KissMeData/214270/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	201200	440799930	2705	2705	2705	2705	3731
3	20230912	201100	440799930	2705	2705	2705	2705	0
4	20230912	201000	440799930	2705	2705	2705	2705	0
5	20230912	200900	440799930	2705	2705	2705	2705	0
6	20230912	200800	440799930	2705	2705	2705	2705	0
7	20230912	200700	440799930	2705	2705	2705	2705	0
8	20230912	200600	440799930	2705	2705	2705	2705	0
9	20230912	200500	440799930	2705	2705	2705	2705	0
10	20230912	200400	440799930	2705	2705	2705	2705	0
11	20230912	200300	440799930	2705	2705	2705	2705	0
12	20230912	200200	440799930	2705	2705	2705	2705	0
13	20230912	200100	440799930	2705	2705	2705	2705	0
14	20230912	200000	440799930	2705	2705	2705	2705	0
15	20230912	195900	440799930	2705	2705	2705	2705	0
16	20230912	195800	440799930	2705	2705	2705	2705	0
17	20230912	195700	440799930	2705	2705	2705	2705	0
18	20230912	195600	440799930	2705	2705	2705	2705	0
19	20230912	195500	440799930	2705	2705	2705	2705	0
20	20230912	195400	440799930	2705	2705	2705	2705	0
21	20230912	195300	440799930	2705	2705	2705	2705	0
22	20230912	195200	440799930	2705	2705	2705	2705	0
23	20230912	195100	440799930	2705	2705	2705	2705	0
24	20230912	195000	440799930	2705	2705	2705	2705	0
25	20230912	194900	440799930	2705	2705	2705	2705	0
26	20230912	194800	440799930	2705	2705	2705	2705	0
27	20230912	194700	440799930	2705	2705	2705	2705	0
28	20230912	194600	440799930	2705	2705	2705	2705	0
29	20230912	194500	440799930	2705	2705	2705	2705	0
30	20230912	194400	440799930	2705	2705	2705	2705	0
31	20230912	194300	440799930	2705	2705	2705	2705	0
32	20230912	194200	440799930	2705	2705	2705	2705	3731
33	20230912	194100	440799930	2705	2705	2705	2705	0
34	20230912	194000	440799930	2705	2705	2705	2705	0
35	20230912	193900	440799930	2705	2705	2705	2705	0
36	20230912	193800	440799930	2705	2705	2705	2705	0
37	20230912	193700	440799930	2705	2705	2705	2705	0
38	20230912	193600	440799930	2705	2705	2705	2705	0
39	20230912	193500	440799930	2705	2705	2705	2705	0
40	20230912	193400	440799930	2705	2705	2705	2705	0
41	20230912	193300	440799930	2705	2705	2705	2705	0
42	20230912	193200	440799930	2705	2705	2705	2705	0
43	20230912	193100	440799930	2705	2705	2705	2705	0
44	20230912	193000	440799930	2705	2705	2705	2705	0
45	20230912	192900	440799930	2705	2705	2705	2705	0
46	20230912	192800	440799930	2705	2705	2705	2705	0
47	20230912	192700	440799930	2705	2705	2705	2705	0
48	20230912	192600	440799930	2705	2705	2705	2705	0
49	20230912	192500	440799930	2705	2705	2705	2705	0
50	20230912	192400	440799930	2705	2705	2705	2705	0
51	20230912	192300	440799930	2705	2705	2705	2705	0
52	20230912	192200	440799930	2705	2705	2705	2705	0
53	20230912	192100	440799930	2705	2705	2705	2705	0
54	20230912	192000	440799930	2705	2705	2705	2705	0
55	20230912	191900	440799930	2705	2705	2705	2705	0
56	20230912	191800	440799930	2705	2705	2705	2705	0
57	20230912	191700	440799930	2705	2705	2705	2705	0
58	20230912	191600	440799930	2705	2705	2705	2705	0
59	20230912	191500	440799930	2705	2705	2705	2705	0
60	20230912	191400	440799930	2705	2705	2705	2705	0
61	20230912	191300	440799930	2705	2705	2705	2705	0
62	20230912	191200	440799930	2705	2705	2705	2705	3731
63	20230912	191100	440799930	2705	2705	2705	2705	0
64	20230912	191000	440799930	2705	2705	2705	2705	0
65	20230912	190900	440799930	2705	2705	2705	2705	0
66	20230912	190800	440799930	2705	2705	2705	2705	0
67	20230912	190700	440799930	2705	2705	2705	2705	0
68	20230912	190600	440799930	2705	2705	2705	2705	0
69	20230912	190500	440799930	2705	2705	2705	2705	0
70	20230912	190400	440799930	2705	2705	2705	2705	0
71	20230912	190300	440799930	2705	2705	2705	2705	0
72	20230912	190200	440799930	2705	2705	2705	2705	0
73	20230912	190100	440799930	2705	2705	2705	2705	0
74	20230912	190000	440799930	2705	2705	2705	2705	0
75	20230912	185900	440799930	2705	2705	2705	2705	0
76	20230912	185800	440799930	2705	2705	2705	2705	0
77	20230912	185700	440799930	2705	2705	2705	2705	0
78	20230912	185600	440799930	2705	2705	2705	2705	0
79	20230912	185500	440799930	2705	2705	2705	2705	0
80	20230912	185400	440799930	2705	2705	2705	2705	0
81	20230912	185300	440799930	2705	2705	2705	2705	0
82	20230912	185200	440799930	2705	2705	2705	2705	0
83	20230912	185100	440799930	2705	2705	2705	2705	0
84	20230912	185000	440799930	2705	2705	2705	2705	0
85	20230912	184900	440799930	2705	2705	2705	2705	0
86	20230912	184800	440799930	2705	2705	2705	2705	0
