KissMeData/049480/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	191600	437047160	2705	2705	2705	2705	1687
3	20230914	191500	437047160	2705	2705	2705	2705	0
4	20230914	191400	437047160	2705	2705	2705	2705	0
5	20230914	191300	437047160	2705	2705	2705	2705	0
6	20230914	191200	437047160	2705	2705	2705	2705	0
7	20230914	191100	437047160	2705	2705	2705	2705	0
8	20230914	191000	437047160	2705	2705	2705	2705	0
9	20230914	190900	437047160	2705	2705	2705	2705	0
10	20230914	190800	437047160	2705	2705	2705	2705	0
11	20230914	190700	437047160	2705	2705	2705	2705	0
12	20230914	190600	437047160	2705	2705	2705	2705	0
13	20230914	190500	437047160	2705	2705	2705	2705	0
14	20230914	190400	437047160	2705	2705	2705	2705	0
15	20230914	190300	437047160	2705	2705	2705	2705	0
16	20230914	190200	437047160	2705	2705	2705	2705	0
17	20230914	190100	437047160	2705	2705	2705	2705	0
18	20230914	190000	437047160	2705	2705	2705	2705	0
19	20230914	185900	437047160	2705	2705	2705	2705	0
20	20230914	185800	437047160	2705	2705	2705	2705	0
21	20230914	185700	437047160	2705	2705	2705	2705	0
22	20230914	185600	437047160	2705	2705	2705	2705	0
23	20230914	185500	437047160	2705	2705	2705	2705	0
24	20230914	185400	437047160	2705	2705	2705	2705	0
25	20230914	185300	437047160	2705	2705	2705	2705	0
26	20230914	185200	437047160	2705	2705	2705	2705	0
27	20230914	185100	437047160	2705	2705	2705	2705	0
28	20230914	185000	437047160	2705	2705	2705	2705	0
29	20230914	184900	437047160	2705	2705	2705	2705	0
30	20230914	184800	437047160	2705	2705	2705	2705	0
31	20230914	184700	437047160	2705	2705	2705	2705	0
32	20230914	184600	437047160	2705	2705	2705	2705	1687
33	20230914	184500	437047160	2705	2705	2705	2705	0
34	20230914	184400	437047160	2705	2705	2705	2705	0
35	20230914	184300	437047160	2705	2705	2705	2705	0
36	20230914	184200	437047160	2705	2705	2705	2705	0
37	20230914	184100	437047160	2705	2705	2705	2705	0
38	20230914	184000	437047160	2705	2705	2705	2705	0
39	20230914	183900	437047160	2705	2705	2705	2705	0
40	20230914	183800	437047160	2705	2705	2705	2705	0
41	20230914	183700	437047160	2705	2705	2705	2705	0
42	20230914	183600	437047160	2705	2705	2705	2705	0
43	20230914	183500	437047160	2705	2705	2705	2705	0
44	20230914	183400	437047160	2705	2705	2705	2705	0
45	20230914	183300	437047160	2705	2705	2705	2705	0
46	20230914	183200	437047160	2705	2705	2705	2705	0
47	20230914	183100	437047160	2705	2705	2705	2705	0
48	20230914	183000	437047160	2705	2705	2705	2705	0
49	20230914	182900	437047160	2705	2705	2705	2705	0
50	20230914	182800	437047160	2705	2705	2705	2705	0
51	20230914	182700	437047160	2705	2705	2705	2705	0
52	20230914	182600	437047160	2705	2705	2705	2705	0
53	20230914	182500	437047160	2705	2705	2705	2705	0
54	20230914	182400	437047160	2705	2705	2705	2705	0
55	20230914	182300	437047160	2705	2705	2705	2705	0
56	20230914	182200	437047160	2705	2705	2705	2705	0
57	20230914	182100	437047160	2705	2705	2705	2705	0
58	20230914	182000	437047160	2705	2705	2705	2705	0
59	20230914	181900	437047160	2705	2705	2705	2705	0
60	20230914	181800	437047160	2705	2705	2705	2705	0
61	20230914	181700	437047160	2705	2705	2705	2705	0
62	20230914	181600	437047160	2705	2705	2705	2705	1687
63	20230914	181500	437047160	2705	2705	2705	2705	0
64	20230914	181400	437047160	2705	2705	2705	2705	0
65	20230914	181300	437047160	2705	2705	2705	2705	0
66	20230914	181200	437047160	2705	2705	2705	2705	0
67	20230914	181100	437047160	2705	2705	2705	2705	0
68	20230914	181000	437047160	2705	2705	2705	2705	0
