	538174425	2960	2960	2960	2960	0
131	20230921	174000	538174425	2960	2960	2960	2960	0
132	20230921	173900	538174425	2960	2960	2960	2960	0
133	20230921	173800	538174425	2960	2960	2960	2960	0
134	20230921	173700	538174425	2960	2960	2960	2960	0
135	20230921	173600	538174425	2960	2960	2960	2960	0
136	20230921	173500	538174425	2960	2960	2960	2960	0
137	20230921	173400	538174425	2960	2960	2960	2960	0
138	20230921	173300	538174425	2960	2960	2960	2960	0
139	20230921	173200	538174425	2960	2960	2960	2960	0
140	20230921	173100	538174425	2960	2960	2960	2960	0
141	20230921	173000	538174425	2960	2960	2960	2960	0
142	20230921	172900	538174425	2960	2960	2960	2960	0
143	20230921	172800	538174425	2960	2960	2960	2960	0
144	20230921	172700	538174425	2960	2960	2960	2960	0
145	20230921	172600	538174425	2960	2960	2960	2960	0
146	20230921	172500	538174425	2960	2960	2960	2960	0
147	20230921	172400	538174425	2960	2960	2960	2960	0
148	20230921	172300	538174425	2960	2960	2960	2960	0
149	20230921	172200	538174425	2960	2960	2960	2960	0
150	20230921	172100	538174425	2960	2960	2960	2960	0
151	20230921	172000	538174425	2960	2960	2960	2960	0
152	20230921	171900	538174425	2960	2960	2960	2960	15376
153	20230921	171800	538174425	2960	2960	2960	2960	0
154	20230921	171700	538174425	2960	2960	2960	2960	0
155	20230921	171600	538174425	2960	2960	2960	2960	0
156	20230921	171500	538174425	2960	2960	2960	2960	0
157	20230921	171400	538174425	2960	2960	2960	2960	0
158	20230921	171300	538174425	2960	2960	2960	2960	0
159	20230921	171200	538174425	2960	2960	2960	2960	0
160	20230921	171100	538174425	2960	2960	2960	2960	0
161	20230921	171000	538174425	2960	2960	2960	2960	0
162	20230921	170900	538174425	2960	2960	2960	2960	0
163	20230921	170800	538174425	2960	2960	2960	2960	0
164	20230921	170700	538174425	2960	2960	2960	2960	0
165	20230921	170600	538174425	2960	2960	2960	2960	0
166	20230921	170500	538174425	2960	2960	2960	2960	0
167	20230921	170400	538174425	2960	2960	2960	2960	0
168	20230921	170300	538174425	2960	2960	2960	2960	0
169	20230921	170200	538174425	2960	2960	2960	2960	0
170	20230921	170100	538174425	2960	2960	2960	2960	0
171	20230921	170000	538174425	2960	2960	2960	2960	0
172	20230921	165900	538174425	2960	2960	2960	2960	0
173	20230921	165800	538174425	2960	2960	2960	2960	0
174	20230921	165700	538174425	2960	2960	2960	2960	0
175	20230921	165600	538174425	2960	2960	2960	2960	0
176	20230921	165500	538174425	2960	2960	2960	2960	0
177	20230921	165400	538174425	2960	2960	2960	2960	0
178	20230921	165300	538174425	2960	2960	2960	2960	0
179	20230921	165200	538174425	2960	2960	2960	2960	0
180	20230921	165100	538174425	2960	2960	2960	2960	0
181	20230921	165000	538174425	2960	2960	2960	2960	0
182	20230921	164900	538174425	2960	2960	2960	2960	15376
183	20230921	164800	538174425	2960	2960	2960	2960	0
184	20230921	164700	538174425	2960	2960	2960	2960	0
185	20230921	164600	538174425	2960	2960	2960	2960	0
186	20230921	164500	538174425	2960	2960	2960	2960	0
187	20230921	164400	538174425	2960	2960	2960	2960	0
188	20230921	164300	538174425	2960	2960	2960	2960	0
189	20230921	164200	538174425	2960	2960	2960	2960	0
190	20230921	164100	538174425	2960	2960	2960	2960	0
191	20230921	164000	538174425	2960	2960	2960	2960	0
192	20230921	163900	538174425	2960	2960	2960	2960	0
193	20230921	163800	538174425	2960	2960	2960	2960	0
194	20230921	163700	538174425	2960	2960	2960	2960	0
195	20230921	163600	538174425	2960	2960	2960	2960	0