87	20230912	184700	440799930	2705	2705	2705	2705	0
88	20230912	184600	440799930	2705	2705	2705	2705	0
89	20230912	184500	440799930	2705	2705	2705	2705	0
90	20230912	184400	440799930	2705	2705	2705	2705	0
91	20230912	184300	440799930	2705	2705	2705	2705	0
92	20230912	184200	440799930	2705	2705	2705	2705	3731
93	20230912	184100	440799930	2705	2705	2705	2705	0
94	20230912	184000	440799930	2705	2705	2705	2705	0
95	20230912	183900	440799930	2705	2705	2705	2705	0
96	20230912	183800	440799930	2705	2705	2705	2705	0
97	20230912	183700	440799930	2705	2705	2705	2705	0
98	20230912	183600	440799930	2705	2705	2705	2705	0
99	20230912	183500	440799930	2705	2705	2705	2705	0
100	20230912	183400	440799930	2705	2705	2705	2705	0
101	20230912	183300	440799930	2705	2705	2705	2705	0
102	20230912	183200	440799930	2705	2705	2705	2705	0
103	20230912	183100	440799930	2705	2705	2705	2705	0
104	20230912	183000	440799930	2705	2705	2705	2705	0
105	20230912	182900	440799930	2705	2705	2705	2705	0
106	20230912	182800	440799930	2705	2705	2705	2705	0
107	20230912	182700	440799930	2705	2705	2705	2705	0
108	20230912	182600	440799930	2705	2705	2705	2705	0
109	20230912	182500	440799930	2705	2705	2705	2705	0
110	20230912	182400	440799930	2705	2705	2705	2705	0
111	20230912	182300	440799930	2705	2705	2705	2705	0
112	20230912	182200	440799930	2705	2705	2705	2705	0
113	20230912	182100	440799930	2705	2705	2705	2705	0
114	20230912	182000	440799930	2705	2705	2705	2705	0
115	20230912	181900	440799930	2705	2705	2705	2705	0
116	20230912	181800	440799930	2705	2705	2705	2705	0
117	20230912	181700	440799930	2705	2705	2705	2705	0
118	20230912	181600	440799930	2705	2705	2705	2705	0
119	20230912	181500	440799930	2705	2705	2705	2705	0
120	20230912	181400	440799930	2705	2705	2705	2705	0
121	20230912	181300	440799930	2705	2705	2705	2705	0
122	20230912	181200	440799930	2705	2705	2705	2705	3731
123	20230912	181100	440799930	2705	2705	2705	2705	0
124	20230912	181000	440799930	2705	2705	2705	2705	0
125	20230912	180900	440799930	2705	2705	2705	2705	0
126	20230912	180800	440799930	2705	2705	2705	2705	0
127	20230912	180700	440799930	2705	2705	2705	2705	0
128	20230912	180600	440799930	2705	2705	2705	2705	0
129	20230912	180500	440799930	2705	2705	2705	2705	0
130	20230912	180400	440799930	2705	2705	2705	2705	0
131	20230912	180300	440799930	2705	2705	2705	2705	0
132	20230912	180200	440799930	2705	2705	2705	2705	0
133	20230912	180100	440799930	2705	2705	2705	2705	0
134	20230912	180000	440799930	2705	2705	2705	2705	0
135	20230912	175900	440799930	2705	2705	2705	2705	0
136	20230912	175800	440799930	2705	2705	2705	2705	0
137	20230912	175700	440799930	2705	2705	2705	2705	0
138	20230912	175600	440799930	2705	2705	2705	2705	0
139	20230912	175500	440799930	2705	2705	2705	2705	0
140	20230912	175400	440799930	2705	2705	2705	2705	0
141	20230912	175300	440799930	2705	2705	2705	2705	0
142	20230912	175200	440799930	2705	2705	2705	2705	0
143	20230912	175100	440799930	2705	2705	2705	2705	0
144	20230912	175000	440799930	2705	2705	2705	2705	0
145	20230912	174900	440799930	2705	2705	2705	2705	0
146	20230912	174800	440799930	2705	2705	2705	2705	0
147	20230912	174700	440799930	2705	2705	2705	2705	0
148	20230912	174600	440799930	2705	2705	2705	2705	0
149	20230912	174500	440799930	2705	2705	2705	2705	0
150	20230912	174400	440799930	2705	2705	2705	2705	0
151	20230912	174300	440799930	2705	2705	2705	2705	0
152	20230912	174200	440799930	2705	2705	2705	2705	3731
153	20230912	174100	440799930	2705	2705	2705	2705	0
154	20230912	174000	440799930	2705	2705	2705	2705	0
155	20230912	173900	440799930	2705	2705	2705	2705	0
156	20230912	173800	440799930	2705	2705	2705	2705	0
157	20230912	173700	440799930	2705	2705	2705	2705	0
158	20230912	173600	440799930	2705	2705	2705	2705	0
159	20230912	173500	440799930	2705	2705	2705	2705	0
160	20230912	173400	440799930	2705	2705	2705	2705	0
161	20230912	173300	440799930	2705	2705	2705	2705	0
162	20230912	173200	440799930	2705	2705	2705	2705	0
163	20230912	173100	440799930	2705	2705	2705	2705	0
164	20230912	173000	440799930	2705	2705	2705	2705	0
165	20230912	172900	440799930	2705	2705	2705	2705	0
166	20230912	172800	440799930	2705	2705	2705	2705	0
167	20230912	172700	440799930	2705	2705	2705	2705	0
168	20230912	172600	440799930	2705	2705	2705	2705	0
169	20230912	172500	440799930	2705	2705	2705	2705	0
170	20230912	172400	440799930	2705	2705	2705	2705	0
171	20230912	172300	440799930	2705	2705	2705	2705	0
172	20230912	172200	440799930	2705	2705	2705	2705	0