69	20230914	180900	437047160	2705	2705	2705	2705	0
70	20230914	180800	437047160	2705	2705	2705	2705	0
71	20230914	180700	437047160	2705	2705	2705	2705	0
72	20230914	180600	437047160	2705	2705	2705	2705	0
73	20230914	180500	437047160	2705	2705	2705	2705	0
74	20230914	180400	437047160	2705	2705	2705	2705	0
75	20230914	180300	437047160	2705	2705	2705	2705	0
76	20230914	180200	437047160	2705	2705	2705	2705	0
77	20230914	180100	437047160	2705	2705	2705	2705	0
78	20230914	180000	437047160	2705	2705	2705	2705	0
79	20230914	175900	437047160	2705	2705	2705	2705	0
80	20230914	175800	437047160	2705	2705	2705	2705	0
81	20230914	175700	437047160	2705	2705	2705	2705	0
82	20230914	175600	437047160	2705	2705	2705	2705	0
83	20230914	175500	437047160	2705	2705	2705	2705	0
84	20230914	175400	437047160	2705	2705	2705	2705	0
85	20230914	175300	437047160	2705	2705	2705	2705	0
86	20230914	175200	437047160	2705	2705	2705	2705	0
87	20230914	175100	437047160	2705	2705	2705	2705	0
88	20230914	175000	437047160	2705	2705	2705	2705	0
89	20230914	174900	437047160	2705	2705	2705	2705	0
90	20230914	174800	437047160	2705	2705	2705	2705	0
91	20230914	174700	437047160	2705	2705	2705	2705	0
92	20230914	174600	437047160	2705	2705	2705	2705	1687
93	20230914	174500	437047160	2705	2705	2705	2705	0
94	20230914	174400	437047160	2705	2705	2705	2705	0
95	20230914	174300	437047160	2705	2705	2705	2705	0
96	20230914	174200	437047160	2705	2705	2705	2705	0
97	20230914	174100	437047160	2705	2705	2705	2705	0
98	20230914	174000	437047160	2705	2705	2705	2705	0
99	20230914	173900	437047160	2705	2705	2705	2705	0
100	20230914	173800	437047160	2705	2705	2705	2705	0
101	20230914	173700	437047160	2705	2705	2705	2705	0
102	20230914	173600	437047160	2705	2705	2705	2705	0
103	20230914	173500	437047160	2705	2705	2705	2705	0
104	20230914	173400	437047160	2705	2705	2705	2705	0
105	20230914	173300	437047160	2705	2705	2705	2705	0
106	20230914	173200	437047160	2705	2705	2705	2705	0
107	20230914	173100	437047160	2705	2705	2705	2705	0
108	20230914	173000	437047160	2705	2705	2705	2705	0
109	20230914	172900	437047160	2705	2705	2705	2705	0
110	20230914	172800	437047160	2705	2705	2705	2705	0
111	20230914	172700	437047160	2705	2705	2705	2705	0
112	20230914	172600	437047160	2705	2705	2705	2705	0
113	20230914	172500	437047160	2705	2705	2705	2705	0
114	20230914	172400	437047160	2705	2705	2705	2705	0
115	20230914	172300	437047160	2705	2705	2705	2705	0
116	20230914	172200	437047160	2705	2705	2705	2705	0
117	20230914	172100	437047160	2705	2705	2705	2705	0
118	20230914	172000	437047160	2705	2705	2705	2705	0
119	20230914	171900	437047160	2705	2705	2705	2705	0
120	20230914	171800	437047160	2705	2705	2705	2705	0
121	20230914	171700	437047160	2705	2705	2705	2705	0
122	20230914	171600	437047160	2705	2705	2705	2705	1687
123	20230914	171500	437047160	2705	2705	2705	2705	0
124	20230914	171400	437047160	2705	2705	2705	2705	0
125	20230914	171300	437047160	2705	2705	2705	2705	0
126	20230914	171200	437047160	2705	2705	2705	2705	0
127	20230914	171100	437047160	2705	2705	2705	2705	0
128	20230914	171000	437047160	2705	2705	2705	2705	0
129	20230914	170900	437047160	2705	2705	2705	2705	0
130	20230914	170800	437047160	2705	2705	2705	2705	0
131	20230914	170700	437047160	2705	2705	2705	2705	0
132	20230914	170600	437047160	2705	2705	2705	2705	0
133	20230914	170500	437047160	2705	2705	2705	2705	0
134	20230914	170400	437047160	2705	2705	2705	2705	0