196	20230921	163500	538174425	2960	2960	2960	2960	0
197	20230921	163400	538174425	2960	2960	2960	2960	0
198	20230921	163300	538174425	2960	2960	2960	2960	0
199	20230921	163200	538174425	2960	2960	2960	2960	0
200	20230921	163100	538174425	2960	2960	2960	2960	0
201	20230921	163000	538174425	2960	2960	2960	2960	0
202	20230921	162900	538174425	2960	2960	2960	2960	0
203	20230921	162800	538174425	2960	2960	2960	2960	0
204	20230921	162700	538174425	2960	2960	2960	2960	0
205	20230921	162600	538174425	2960	2960	2960	2960	0
206	20230921	162500	538174425	2960	2960	2960	2960	0
207	20230921	162400	538174425	2960	2960	2960	2960	0
208	20230921	162300	538174425	2960	2960	2960	2960	0
209	20230921	162200	538174425	2960	2960	2960	2960	0
210	20230921	162100	538174425	2960	2960	2960	2960	0
211	20230921	162000	538174425	2960	2960	2960	2960	0
212	20230921	161900	538174425	2960	2960	2960	2960	15376
213	20230921	161800	538174425	2960	2960	2960	2960	0
214	20230921	161700	538174425	2960	2960	2960	2960	0
215	20230921	161600	538174425	2960	2960	2960	2960	0
216	20230921	161500	538174425	2960	2960	2960	2960	0
217	20230921	161400	538174425	2960	2960	2960	2960	0
218	20230921	161300	538174425	2960	2960	2960	2960	0
219	20230921	161200	538174425	2960	2960	2960	2960	0
220	20230921	161100	538174425	2960	2960	2960	2960	0
221	20230921	161000	538174425	2960	2960	2960	2960	0
222	20230921	160900	538174425	2960	2960	2960	2960	0
223	20230921	160800	538174425	2960	2960	2960	2960	0
224	20230921	160700	538174425	2960	2960	2960	2960	0
225	20230921	160600	538174425	2960	2960	2960	2960	0
226	20230921	160500	538174425	2960	2960	2960	2960	0
227	20230921	160400	538174425	2960	2960	2960	2960	0
228	20230921	160300	538174425	2960	2960	2960	2960	0
229	20230921	160200	538174425	2960	2960	2960	2960	0
230	20230921	160100	538174425	2960	2960	2960	2960	0
231	20230921	160000	538174425	2960	2960	2960	2960	0
232	20230921	155900	538174425	2960	2960	2960	2960	0
233	20230921	155800	538174425	2960	2960	2960	2960	0
234	20230921	155700	538174425	2960	2960	2960	2960	0
235	20230921	155600	538174425	2960	2960	2960	2960	0
236	20230921	155500	538174425	2960	2960	2960	2960	0
237	20230921	155400	538174425	2960	2960	2960	2960	0
238	20230921	155300	538174425	2960	2960	2960	2960	0
239	20230921	155200	538174425	2960	2960	2960	2960	0
240	20230921	155100	538174425	2960	2960	2960	2960	0
241	20230921	155000	538174425	2960	2960	2960	2960	0
242	20230921	154900	538174425	2960	2960	2960	2960	15376
243	20230921	154800	538174425	2960	2960	2960	2960	0
244	20230921	154700	538174425	2960	2960	2960	2960	0
245	20230921	154600	538174425	2960	2960	2960	2960	0
246	20230921	154500	538174425	2960	2960	2960	2960	0
247	20230921	154400	538174425	2960	2960	2960	2960	0
248	20230921	154300	538174425	2960	2960	2960	2960	0
249	20230921	154200	538174425	2960	2960	2960	2960	0
250	20230921	154100	538174425	2960	2960	2960	2960	0
251	20230921	154000	538174425	2960	2960	2960	2960	0
252	20230921	153900	538174425	2960	2960	2960	2960	0
253	20230921	153800	538174425	2960	2960	2960	2960	0
254	20230921	153700	538174425	2960	2960	2960	2960	0
255	20230921	153600	538174425	2960	2960	2960	2960	0
256	20230921	153500	538174425	2960	2960	2960	2960	0
257	20230921	153400	538174425	2960	2960	2960	2960	0
258	20230921	153300	538174425	2960	2960	2960	2960	0
259	20230921	153200	538174425	2960	2960	2960	2960	0
260	20230921	153100	538174425	2960	2960	2960	2960	0
261	20230921	153000	538174425	2960	2960	2960	2960	15376