173	20230912	172100	440799930	2705	2705	2705	2705	0
174	20230912	172000	440799930	2705	2705	2705	2705	0
175	20230912	171900	440799930	2705	2705	2705	2705	0
176	20230912	171800	440799930	2705	2705	2705	2705	0
177	20230912	171700	440799930	2705	2705	2705	2705	0
178	20230912	171600	440799930	2705	2705	2705	2705	0
179	20230912	171500	440799930	2705	2705	2705	2705	0
180	20230912	171400	440799930	2705	2705	2705	2705	0
181	20230912	171300	440799930	2705	2705	2705	2705	0
182	20230912	171200	440799930	2705	2705	2705	2705	3731
183	20230912	171100	440799930	2705	2705	2705	2705	0
184	20230912	171000	440799930	2705	2705	2705	2705	0
185	20230912	170900	440799930	2705	2705	2705	2705	0
186	20230912	170800	440799930	2705	2705	2705	2705	0
187	20230912	170700	440799930	2705	2705	2705	2705	0
188	20230912	170600	440799930	2705	2705	2705	2705	0
189	20230912	170500	440799930	2705	2705	2705	2705	0
190	20230912	170400	440799930	2705	2705	2705	2705	0
191	20230912	170300	440799930	2705	2705	2705	2705	0
192	20230912	170200	440799930	2705	2705	2705	2705	0
193	20230912	170100	440799930	2705	2705	2705	2705	0
194	20230912	170000	440799930	2705	2705	2705	2705	0
195	20230912	165900	440799930	2705	2705	2705	2705	0
196	20230912	165800	440799930	2705	2705	2705	2705	0
197	20230912	165700	440799930	2705	2705	2705	2705	0
198	20230912	165600	440799930	2705	2705	2705	2705	0
199	20230912	165500	440799930	2705	2705	2705	2705	0
200	20230912	165400	440799930	2705	2705	2705	2705	0
201	20230912	165300	440799930	2705	2705	2705	2705	0
202	20230912	165200	440799930	2705	2705	2705	2705	0
203	20230912	165100	440799930	2705	2705	2705	2705	0
204	20230912	165000	440799930	2705	2705	2705	2705	0
205	20230912	164900	440799930	2705	2705	2705	2705	0
206	20230912	164800	440799930	2705	2705	2705	2705	0
207	20230912	164700	440799930	2705	2705	2705	2705	0
208	20230912	164600	440799930	2705	2705	2705	2705	0
209	20230912	164500	440799930	2705	2705	2705	2705	0
210	20230912	164400	440799930	2705	2705	2705	2705	0
211	20230912	164300	440799930	2705	2705	2705	2705	0
212	20230912	164200	440799930	2705	2705	2705	2705	3731
213	20230912	164100	440799930	2705	2705	2705	2705	0
214	20230912	164000	440799930	2705	2705	2705	2705	0
215	20230912	163900	440799930	2705	2705	2705	2705	0
216	20230912	163800	440799930	2705	2705	2705	2705	0
217	20230912	163700	440799930	2705	2705	2705	2705	0
218	20230912	163600	440799930	2705	2705	2705	2705	0
219	20230912	163500	440799930	2705	2705	2705	2705	0
220	20230912	163400	440799930	2705	2705	2705	2705	0
221	20230912	163300	440799930	2705	2705	2705	2705	0
222	20230912	163200	440799930	2705	2705	2705	2705	0
223	20230912	163100	440799930	2705	2705	2705	2705	0
224	20230912	163000	440799930	2705	2705	2705	2705	0
225	20230912	162900	440799930	2705	2705	2705	2705	0
226	20230912	162800	440799930	2705	2705	2705	2705	0
227	20230912	162700	440799930	2705	2705	2705	2705	0
228	20230912	162600	440799930	2705	2705	2705	2705	0
229	20230912	162500	440799930	2705	2705	2705	2705	0
230	20230912	162400	440799930	2705	2705	2705	2705	0
231	20230912	162300	440799930	2705	2705	2705	2705	0
232	20230912	162200	440799930	2705	2705	2705	2705	0
233	20230912	162100	440799930	2705	2705	2705	2705	0
234	20230912	162000	440799930	2705	2705	2705	2705	0
235	20230912	161900	440799930	2705	2705	2705	2705	0
236	20230912	161800	440799930	2705	2705	2705	2705	0
237	20230912	161700	440799930	2705	2705	2705	2705	0
238	20230912	161600	440799930	2705	2705	2705	2705	0
239	20230912	161500	440799930	2705	2705	2705	2705	0
240	20230912	161400	440799930	2705	2705	2705	2705	0
241	20230912	161300	440799930	2705	2705	2705	2705	0
242	20230912	161200	440799930	2705	2705	2705	2705	3731
243	20230912	161100	440799930	2705	2705	2705	2705	0
244	20230912	161000	440799930	2705	2705	2705	2705	0
245	20230912	160900	440799930	2705	2705	2705	2705	0
246	20230912	160800	440799930	2705	2705	2705	2705	0
247	20230912	160700	440799930	2705	2705	2705	2705	0
248	20230912	160600	440799930	2705	2705	2705	2705	0
249	20230912	160500	440799930	2705	2705	2705	2705	0
250	20230912	160400	440799930	2705	2705	2705	2705	0
251	20230912	160300	440799930	2705	2705	2705	2705	0
252	20230912	160200	440799930	2705	2705	2705	2705	0
253	20230912	160100	440799930	2705	2705	2705	2705	0
254	20230912	160000	440799930	2705	2705	2705	2705	0
255	20230912	155900	440799930	2705	2705	2705	2705	0
256	20230912	155800	440799930	2705	2705	2705	2705	0