135	20230914	170300	437047160	2705	2705	2705	2705	0
136	20230914	170200	437047160	2705	2705	2705	2705	0
137	20230914	170100	437047160	2705	2705	2705	2705	0
138	20230914	170000	437047160	2705	2705	2705	2705	0
139	20230914	165900	437047160	2705	2705	2705	2705	0
140	20230914	165800	437047160	2705	2705	2705	2705	0
141	20230914	165700	437047160	2705	2705	2705	2705	0
142	20230914	165600	437047160	2705	2705	2705	2705	0
143	20230914	165500	437047160	2705	2705	2705	2705	0
144	20230914	165400	437047160	2705	2705	2705	2705	0
145	20230914	165300	437047160	2705	2705	2705	2705	0
146	20230914	165200	437047160	2705	2705	2705	2705	0
147	20230914	165100	437047160	2705	2705	2705	2705	0
148	20230914	165000	437047160	2705	2705	2705	2705	0
149	20230914	164900	437047160	2705	2705	2705	2705	0
150	20230914	164800	437047160	2705	2705	2705	2705	0
151	20230914	164700	437047160	2705	2705	2705	2705	0
152	20230914	164600	437047160	2705	2705	2705	2705	1687
153	20230914	164500	437047160	2705	2705	2705	2705	0
154	20230914	164400	437047160	2705	2705	2705	2705	0
155	20230914	164300	437047160	2705	2705	2705	2705	0
156	20230914	164200	437047160	2705	2705	2705	2705	0
157	20230914	164100	437047160	2705	2705	2705	2705	0
158	20230914	164000	437047160	2705	2705	2705	2705	0
159	20230914	163900	437047160	2705	2705	2705	2705	0
160	20230914	163800	437047160	2705	2705	2705	2705	0
161	20230914	163700	437047160	2705	2705	2705	2705	0
162	20230914	163600	437047160	2705	2705	2705	2705	0
163	20230914	163500	437047160	2705	2705	2705	2705	0
164	20230914	163400	437047160	2705	2705	2705	2705	0
165	20230914	163300	437047160	2705	2705	2705	2705	0
166	20230914	163200	437047160	2705	2705	2705	2705	0
167	20230914	163100	437047160	2705	2705	2705	2705	0
168	20230914	163000	437047160	2705	2705	2705	2705	0
169	20230914	162900	437047160	2705	2705	2705	2705	0
170	20230914	162800	437047160	2705	2705	2705	2705	0
171	20230914	162700	437047160	2705	2705	2705	2705	0
172	20230914	162600	437047160	2705	2705	2705	2705	0
173	20230914	162500	437047160	2705	2705	2705	2705	0
174	20230914	162400	437047160	2705	2705	2705	2705	0
175	20230914	162300	437047160	2705	2705	2705	2705	0
176	20230914	162200	437047160	2705	2705	2705	2705	0
177	20230914	162100	437047160	2705	2705	2705	2705	0
178	20230914	162000	437047160	2705	2705	2705	2705	0
179	20230914	161900	437047160	2705	2705	2705	2705	0
180	20230914	161800	437047160	2705	2705	2705	2705	0
181	20230914	161700	437047160	2705	2705	2705	2705	0
182	20230914	161600	437047160	2705	2705	2705	2705	1687
183	20230914	161500	437047160	2705	2705	2705	2705	0
184	20230914	161400	437047160	2705	2705	2705	2705	0
185	20230914	161300	437047160	2705	2705	2705	2705	0
186	20230914	161200	437047160	2705	2705	2705	2705	0
187	20230914	161100	437047160	2705	2705	2705	2705	0
188	20230914	161000	437047160	2705	2705	2705	2705	0
189	20230914	160900	437047160	2705	2705	2705	2705	0
190	20230914	160800	437047160	2705	2705	2705	2705	0
191	20230914	160700	437047160	2705	2705	2705	2705	0
192	20230914	160600	437047160	2705	2705	2705	2705	0
193	20230914	160500	437047160	2705	2705	2705	2705	0
194	20230914	160400	437047160	2705	2705	2705	2705	0
195	20230914	160300	437047160	2705	2705	2705	2705	0
196	20230914	160200	437047160	2705	2705	2705	2705	0
197	20230914	160100	437047160	2705	2705	2705	2705	0
198	20230914	160000	437047160	2705	2705	2705	2705	0
199	20230914	155900	437047160	2705	2705	2705	2705	0
200	20230914	155800	437047160	2705	2705	2705	2705	0
201	20230914	155700	437047160	2705	2705	2705	2705	0