262	20230921	152900	492661465	2955	2955	2955	2955	0
263	20230921	152800	492661465	2955	2955	2955	2955	0
264	20230921	152700	492661465	2955	2955	2955	2955	0
265	20230921	152600	492661465	2955	2955	2955	2955	0
266	20230921	152500	492661465	2955	2955	2955	2955	0
267	20230921	152400	492661465	2955	2955	2955	2955	0
268	20230921	152300	492661465	2955	2955	2955	2955	0
269	20230921	152200	492661465	2955	2955	2955	2955	0
270	20230921	152100	492661465	2955	2955	2955	2955	0
271	20230921	152000	492661465	2955	2955	2955	2955	0
272	20230921	151900	492661465	2955	2955	2955	2950	142
273	20230921	151800	492241890	2955	2955	2955	2950	500
274	20230921	151700	490765695	2955	2940	2960	2940	10041
275	20230921	151600	461169180	2940	2930	2940	2930	628
276	20230921	151500	459327860	2940	2930	2940	2930	76
277	20230921	151400	459105160	2940	2935	2940	2930	81
278	20230921	151300	458867410	2940	2935	2940	2935	413
279	20230921	151200	457655250	2935	2935	2935	2935	639
280	20230921	151100	455779785	2940	2935	2940	2935	1745
281	20230921	151000	450656550	2940	2945	2945	2935	230
282	20230921	150900	449981015	2945	2945	2945	2945	5
283	20230921	150800	449966290	2955	2940	2955	2940	512
284	20230921	150700	448460975	2955	2955	2955	2955	2
285	20230921	150600	448455065	2955	2940	2955	2935	103
286	20230921	150500	448152595	2955	2955	2955	2955	14
287	20230921	150400	448111225	2955	2955	2955	2950	125
288	20230921	150300	447741865	2955	2940	2955	2935	6552
289	20230921	150200	428511150	2955	2955	2955	2955	0
290	20230921	150100	428511150	2955	2955	2955	2935	4720
291	20230921	150000	414649540	2955	2955	2955	2955	64
292	20230921	145900	414460420	2955	2950	2955	2950	359
293	20230921	145800	413401365	2950	2950	2950	2950	5
294	20230921	145700	413386615	2950	2950	2950	2950	10
295	20230921	145600	413357115	2950	2950	2950	2950	10
296	20230921	145500	413327615	2950	2940	2950	2940	22
297	20230921	145400	413262725	2950	2960	2960	2950	93
298	20230921	145300	412987490	2960	2960	2960	2960	5
299	20230921	145200	412972690	2960	2950	2960	2940	2237
300	20230921	145100	406385110	2960	2960	2960	2960	3
301	20230921	145000	406376230	2960	2960	2960	2960	51
302	20230921	144900	406225270	2945	2945	2945	2945	4
303	20230921	144800	406213490	2960	2960	2960	2960	0
304	20230921	144700	406213490	2960	2960	2960	2960	38
305	20230921	144600	406101010	2950	2950	2950	2950	69
306	20230921	144500	405897460	2960	2960	2960	2960	0
307	20230921	144400	405897460	2960	2960	2960	2960	0
308	20230921	144300	405897460	2960	2960	2960	2960	0
309	20230921	144200	405897460	2960	2955	2960	2930	11554
310	20230921	144100	371950630	2960	2955	2960	2955	3
311	20230921	144000	371941760	2960	2960	2960	2960	0
312	20230921	143900	371941760	2960	2945	2960	2945	240
313	20230921	143800	371233875	2950	2950	2950	2950	139
314	20230921	143700	370823825	2965	2965	2965	2965	0
315	20230921	143600	370823825	2965	2965	2965	2965	30
316	20230921	143500	370734875	2965	2955	2965	2945	3083
317	20230921	143400	361640380	2965	2965	2965	2955	86
318	20230921	143300	361386185	2965	2965	2965	2965	16
319	20230921	143200	361338745	2965	2965	2965	2965	28
320	20230921	143100	361255725	2965	2965	2965	2965	8
321	20230921	143000	361232005	2965	2955	2965	2955	22
322	20230921	142900	361166975	2955	2960	2965	2955	432
323	20230921	142800	359888550	2965	2965	2965	2965	18
324	20230921	142700	359835180	2970	2970	2970	2970	0
325	20230921	142600	359835180	2970	2970	2970	2970	4
326	20230921	142500	359823300	2955	2960	2970	2955	611