257	20230912	155700	440799930	2705	2705	2705	2705	0
258	20230912	155600	440799930	2705	2705	2705	2705	0
259	20230912	155500	440799930	2705	2705	2705	2705	0
260	20230912	155400	440799930	2705	2705	2705	2705	0
261	20230912	155300	440799930	2705	2705	2705	2705	0
262	20230912	155200	440799930	2705	2705	2705	2705	0
263	20230912	155100	440799930	2705	2705	2705	2705	0
264	20230912	155000	440799930	2705	2705	2705	2705	0
265	20230912	154900	440799930	2705	2705	2705	2705	0
266	20230912	154800	440799930	2705	2705	2705	2705	0
267	20230912	154700	440799930	2705	2705	2705	2705	0
268	20230912	154600	440799930	2705	2705	2705	2705	0
269	20230912	154500	440799930	2705	2705	2705	2705	0
270	20230912	154400	440799930	2705	2705	2705	2705	0
271	20230912	154300	440799930	2705	2705	2705	2705	0
272	20230912	154200	440799930	2705	2705	2705	2705	3731
273	20230912	154100	440799930	2705	2705	2705	2705	0
274	20230912	154000	440799930	2705	2705	2705	2705	0
275	20230912	153900	440799930	2705	2705	2705	2705	0
276	20230912	153800	440799930	2705	2705	2705	2705	0
277	20230912	153700	440799930	2705	2705	2705	2705	0
278	20230912	153600	440799930	2705	2705	2705	2705	0
279	20230912	153500	440799930	2705	2705	2705	2705	0
280	20230912	153400	440799930	2705	2705	2705	2705	0
281	20230912	153300	440799930	2705	2705	2705	2705	0
282	20230912	153200	440799930	2705	2705	2705	2705	0
283	20230912	153100	440799930	2705	2705	2705	2705	0
284	20230912	153000	440799930	2705	2705	2705	2705	3731
285	20230912	152900	430707575	2715	2715	2715	2715	0
286	20230912	152800	430707575	2715	2715	2715	2715	0
287	20230912	152700	430707575	2715	2715	2715	2715	0
288	20230912	152600	430707575	2715	2715	2715	2715	0
289	20230912	152500	430707575	2715	2715	2715	2715	0
290	20230912	152400	430707575	2715	2715	2715	2715	0
291	20230912	152300	430707575	2715	2715	2715	2715	0
292	20230912	152200	430707575	2715	2715	2715	2715	0
293	20230912	152100	430707575	2715	2715	2715	2715	0
294	20230912	152000	430707575	2715	2715	2715	2715	0
295	20230912	151900	430707575	2715	2750	2750	2710	1242
296	20230912	151800	427299650	2725	2740	2755	2725	211
297	20230912	151700	426720395	2755	2755	2760	2740	801
298	20230912	151600	424510685	2760	2745	2765	2730	1530
299	20230912	151500	420294815	2730	2730	2750	2725	707
300	20230912	151400	418356100	2720	2725	2740	2720	514
301	20230912	151300	416952270	2725	2720	2725	2710	351
302	20230912	151200	415997010	2725	2720	2725	2705	329
303	20230912	151100	415101695	2725	2700	2725	2700	2059
304	20230912	151000	409499580	2690	2710	2710	2685	198
305	20230912	150900	408966840	2705	2715	2725	2705	1306
306	20230912	150800	405421500	2730	2730	2730	2730	945
307	20230912	150700	402841650	2720	2720	2720	2720	536
308	20230912	150600	401383730	2725	2730	2730	2710	2142
309	20230912	150500	395565125	2730	2770	2770	2730	2085
310	20230912	150400	389840935	2775	2715	2775	2715	7286
311	20230912	150300	369859160	2715	2700	2715	2695	1772
312	20230912	150200	365067445	2700	2695	2700	2695	87
313	20230912	150100	364832565	2700	2700	2700	2700	1
314	20230912	150000	364829865	2695	2695	2700	2680	2045
315	20230912	145900	359332035	2705	2705	2705	2705	0
316	20230912	145800	359332035	2705	2695	2705	2695	327
317	20230912	145700	358449680	2695	2690	2695	2690	2413
318	20230912	145600	351956520	2690	2680	2690	2680	2050
319	20230912	145500	346452365	2680	2680	2685	2680	40
320	20230912	145400	346345075	2680	2680	2685	2680	76
321	20230912	145300	346141305	2680	2680	2685	2680	454
322	20230912	145200	344924495	2675	2680	2680	2675	22
323	20230912	145100	344865545	2680	2685	2685	2680	230
324	20230912	145000	344248145	2685	2680	2685	2680	1430
325	20230912	144900	340410025	2680	2680	2680	2675	697
326	20230912	144800	338545100	2680	2680	2680	2675	286
327	20230912	144700	337778780	2675	2675	2675	2675	129
328	20230912	144600	337433705	2675	2680	2680	2675	280
329	20230912	144500	336684405	2680	2680	2680	2680	90
330	20230912	144400	336443205	2675	2680	2680	2675	119
331	20230912	144300	336124790	2680	2680	2680	2680	0
332	20230912	144200	336124790	2680	2680	2680	2680	45
333	20230912	144100	336004190	2680	2675	2680	2675	1053
334	20230912	144000	333186815	2675	2670	2675	2670	65
335	20230912	143900	333013175	2670	2670	2670	2670	72
336	20230912	143800	332820935	2670	2670	2670	2670	109
337	20230912	143700	332529905	2670	2670	2670	2665	471
338	20230912	143600	331273220	2670	2670	2670	2670	36
339	20230912	143500	331177100	2670	2670	2670	2670	18
340	20230912	143400	331129040	2670	2670	2670	2670	0