202	20230914	155600	437047160	2705	2705	2705	2705	0
203	20230914	155500	437047160	2705	2705	2705	2705	0
204	20230914	155400	437047160	2705	2705	2705	2705	0
205	20230914	155300	437047160	2705	2705	2705	2705	0
206	20230914	155200	437047160	2705	2705	2705	2705	0
207	20230914	155100	437047160	2705	2705	2705	2705	0
208	20230914	155000	437047160	2705	2705	2705	2705	0
209	20230914	154900	437047160	2705	2705	2705	2705	0
210	20230914	154800	437047160	2705	2705	2705	2705	0
211	20230914	154700	437047160	2705	2705	2705	2705	0
212	20230914	154600	437047160	2705	2705	2705	2705	1687
213	20230914	154500	437047160	2705	2705	2705	2705	0
214	20230914	154400	437047160	2705	2705	2705	2705	0
215	20230914	154300	437047160	2705	2705	2705	2705	0
216	20230914	154200	437047160	2705	2705	2705	2705	0
217	20230914	154100	437047160	2705	2705	2705	2705	0
218	20230914	154000	437047160	2705	2705	2705	2705	0
219	20230914	153900	437047160	2705	2705	2705	2705	0
220	20230914	153800	437047160	2705	2705	2705	2705	0
221	20230914	153700	437047160	2705	2705	2705	2705	0
222	20230914	153600	437047160	2705	2705	2705	2705	0
223	20230914	153500	437047160	2705	2705	2705	2705	0
224	20230914	153400	437047160	2705	2705	2705	2705	0
225	20230914	153300	437047160	2705	2705	2705	2705	0
226	20230914	153200	437047160	2705	2705	2705	2705	0
227	20230914	153100	437047160	2705	2705	2705	2705	0
228	20230914	153000	437047160	2705	2705	2705	2705	1687
229	20230914	152900	432483825	2695	2695	2695	2695	0
230	20230914	152800	432483825	2695	2695	2695	2695	0
231	20230914	152700	432483825	2695	2695	2695	2695	0
232	20230914	152600	432483825	2695	2695	2695	2695	0
233	20230914	152500	432483825	2695	2695	2695	2695	0
234	20230914	152400	432483825	2695	2695	2695	2695	0
235	20230914	152300	432483825	2695	2695	2695	2695	0
236	20230914	152200	432483825	2695	2695	2695	2695	0
237	20230914	152100	432483825	2695	2695	2695	2695	0
238	20230914	152000	432483825	2695	2695	2695	2695	0
239	20230914	151900	432483825	2695	2700	2700	2695	155
240	20230914	151800	432065825	2700	2700	2700	2700	0
241	20230914	151700	432065825	2700	2700	2700	2685	866
242	20230914	151600	429733500	2690	2690	2690	2690	43
243	20230914	151500	429617830	2700	2700	2700	2700	10
244	20230914	151400	429590830	2700	2700	2700	2700	11
245	20230914	151300	429561130	2690	2685	2690	2685	499
246	20230914	151200	428221275	2700	2700	2700	2700	0
247	20230914	151100	428221275	2700	2700	2700	2685	156
248	20230914	151000	427800200	2700	2700	2700	2700	0
249	20230914	150900	427800200	2700	2700	2700	2700	1
250	20230914	150800	427797500	2685	2680	2685	2680	3648
251	20230914	150700	418018360	2685	2685	2685	2685	2678
252	20230914	150600	410827930	2690	2690	2690	2690	316
253	20230914	150500	409977890	2690	2695	2695	2690	1010
254	20230914	150400	407260980	2690	2690	2690	2690	4814
255	20230914	150300	394311320	2695	2695	2695	2695	0
256	20230914	150200	394311320	2695	2695	2695	2695	626
257	20230914	150100	392624250	2700	2705	2705	2700	34
258	20230914	150000	392532445	2700	2700	2700	2700	80
259	20230914	145900	392316445	2705	2705	2705	2705	2
260	20230914	145800	392311035	2705	2705	2705	2705	1
261	20230914	145700	392308330	2690	2690	2690	2690	100
262	20230914	145600	392039330	2695	2700	2700	2695	101
263	20230914	145500	391766635	2700	2700	2700	2700	10
264	20230914	145400	391739635	2705	2700	2705	2700	19
265	20230914	145300	391688265	2700	2690	2700	2690	160
266	20230914	145200	391256865	2700	2700	2700	2700	0