327	20230921	142400	358017370	2970	2970	2970	2970	5
328	20230921	142300	358002520	2970	2970	2970	2970	0
329	20230921	142200	358002520	2970	2970	2970	2970	50
330	20230921	142100	357854020	2970	2970	2970	2965	45
331	20230921	142000	357720565	2970	2970	2970	2970	0
332	20230921	141900	357720565	2970	2965	2970	2965	41
333	20230921	141800	357598995	2965	2965	2965	2965	50
334	20230921	141700	357450745	2965	2965	2965	2965	0
335	20230921	141600	357450745	2965	2965	2965	2955	31
336	20230921	141500	357359120	2960	2960	2960	2960	111
337	20230921	141400	357030560	2960	2960	2960	2960	89
338	20230921	141300	356767120	2960	2960	2960	2960	1200
339	20230921	141200	353215120	2960	2960	2960	2960	459
340	20230921	141100	351856480	2960	2960	2960	2960	0
341	20230921	141000	351856480	2960	2955	2960	2955	2040
342	20230921	140900	345818430	2960	2960	2960	2960	98
343	20230921	140800	345528350	2960	2960	2960	2960	50
344	20230921	140700	345380350	2960	2960	2960	2960	2
345	20230921	140600	345374430	2960	2960	2960	2960	0
346	20230921	140500	345374430	2960	2960	2960	2960	100
347	20230921	140400	345078430	2960	2960	2960	2955	2443
348	20230921	140300	337852765	2960	2965	2965	2960	688
349	20230921	140200	335814820	2975	2975	2975	2975	55
350	20230921	140100	335651195	2975	2970	2975	2970	220
351	20230921	140000	334996795	2970	2970	2970	2970	1
352	20230921	135900	334993825	2975	2975	2975	2970	112
353	20230921	135800	334660630	2975	2970	2975	2970	4
354	20230921	135700	334648745	2975	2970	2975	2965	523
355	20230921	135600	333095525	2970	2970	2970	2970	5
356	20230921	135500	333080675	2970	2970	2970	2970	0
357	20230921	135400	333080675	2970	2970	2970	2970	0
358	20230921	135300	333080675	2970	2970	2970	2970	171
359	20230921	135200	332572805	2970	2970	2970	2970	0
360	20230921	135100	332572805	2970	2965	2970	2960	823
361	20230921	135000	330130130	2970	2970	2970	2970	0
362	20230921	134900	330130130	2970	2975	2975	2970	988
363	20230921	134800	327195765	2970	2970	2970	2970	2046
364	20230921	134700	321119145	2970	2970	2970	2970	17
365	20230921	134600	321068655	2970	2970	2970	2965	210
366	20230921	134500	320445955	2970	2970	2970	2970	40
367	20230921	134400	320327155	2970	2960	2970	2960	173
368	20230921	134300	319814405	2970	2965	2970	2960	700
369	20230921	134200	317740385	2965	2965	2965	2965	520
370	20230921	134100	316198585	2965	2960	2965	2960	51
371	20230921	134000	316047620	2965	2965	2965	2965	0
372	20230921	133900	316047620	2965	2965	2965	2965	0
373	20230921	133800	316047620	2965	2965	2965	2965	103
374	20230921	133700	315742225	2965	2965	2965	2960	1401
375	20230921	133600	311588600	2965	2965	2965	2965	0
376	20230921	133500	311588600	2965	2960	2965	2960	547
377	20230921	133400	309969475	2960	2960	2960	2960	4
378	20230921	133300	309957635	2965	2965	2965	2965	66
379	20230921	133200	309761945	2965	2960	2965	2960	387
380	20230921	133100	308616415	2970	2970	2970	2970	0
381	20230921	133000	308616415	2970	2965	2970	2965	11
382	20230921	132900	308583795	2965	2965	2965	2965	5
383	20230921	132800	308568970	2970	2960	2970	2960	340
384	20230921	132700	307562540	2960	2960	2960	2960	40
385	20230921	132600	307444140	2960	2960	2960	2960	0
386	20230921	132500	307444140	2960	2960	2960	2960	0
387	20230921	132400	307444140	2960	2960	2960	2960	12
388	20230921	132300	307408620	2960	2960	2960	2960	0
389	20230921	132200	307408620	2960	2955	2960	2950	1204
390	20230921	132100	303856475	2960	2960	2960	2960	2