341	20230912	143300	331129040	2670	2670	2670	2670	18
342	20230912	143200	331080980	2670	2670	2670	2670	0
343	20230912	143100	331080980	2670	2670	2670	2670	86
344	20230912	143000	330851360	2670	2670	2670	2670	18
345	20230912	142900	330803300	2670	2670	2670	2670	103
346	20230912	142800	330528290	2670	2670	2670	2670	211
347	20230912	142700	329964920	2670	2670	2670	2670	37
348	20230912	142600	329866130	2670	2670	2675	2670	147
349	20230912	142500	329473390	2665	2665	2670	2665	483
350	20230912	142400	328185965	2660	2660	2660	2660	9
351	20230912	142300	328162025	2660	2660	2660	2660	213
352	20230912	142200	327595445	2660	2660	2660	2660	250
353	20230912	142100	326930445	2660	2660	2660	2660	0
354	20230912	142000	326930445	2660	2660	2660	2660	737
355	20230912	141900	324970025	2660	2660	2660	2660	139
356	20230912	141800	324600285	2665	2660	2665	2660	70
357	20230912	141700	324414080	2660	2660	2660	2660	100
358	20230912	141600	324148080	2660	2655	2660	2655	311
359	20230912	141500	323322370	2655	2655	2655	2655	90
360	20230912	141400	323083420	2655	2655	2655	2655	67
361	20230912	141300	322905535	2655	2655	2655	2655	0
362	20230912	141200	322905535	2655	2660	2660	2655	68
363	20230912	141100	322724990	2655	2655	2655	2655	0
364	20230912	141000	322724990	2655	2665	2665	2655	10285
365	20230912	140900	295398620	2670	2670	2670	2670	0
366	20230912	140800	295398620	2670	2670	2670	2670	0
367	20230912	140700	295398620	2670	2670	2670	2670	3
368	20230912	140600	295390610	2660	2660	2660	2660	0
369	20230912	140500	295390610	2660	2660	2660	2660	0
370	20230912	140400	295390610	2660	2660	2660	2660	25
371	20230912	140300	295324110	2655	2650	2655	2650	1040
372	20230912	140200	292564605	2655	2660	2660	2655	740
373	20230912	140100	290597870	2665	2660	2665	2660	771
374	20230912	140000	288546835	2655	2665	2665	2655	1575
375	20230912	135900	284362550	2665	2660	2665	2655	1516
376	20230912	135800	280330350	2665	2670	2670	2665	1655
377	20230912	135700	275918875	2670	2670	2670	2670	186
378	20230912	135600	275422255	2670	2670	2670	2670	67
379	20230912	135500	275243365	2670	2670	2670	2670	53
380	20230912	135400	275101855	2665	2665	2665	2665	0
381	20230912	135300	275101855	2665	2665	2665	2665	771
382	20230912	135200	273047140	2670	2670	2670	2670	101
383	20230912	135100	272777470	2665	2665	2670	2665	183
384	20230912	135000	272289760	2670	2670	2675	2670	554
385	20230912	134900	270810575	2670	2670	2670	2670	67
386	20230912	134800	270631685	2675	2675	2675	2675	0
387	20230912	134700	270631685	2675	2665	2675	2665	1468
388	20230912	134600	266711785	2675	2675	2675	2675	1500
389	20230912	134500	262699285	2675	2660	2675	2660	1000
390	20230912	134400	260026330	2665	2660	2665	2660	181
391	20230912	134300	259544865	2655	2655	2655	2655	175
392	20230912	134200	259080240	2650	2650	2650	2650	135
393	20230912	134100	258722490	2655	2660	2660	2655	1080
394	20230912	134000	255855085	2660	2660	2660	2660	504
395	20230912	133900	254514445	2660	2655	2660	2655	24
396	20230912	133800	254450720	2655	2655	2655	2655	1762
397	20230912	133700	249772610	2655	2655	2655	2655	67
398	20230912	133600	249594725	2660	2665	2665	2660	4176
399	20230912	133500	238477060	2665	2665	2665	2665	99
400	20230912	133400	238213225	2665	2660	2665	2660	73
401	20230912	133300	238018795	2660	2665	2665	2660	76
402	20230912	133200	237816590	2665	2665	2665	2665	20
403	20230912	133100	237763290	2660	2660	2660	2660	67
404	20230912	133000	237585070	2665	2665	2665	2665	122
405	20230912	132900	237259940	2665	2665	2665	2665	0
406	20230912	132800	237259940	2665	2665	2665	2665	0
407	20230912	132700	237259940	2665	2665	2665	2665	0
408	20230912	132600	237259940	2665	2665	2665	2665	0
409	20230912	132500	237259940	2665	2665	2665	2665	100
410	20230912	132400	236993440	2665	2665	2665	2665	11
411	20230912	132300	236964125	2665	2665	2665	2665	0
412	20230912	132200	236964125	2665	2665	2665	2665	112
413	20230912	132100	236665645	2660	2665	2665	2660	191
414	20230912	132000	236157080	2665	2665	2665	2665	0
415	20230912	131900	236157080	2665	2665	2665	2665	0
416	20230912	131800	236157080	2665	2665	2665	2665	3
417	20230912	131700	236149085	2665	2665	2665	2665	0
418	20230912	131600	236149085	2665	2665	2665	2660	1966
419	20230912	131500	230910160	2665	2665	2665	2665	641
420	20230912	131400	229201895	2665	2665	2665	2665	67
421	20230912	131300	229023340	2670	2670	2670	2670	41
422	20230912	131200	228913870	2665	2670	2670	2665	73