391	20230921	132000	303850555	2960	2960	2960	2960	0
392	20230921	131900	303850555	2960	2955	2960	2950	10003
393	20230921	131800	274327460	2960	2960	2960	2960	1
394	20230921	131700	274324500	2960	2960	2960	2955	10
395	20230921	131600	274294905	2960	2960	2960	2960	0
396	20230921	131500	274294905	2960	2960	2960	2960	20
397	20230921	131400	274235705	2960	2960	2960	2960	62
398	20230921	131300	274052185	2960	2960	2960	2955	109
399	20230921	131200	273730040	2960	2960	2960	2960	1
400	20230921	131100	273727080	2955	2960	2960	2955	86
401	20230921	131000	273472635	2970	2970	2970	2970	102
402	20230921	130900	273169695	2970	2970	2970	2965	6
403	20230921	130800	273151895	2960	2960	2960	2960	86
404	20230921	130700	272897335	2970	2970	2970	2970	2
405	20230921	130600	272891395	2970	2970	2970	2970	0
406	20230921	130500	272891395	2970	2970	2970	2970	23
407	20230921	130400	272823085	2960	2970	2970	2960	121
408	20230921	130300	272464825	2960	2960	2960	2960	80
409	20230921	130200	272228025	2970	2970	2970	2970	5
410	20230921	130100	272213175	2975	2975	2975	2975	0
411	20230921	130000	272213175	2975	2975	2975	2975	0
412	20230921	125900	272213175	2975	2975	2975	2975	2
413	20230921	125800	272207225	2955	2960	2960	2955	1289
414	20230921	125700	268395675	2960	2965	2965	2955	2181
415	20230921	125600	261939155	2975	2975	2975	2975	3
416	20230921	125500	261930230	2975	2975	2975	2975	0
417	20230921	125400	261930230	2975	2975	2975	2975	0
418	20230921	125300	261930230	2975	2975	2975	2960	311
419	20230921	125200	261009505	2975	2970	2975	2955	5417
420	20230921	125100	244937965	2975	2975	2975	2970	587
421	20230921	125000	243194150	2975	2975	2975	2975	100
422	20230921	124900	242896650	2980	2975	2980	2975	2001
423	20230921	124800	236943670	2985	2985	2985	2985	2
424	20230921	124700	236937700	2985	2980	2985	2975	13
425	20230921	124600	236898955	2985	2980	2985	2980	121
426	20230921	124500	236538350	2985	2980	2985	2975	3752
427	20230921	124400	225358855	2985	2990	2990	2985	70
428	20230921	124300	225149805	2980	2990	2995	2980	876
429	20230921	124200	222537085	2995	2995	2995	2995	0
430	20230921	124100	222537085	2995	2995	2995	2990	27
431	20230921	124000	222456230	2995	2995	2995	2990	8
432	20230921	123900	222432275	2990	2990	2990	2990	4
433	20230921	123800	222420315	2995	2995	2995	2995	0
434	20230921	123700	222420315	2995	2995	2995	2995	0
435	20230921	123600	222420315	2995	2995	2995	2995	3
436	20230921	123500	222411330	2995	2995	2995	2990	41
437	20230921	123400	222288570	2995	2985	2995	2985	1492
438	20230921	123300	217834940	2995	2995	2995	2985	506
439	20230921	123200	216324470	2995	2995	2995	2995	0
440	20230921	123100	216324470	2995	2995	2995	2995	1
441	20230921	123000	216321475	2990	2995	2995	2990	54
442	20230921	122900	216159795	2995	2990	2995	2990	2
443	20230921	122800	216153810	2990	2990	2990	2990	15
444	20230921	122700	216108960	2990	2990	2990	2990	31
445	20230921	122600	216016270	2985	2985	2985	2985	2
446	20230921	122500	216010300	2990	2990	2990	2985	81
447	20230921	122400	215768460	2990	2990	2990	2990	30
448	20230921	122300	215678760	3000	2985	3000	2985	18
449	20230921	122200	215625015	3000	3000	3000	3000	0
450	20230921	122100	215625015	3000	2990	3000	2985	1021
451	20230921	122000	212577030	3000	2985	3000	2985	518
452	20230921	121900	211030530	3000	2990	3000	2990	9
453	20230921	121800	211003610	3000	2990	3000	2985	1401
454	20230921	121700	206817360	3000	2990	3000	2990	113
455	20230921	121600	206479455	2990	2990	2990	2990	405
456	20230921	121500	205268505	3000	3000	3000	3000	12
457	20230921	121400	205232505	3000	3000	3000	3000	0
458	20230921	121300	205232505	3000	3000	3000	3000	100
459	20230921	121200	204932505	3000	3000	3000	3000	0
460	20230921	121100	204932505	3000	3000	3000	2995	119
461	20230921	121000	204576010	3000	3000	3000	3000	10
462	20230921	120900	204546010	3000	3000	3000	3000	10
463	20230921	120800	204516010	3000	2990	3000	2990	60
464	20230921	120700	204336360	2990	2995	3000	2990	61
465	20230921	120600	204153710	2995	2995	2995	2995	61
466	20230921	120500	203971015	2995	2995	2995	2995	0
467	20230921	120400	203971015	2995	2995	2995	2995	15
468	20230921	120300	203926090	2995	2995	3000	2985	2866
469	20230921	120200	195364595	2995	2995	2995	2995	0
470	20230921	120100	195364595	2995	2995	2995	2995	19
471	20230921	120000	195307690	2995	2995	2995	2995	195
472	20230921	115900	194723665	3000	3000	3000	3000	1
473	20230921	115800	194720665	2990	2995	3000	2990	656
474	20230921	115700	192759165	3000	2995	3000	2995	16
475	20230921	115600	192711235	3000	2995	3000	2995	31
476	20230921	115500	192618385	3000	2990	3000	2990	51
477	20230921	115400	192465395	3000	3000	3000	3000	1
478	20230921	115300	192462395	2995	2995	2995	2995	0
479	20230921	115200	192462395	2995	3000	3000	2995	305
480	20230921	115100	191548910	3000	3000	3000	3000	0
481	20230921	115000	191548910	3000	3000	3000	3000	4
482	20230921	114900	191536910	3000	2995	3000	2995	112
483	20230921	114800	191201435	2995	2995	2995	2995	110
484	20230921	114700	190871985	2995	3000	3000	2990	34
485	20230921	114600	190770245	2990	2995	3000	2990	3284
486	20230921	114500	180936105	3000	3000	3000	3000	1337
487	20230921	114400	176925105	3000	3000	3000	3000	0
488	20230921	114300	176925105	3000	3000	3000	3000	1
489	20230921	114200	176922105	3000	3000	3000	3000	54
490	20230921	114100	176760105	3000	3000	3010	2995	8084
491	20230921	114000	152516490	3010	3010	3010	3005	16
492	20230921	113900	152468370	3005	3005	3010	3005	203
493	20230921	113800	151858350	3010	3005	3010	3005	128
494	20230921	113700	151473655	3010	3010	3010	3010	0
495	20230921	113600	151473655	3010	3005	3010	3005	418
496	20230921	113500	150217510	3010	3010	3010	3010	5
497	20230921	113400	150202460	3010	3010	3010	3010	10
498	20230921	113300	150172360	3010	3010	3010	3010	0
499	20230921	113200	150172360	3010	3010	3010	3010	0
500	20230921	113100	150172360	3010	3010	3010	3010	1
501	20230921	113000	150169350	3000	3000	3000	3000	5
502	20230921	112900	150154350	3010	3005	3010	3005	116
503	20230921	112800	149805765	3010	3010	3010	3010	0
504	20230921	112700	149805765	3010	3010	3010	3010	0
505	20230921	112600	149805765	3010	3010	3010	3010	1000
506	20230921	112500	146795765	3010	3010	3010	3010	0
507	20230921	112400	146795765	3010	3010	3010	3010	4
508	20230921	112300	146783725	3005	3005	3005	3005	280
509	20230921	112200	145942325	3010	3010	3010	3010	0
510	20230921	112100	145942325	3010	3010	3010	3010	1
511	20230921	112000	145939315	3010	3010	3010	3010	0
512	20230921	111900	145939315	3010	3010	3010	3010	16
513	20230921	111800	145891155	3010	3005	3010	3005	62
514	20230921	111700	145704835	3010	3010	3010	3010	0
515	20230921	111600	145704835	3010	3010	3010	3010	1
516	20230921	111500	145701825	3010	3010	3010	3010	15
517	20230921	111400	145656675	3010	3005	3010	3005	413
518	20230921	111300	144415550	3010	3010	3010	3005	516
519	20230921	111200	142864445	3010	3010	3010	3005	142