423	20230912	131100	228719075	2670	2665	2670	2665	117
424	20230912	131000	228407020	2665	2665	2665	2665	1430
425	20230912	130900	224596070	2670	2670	2670	2670	0
426	20230912	130800	224596070	2670	2670	2670	2670	0
427	20230912	130700	224596070	2670	2665	2670	2665	35
428	20230912	130600	224502625	2670	2670	2670	2665	3161
429	20230912	130500	216072600	2665	2665	2665	2665	341
430	20230912	130400	215163835	2670	2670	2670	2670	0
431	20230912	130300	215163835	2670	2670	2670	2670	17
432	20230912	130200	215118445	2670	2670	2670	2670	135
433	20230912	130100	214757995	2670	2675	2675	2665	3360
434	20230912	130000	205784355	2680	2680	2680	2680	1
435	20230912	125900	205781675	2680	2680	2680	2680	0
436	20230912	125800	205781675	2680	2680	2680	2680	0
437	20230912	125700	205781675	2680	2680	2680	2680	1
438	20230912	125600	205778995	2680	2675	2680	2675	20
439	20230912	125500	205725445	2690	2690	2690	2690	0
440	20230912	125400	205725445	2690	2690	2690	2690	0
441	20230912	125300	205725445	2690	2690	2690	2690	0
442	20230912	125200	205725445	2690	2690	2690	2690	0
443	20230912	125100	205725445	2690	2680	2690	2675	1080
444	20230912	125000	202830970	2680	2680	2680	2680	0
445	20230912	124900	202830970	2680	2680	2680	2680	0
446	20230912	124800	202830970	2680	2680	2680	2680	50
447	20230912	124700	202696970	2675	2675	2675	2675	11
448	20230912	124600	202667545	2680	2680	2680	2680	0
449	20230912	124500	202667545	2680	2675	2680	2675	491
450	20230912	124400	201352025	2670	2670	2670	2670	67
451	20230912	124300	201173135	2675	2675	2675	2675	0
452	20230912	124200	201173135	2675	2675	2675	2675	0
453	20230912	124100	201173135	2675	2670	2675	2670	26
454	20230912	124000	201103700	2675	2680	2680	2675	25
455	20230912	123900	201036820	2675	2675	2675	2675	30
456	20230912	123800	200956570	2675	2675	2675	2675	0
457	20230912	123700	200956570	2675	2675	2675	2675	52
458	20230912	123600	200817470	2675	2675	2675	2675	0
459	20230912	123500	200817470	2675	2670	2675	2670	92
460	20230912	123400	200571705	2670	2670	2670	2670	0
461	20230912	123300	200571705	2670	2670	2670	2670	150
462	20230912	123200	200171205	2675	2675	2675	2675	0
463	20230912	123100	200171205	2675	2675	2675	2675	536
464	20230912	123000	198737405	2670	2670	2670	2670	67
465	20230912	122900	198558515	2675	2675	2675	2675	20
466	20230912	122800	198505015	2675	2675	2675	2675	55
467	20230912	122700	198357890	2670	2670	2670	2670	0
468	20230912	122600	198357890	2670	2675	2675	2670	445
469	20230912	122500	197169735	2675	2675	2675	2675	1
470	20230912	122400	197167060	2670	2675	2675	2670	56
471	20230912	122300	197017265	2675	2675	2675	2675	1
472	20230912	122200	197014590	2675	2670	2675	2670	123
473	20230912	122100	196685680	2670	2670	2670	2670	100
474	20230912	122000	196418680	2670	2670	2670	2670	1500
475	20230912	121900	192413680	2670	2675	2675	2670	3014
476	20230912	121800	184351905	2685	2685	2685	2685	100
477	20230912	121700	184083405	2680	2680	2680	2680	0
478	20230912	121600	184083405	2680	2680	2680	2680	10
479	20230912	121500	184056605	2680	2680	2680	2680	70
480	20230912	121400	183869005	2675	2675	2675	2675	0
481	20230912	121300	183869005	2675	2675	2675	2675	0
482	20230912	121200	183869005	2675	2680	2680	2675	2000
483	20230912	121100	178518945	2680	2680	2680	2680	108
484	20230912	121000	178229505	2675	2680	2680	2675	969
485	20230912	120900	175632965	2680	2680	2680	2680	0
486	20230912	120800	175632965	2680	2680	2680	2680	300
487	20230912	120700	174828965	2680	2680	2680	2680	90
488	20230912	120600	174587765	2680	2680	2680	2680	0
489	20230912	120500	174587765	2680	2685	2685	2680	100
490	20230912	120400	174319525	2685	2685	2685	2685	2
491	20230912	120300	174314155	2685	2685	2685	2685	0
492	20230912	120200	174314155	2685	2685	2685	2685	0
493	20230912	120100	174314155	2685	2685	2685	2685	0
494	20230912	120000	174314155	2685	2685	2685	2685	0
495	20230912	115900	174314155	2685	2685	2685	2685	0
496	20230912	115800	174314155	2685	2685	2685	2685	0
497	20230912	115700	174314155	2685	2685	2685	2685	166
498	20230912	115600	173868445	2685	2685	2685	2685	0
499	20230912	115500	173868445	2685	2685	2685	2685	0
500	20230912	115400	173868445	2685	2685	2685	2685	110
501	20230912	115300	173573095	2685	2685	2685	2685	29
502	20230912	115200	173495230	2685	2690	2690	2685	1474
503	20230912	115100	169536670	2690	2690	2690	2690	67
504	20230912	115000	169356440	2690	2690	2690	2690	0
505	20230912	114900	169356440	2690	2690	2690	2690	34
506	20230912	114800	169264980	2685	2685	2685	2685	0
507	20230912	114700	169264980	2685	2685	2685	2685	23
508	20230912	114600	169203225	2685	2685	2685	2685	67
509	20230912	114500	169023330	2685	2685	2685	2685	0
510	20230912	114400	169023330	2685	2685	2685	2685	67
511	20230912	114300	168843435	2690	2690	2690	2690	5
512	20230912	114200	168829985	2690	2690	2690	2690	312
513	20230912	114100	167990705	2690	2690	2690	2690	0
514	20230912	114000	167990705	2690	2690	2690	2690	0
515	20230912	113900	167990705	2690	2690	2690	2690	3
516	20230912	113800	167982635	2690	2690	2690	2690	0
517	20230912	113700	167982635	2690	2690	2690	2690	40
518	20230912	113600	167875035	2690	2690	2690	2690	72
519	20230912	113500	167681355	2690	2690	2690	2690	0
520	20230912	113400	167681355	2690	2690	2690	2690	5
521	20230912	113300	167667905	2690	2690	2690	2690	2
522	20230912	113200	167662525	2690	2690	2690	2690	0
523	20230912	113100	167662525	2690	2690	2690	2690	1
524	20230912	113000	167659835	2685	2685	2685	2685	0
525	20230912	112900	167659835	2685	2685	2685	2685	0
526	20230912	112800	167659835	2685	2685	2685	2685	0
527	20230912	112700	167659835	2685	2685	2690	2685	1501
528	20230912	112600	163629645	2685	2685	2685	2685	67
529	20230912	112500	163449750	2685	2690	2690	2685	100
530	20230912	112400	163180965	2690	2690	2690	2690	0
531	20230912	112300	163180965	2690	2690	2690	2690	73
532	20230912	112200	162984595	2690	2690	2690	2690	10
533	20230912	112100	162957695	2690	2690	2695	2690	36
534	20230912	112000	162860845	2690	2690	2690	2690	0
535	20230912	111900	162860845	2690	2690	2690	2690	0
536	20230912	111800	162860845	2690	2690	2690	2690	0
537	20230912	111700	162860845	2690	2690	2690	2690	10
538	20230912	111600	162833945	2690	2690	2690	2690	50
539	20230912	111500	162699445	2695	2695	2695	2695	1
540	20230912	111400	162696750	2690	2690	2690	2690	0
541	20230912	111300	162696750	2690	2690	2690	2690	151
542	20230912	111200	162290560	2680	2695	2695	2675	10138
543	20230912	111100	135095365	2695	2695	2695	2695	202
544	20230912	111000	134550975	2700	2700	2700	2700	4
545	20230912	110900	134540175	2700	2700	2700	2700	0
546	20230912	110800	134540175	2700	2700	2700	2700	200
547	20230912	110700	134000175	2700	2700	2700	2700	100
548	20230912	110600	133730175	2695	2695	2695	2695	0
549	20230912	110500	133730175	2695	2695	2695	2695	54
550	20230912	110400	133584645	2695	2695	2695	2695	47
551	20230912	110300	133457980	2695	2695	2695	2695	30
552	20230912	110200	133377130	2695	2695	2695	2695	371
553	20230912	110100	132377285	2700	2700	2700	2700	0
554	20230912	110000	132377285	2700	2700	2700	2700	0
555	20230912	105900	132377285	2700	2700	2700	2700	0
556	20230912	105800	132377285	2700	2700	2700	2700	5
557	20230912	105700	132363785	2700	2700	2700	2700	371
558	20230912	105600	131362085	2695	2695	2695	2695	259
559	20230912	105500	130664080	2700	2700	2700	2695	539
560	20230912	105400	129208895	2705	2705	2705	2705	138
561	20230912	105300	128835605	2710	2710	2710	2710	0
562	20230912	105200	128835605	2710	2710	2710	2710	41
563	20230912	105100	128724495	2705	2705	2705	2705	0
564	20230912	105000	128724495	2705	2705	2705	2705	23
565	20230912	104900	128662280	2710	2710	2710	2710	25
566	20230912	104800	128594530	2710	2710	2710	2710	0
567	20230912	104700	128594530	2710	2710	2710	2710	0
568	20230912	104600	128594530	2710	2710	2710	2710	0
569	20230912	104500	128594530	2710	2710	2710	2710	0
570	20230912	104400	128594530	2710	2710	2710	2710	11
571	20230912	104300	128564720	2715	2715	2715	2715	500
572	20230912	104200	127207220	2710	2710	2710	2710	33
573	20230912	104100	127117790	2710	2710	2710	2710	0
574	20230912	104000	127117790	2710	2710	2710	2710	0
575	20230912	103900	127117790	2710	2710	2710	2710	1
576	20230912	103800	127115080	2710	2710	2710	2710	14
577	20230912	103700	127077140	2710	2710	2710	2710	0
578	20230912	103600	127077140	2710	2710	2710	2710	8
579	20230912	103500	127055460	2705	2705	2705	2705	2
580	20230912	103400	127050050	2705	2705	2705	2705	4
581	20230912	103300	127039230	2705	2705	2705	2705	0
582	20230912	103200	127039230	2705	2705	2705	2705	23
583	20230912	103100	126977015	2705	2705	2705	2705	0
584	20230912	103000	126977015	2705	2705	2705	2705	0
585	20230912	102900	126977015	2705	2705	2705	2705	0
586	20230912	102800	126977015	2705	2705	2705	2705	0
587	20230912	102700	126977015	2705	2705	2705	2705	259
588	20230912	102600	126276420	2705	2705	2705	2705	10
589	20230912	102500	126249370	2710	2715	2715	2710	21
590	20230912	102400	126192455	2710	2710	2710	2710	0