520	20230921	111100	142437590	3010	3010	3010	3010	1
521	20230921	111000	142434580	3015	3015	3015	3015	0
522	20230921	110900	142434580	3015	3015	3015	3015	0
523	20230921	110800	142434580	3015	3015	3015	3005	23
524	20230921	110700	142365275	3015	3000	3015	3000	7955
525	20230921	110600	118500260	3015	3000	3015	3000	2893
526	20230921	110500	109821180	3005	3015	3015	3005	103
527	20230921	110400	109511655	3005	3005	3015	3005	47
528	20230921	110300	109370410	3015	3005	3015	3005	17
529	20230921	110200	109319315	3015	3015	3015	3015	2
530	20230921	110100	109313285	3015	3005	3015	3005	11
531	20230921	110000	109280220	3015	3015	3015	3015	1
532	20230921	105900	109277205	3000	3000	3000	3000	10
533	20230921	105800	109247205	3015	3015	3015	3015	0
534	20230921	105700	109247205	3015	3015	3015	3015	0
535	20230921	105600	109247205	3015	3010	3015	3005	294
536	20230921	105500	108363675	3010	3005	3015	3005	68
537	20230921	105400	108159245	3015	3015	3015	3015	0
538	20230921	105300	108159245	3015	3005	3015	3005	76
539	20230921	105200	107930765	3005	3015	3015	3005	423
540	20230921	105100	106659640	3005	3005	3005	3005	18
541	20230921	105000	106605550	3015	3015	3015	3005	28
542	20230921	104900	106521190	3005	3015	3015	3005	66
543	20230921	104800	106322850	3015	3015	3015	3015	5
544	20230921	104700	106307775	3015	3010	3015	3010	665
545	20230921	104600	104303235	3010	3010	3010	3010	6
546	20230921	104500	104285175	3010	3010	3010	3010	15
547	20230921	104400	104240025	3015	3015	3015	3015	0
548	20230921	104300	104240025	3015	3010	3015	3000	129
549	20230921	104200	103852630	3000	3005	3005	3000	750
550	20230921	104100	101601585	3010	3010	3010	3000	5934
551	20230921	104000	83794420	3010	3005	3010	3000	1031
552	20230921	103900	80691275	3010	3010	3010	3005	417
553	20230921	103800	79437105	3010	3005	3010	3000	6501
554	20230921	103700	59907790	3015	3015	3015	3015	100
555	20230921	103600	59606290	3020	3020	3020	3020	0
556	20230921	103500	59606290	3020	3020	3020	3020	0
557	20230921	103400	59606290	3020	3005	3020	3005	101
558	20230921	103300	59302770	3020	3005	3020	3005	6
559	20230921	103200	59284725	3020	3020	3020	3020	40
560	20230921	103100	59163925	3020	3010	3020	3010	4402
561	20230921	103000	45913565	3010	3025	3025	3010	4
562	20230921	102900	45901480	3025	3010	3025	3010	1390
563	20230921	102800	41717565	3015	3015	3015	3010	35
564	20230921	102700	41612055	3015	3010	3015	3010	31
565	20230921	102600	41518665	3025	3025	3025	3025	0
566	20230921	102500	41518665	3025	3015	3025	3015	12
567	20230921	102400	41482465	3025	3010	3025	3010	38
568	20230921	102300	41368070	3025	3025	3025	3025	0
569	20230921	102200	41368070	3025	3025	3025	3025	100
570	20230921	102100	41065570	3025	3015	3025	3015	202
571	20230921	102000	40456530	3030	3010	3030	3010	42
572	20230921	101900	40329870	3030	3030	3030	3030	0
573	20230921	101800	40329870	3030	3030	3030	3030	1
574	20230921	101700	40326840	3010	3015	3015	3010	545
575	20230921	101600	38683715	3030	3030	3030	3030	0
576	20230921	101500	38683715	3030	3030	3030	3030	40
577	20230921	101400	38562515	3030	3030	3030	3030	0
578	20230921	101300	38562515	3030	3020	3030	3020	5
579	20230921	101200	38547405	3015	3015	3015	3015	0
580	20230921	101100	38547405	3015	3015	3015	3015	7
581	20230921	101000	38526300	3010	3030	3030	3010	515
582	20230921	100900	36972690	3015	3015	3015	3015	200
583	20230921	100800	36369690	3015	3015	3015	3015	100
584	20230921	100700	36068190	3025	3025	3025	3025	2
585	20230921	100600	36062140	3025	3025	3025	3025	0
586	20230921	100500	36062140	3025	3025	3025	3025	75
587	20230921	100400	35835265	3025	3020	3025	3020	1096
588	20230921	100300	32525340	3030	3030	3030	3030	1
589	20230921	100200	32522310	3025	3020	3030	3020	1011
590	20230921	100100	29466530	3030	3030	3030	3020	381
591	20230921	100000	28312600	3030	3030	3030	3025	4
592	20230921	095900	28300490	3025	3030	3030	3025	5
593	20230921	095800	28285350	3025	3025	3025	3025	277
594	20230921	095700	27447425	3035	3035	3035	3035	0
595	20230921	095600	27447425	3035	3035	3035	3035	5
596	20230921	095500	27432250	3040	3040	3040	3040	0
597	20230921	095400	27432250	3040	3040	3040	3040	0
598	20230921	095300	27432250	3040	3040	3040	3040	50
599	20230921	095200	27280250	3040	3035	3040	3035	7
600	20230921	095100	27259000	3040	3040	3040	3040	0
601	20230921	095000	27259000	3040	3040	3040	3040	0
602	20230921	094900	27259000	3040	3025	3040	3020	269
603	20230921	094800	26445245	3040	3040	3040	3025	95
604	20230921	094700	26157660	3040	3040	3040	3040	0
605	20230921	094600	26157660	3040	3040	3040	3040	14
606	20230921	094500	26115100	3040	3040	3040	3040	19
607	20230921	094400	26057340	3040	3040	3040	3040	42
608	20230921	094300	25929660	3040	3025	3040	3025	1001
609	20230921	094200	22901620	3040	3025	3040	3025	11
610	20230921	094100	22868330	3040	3030	3040	3030	1088
611	20230921	094000	19571670	3040	3040	3040	3040	0
612	20230921	093900	19571670	3040	3040	3040	3040	216
613	20230921	093800	18915030	3025	3035	3040	3025	633
614	20230921	093700	16996895	3035	3030	3035	3030	64
615	20230921	093600	16802805	3040	3040	3040	3040	1
616	20230921	093500	16799765	3040	3040	3040	3040	115
617	20230921	093400	16450165	3040	3035	3045	3035	1039
618	20230921	093300	13296785	3045	3045	3045	3045	34
619	20230921	093200	13193255	3045	3045	3045	3045	0
620	20230921	093100	13193255	3045	3045	3045	3040	67
621	20230921	093000	12989485	3040	3040	3045	3040	26
622	20230921	092900	12910435	3045	3045	3045	3040	115
623	20230921	092800	12560760	3045	3045	3045	3045	25
624	20230921	092700	12484635	3045	3045	3045	3040	102
625	20230921	092600	12174545	3045	3040	3045	3040	11
626	20230921	092500	12141100	3045	3045	3045	3045	10
627	20230921	092400	12110650	3045	3045	3045	3045	0
628	20230921	092300	12110650	3045	3045	3045	3045	31
629	20230921	092200	12016255	3040	3040	3040	3040	10
630	20230921	092100	11985855	3045	3045	3045	3045	3
631	20230921	092000	11976720	3045	3045	3045	3045	3
632	20230921	091900	11967585	3045	3045	3045	3045	1
633	20230921	091800	11964540	3045	3045	3045	3045	30
634	20230921	091700	11873190	3045	3045	3045	3040	6
635	20230921	091600	11854925	3045	3045	3045	3045	7
636	20230921	091500	11833610	3045	3035	3045	3035	676
637	20230921	091400	9781940	3035	3035	3035	3035	12
638	20230921	091300	9745520	3035	3035	3035	3035	110
639	20230921	091200	9411670	3035	3030	3035	3030	420
640	20230921	091100	8139015	3035	3035	3035	3035	2
641	20230921	091000	8132945	3035	3030	3035	3030	23
642	20230921	090900	8063235	3035	3035	3035	3035	0
643	20230921	090800	8063235	3035	3035	3035	3035	11
644	20230921	090700	8029850	3030	3030	3035	3030	111
645	20230921	090600	7693515	3035	3025	3035	3025	3
646	20230921	090500	7684420	3035	3035	3035	3035	24
647	20230921	090400	7611580	3035	3035	3035	3035	100
648	20230921	090300	7308080	3035	3035	3035	3035	1
649	20230921	090200	7305045	3030	3035	3035	3030	33
650	20230921	090100	7204915	3035	3035	3035	3025	123
651	20230921	090000	6832785	3025	3040	3045	3025	2248