591	20230912	102300	126192455	2710	2710	2710	2710	5
592	20230912	102200	126178905	2710	2710	2710	2710	23
593	20230912	102100	126116575	2710	2710	2710	2710	0
594	20230912	102000	126116575	2710	2710	2710	2710	63
595	20230912	101900	125945845	2710	2710	2710	2710	0
596	20230912	101800	125945845	2710	2710	2710	2710	2993
597	20230912	101700	117834815	2710	2710	2710	2710	700
598	20230912	101600	115937815	2710	2715	2715	2710	85
599	20230912	101500	115707185	2715	2715	2715	2715	0
600	20230912	101400	115707185	2715	2715	2715	2715	23
601	20230912	101300	115644740	2715	2715	2715	2715	0
602	20230912	101200	115644740	2715	2715	2715	2715	23
603	20230912	101100	115582295	2720	2720	2720	2720	0
604	20230912	101000	115582295	2720	2720	2720	2720	100
605	20230912	100900	115310295	2720	2720	2720	2720	0
606	20230912	100800	115310295	2720	2720	2720	2720	0
607	20230912	100700	115310295	2720	2720	2720	2715	33
608	20230912	100600	115220590	2715	2715	2715	2715	0
609	20230912	100500	115220590	2715	2715	2715	2715	222
610	20230912	100400	114617860	2715	2715	2715	2715	1086
611	20230912	100300	111669370	2715	2715	2715	2715	0
612	20230912	100200	111669370	2715	2715	2715	2715	45
613	20230912	100100	111547195	2715	2715	2715	2715	0
614	20230912	100000	111547195	2715	2715	2715	2715	23
615	20230912	095900	111484750	2715	2710	2715	2710	24
616	20230912	095800	111419705	2715	2715	2715	2715	0
617	20230912	095700	111419705	2715	2715	2715	2715	217
618	20230912	095600	110830550	2715	2715	2715	2715	0
619	20230912	095500	110830550	2715	2715	2715	2715	23
620	20230912	095400	110768105	2715	2715	2715	2715	2
621	20230912	095300	110762675	2715	2715	2715	2715	0
622	20230912	095200	110762675	2715	2715	2715	2715	1
623	20230912	095100	110759960	2725	2725	2725	2725	0
624	20230912	095000	110759960	2725	2730	2730	2725	126
625	20230912	094900	110416500	2725	2725	2725	2725	0
626	20230912	094800	110416500	2725	2725	2725	2725	716
627	20230912	094700	108465400	2700	2725	2725	2700	5000
628	20230912	094600	94912585	2720	2720	2720	2720	0
629	20230912	094500	94912585	2720	2720	2720	2720	0
630	20230912	094400	94912585	2720	2730	2730	2715	10032
631	20230912	094300	67663545	2745	2745	2745	2745	40
632	20230912	094200	67553745	2745	2745	2745	2745	60
633	20230912	094100	67389045	2750	2750	2750	2750	288
634	20230912	094000	66597045	2750	2735	2750	2735	3365
635	20230912	093900	57386180	2735	2735	2735	2735	1001
636	20230912	093800	54648445	2730	2730	2735	2730	1353
637	20230912	093700	50952220	2730	2735	2735	2730	422
638	20230912	093600	49799220	2730	2740	2740	2730	33
639	20230912	093500	49708995	2740	2735	2740	2735	2
640	20230912	093400	49703520	2735	2735	2735	2735	0
641	20230912	093300	49703520	2735	2735	2735	2735	1
642	20230912	093200	49700785	2715	2735	2740	2715	7
643	20230912	093100	49681735	2735	2735	2735	2735	0
644	20230912	093000	49681735	2735	2735	2735	2715	49
645	20230912	092900	49548100	2735	2730	2735	2725	2081
646	20230912	092800	43867100	2735	2730	2735	2730	10
647	20230912	092700	43839790	2740	2735	2740	2735	238
648	20230912	092600	43188395	2735	2735	2735	2735	0
649	20230912	092500	43188395	2735	2720	2735	2715	1422
650	20230912	092400	39304460	2720	2720	2720	2720	217
651	20230912	092300	38714220	2710	2710	2710	2710	2
652	20230912	092200	38708800	2720	2720	2720	2720	267
653	20230912	092100	37982560	2710	2710	2715	2710	387
654	20230912	092000	36933655	2710	2705	2710	2705	34
655	20230912	091900	36841630	2720	2720	2720	2720	0
656	20230912	091800	36841630	2720	2720	2720	2720	20
657	20230912	091700	36787230	2720	2720	2720	2720	0
658	20230912	091600	36787230	2720	2725	2725	2720	37
659	20230912	091500	36686410	2725	2705	2725	2705	2
660	20230912	091400	36680980	2700	2700	2700	2700	0
661	20230912	091300	36680980	2700	2720	2720	2700	212
662	20230912	091200	36104480	2715	2715	2715	2715	517
663	20230912	091100	34700825	2700	2700	2700	2700	0
664	20230912	091000	34700825	2700	2695	2700	2695	619
665	20230912	090900	33032395	2715	2715	2715	2715	2
666	20230912	090800	33026965	2710	2710	2710	2710	502
667	20230912	090700	31666545	2710	2710	2710	2710	14
668	20230912	090600	31628605	2710	2710	2710	2710	0
669	20230912	090500	31628605	2710	2690	2710	2690	1446
670	20230912	090400	27712320	2705	2705	2705	2690	29
671	20230912	090300	27633890	2690	2690	2690	2690	33
672	20230912	090200	27545120	2710	2710	2710	2690	54
673	20230912	090100	27399300	2685	2705	2710	2685	494
674	20230912	090000	26071920	2720	2695	2720	2695	9671