267	20230914	145100	391256865	2700	2700	2700	2700	1
268	20230914	145000	391254165	2690	2700	2700	2690	3
269	20230914	144900	391246075	2685	2690	2695	2685	563
270	20230914	144800	389732385	2700	2700	2700	2700	10
271	20230914	144700	389705385	2705	2705	2705	2705	0
272	20230914	144600	389705385	2705	2705	2705	2705	0
273	20230914	144500	389705385	2705	2710	2710	2685	71
274	20230914	144400	389513005	2710	2710	2710	2710	0
275	20230914	144300	389513005	2710	2710	2710	2710	0
276	20230914	144200	389513005	2710	2710	2710	2710	1
277	20230914	144100	389510295	2710	2690	2710	2690	11
278	20230914	144000	389480685	2710	2710	2710	2710	0
279	20230914	143900	389480685	2710	2710	2710	2710	0
280	20230914	143800	389480685	2710	2710	2710	2710	0
281	20230914	143700	389480685	2710	2685	2710	2685	302
282	20230914	143600	388669765	2710	2705	2710	2705	3000
283	20230914	143500	380553450	2705	2705	2705	2705	0
284	20230914	143400	380553450	2705	2695	2705	2695	1050
285	20230914	143300	377723690	2705	2705	2705	2705	0
286	20230914	143200	377723690	2705	2705	2705	2705	0
287	20230914	143100	377723690	2705	2705	2705	2705	0
288	20230914	143000	377723690	2705	2700	2705	2700	5
289	20230914	142900	377710185	2700	2700	2700	2700	1
290	20230914	142800	377707485	2695	2680	2695	2680	512
291	20230914	142700	376328395	2695	2695	2695	2680	2400
292	20230914	142600	369888470	2695	2695	2695	2695	9
293	20230914	142500	369864215	2695	2695	2695	2695	0
294	20230914	142400	369864215	2695	2685	2695	2685	33
295	20230914	142300	369775600	2695	2695	2695	2695	4
296	20230914	142200	369764820	2685	2695	2695	2685	2501
297	20230914	142100	363049625	2695	2690	2695	2685	2001
298	20230914	142000	357667080	2695	2695	2695	2695	100
299	20230914	141900	357397580	2695	2695	2695	2695	1
300	20230914	141800	357394885	2690	2690	2690	2690	36
301	20230914	141700	357298045	2690	2695	2695	2690	967
302	20230914	141600	354696800	2695	2690	2695	2690	39
303	20230914	141500	354591880	2695	2695	2695	2695	2
304	20230914	141400	354586490	2695	2695	2695	2695	142
305	20230914	141300	354203800	2705	2705	2705	2705	0
306	20230914	141200	354203800	2705	2705	2705	2705	71
307	20230914	141100	354011745	2705	2705	2705	2705	0
308	20230914	141000	354011745	2705	2705	2705	2705	17
309	20230914	140900	353965760	2705	2705	2705	2705	0
310	20230914	140800	353965760	2705	2705	2705	2705	0
311	20230914	140700	353965760	2705	2705	2705	2705	1
312	20230914	140600	353963055	2700	2700	2700	2700	50
313	20230914	140500	353828055	2700	2700	2700	2700	10
314	20230914	140400	353801055	2700	2700	2700	2700	3346
315	20230914	140300	344766855	2700	2700	2700	2690	514
316	20230914	140200	343384065	2695	2700	2700	2695	20
317	20230914	140100	343330115	2700	2700	2700	2700	7
318	20230914	140000	343311215	2680	2695	2695	2680	10498
319	20230914	135900	315118810	2700	2710	2710	2700	101
320	20230914	135800	314846100	2710	2710	2710	2710	0
321	20230914	135700	314846100	2710	2700	2710	2700	149
322	20230914	135600	314443790	2710	2710	2710	2710	0
323	20230914	135500	314443790	2710	2710	2710	2710	0
324	20230914	135400	314443790	2710	2710	2710	2710	8
325	20230914	135300	314422110	2710	2710	2710	2710	0
326	20230914	135200	314422110	2710	2700	2710	2700	2900
327	20230914	135100	306574695	2700	2700	2700	2700	0
328	20230914	135000	306574695	2700	2700	2700	2700	0
329	20230914	134900	306574695	2700	2700	2700	2700	0
330	20230914	134800	306574695	2700	2700	2700	2700	0
331	20230914	134700	306574695	2700	2700	2700	2700	0
332	20230914	134600	306574695	2700	2700	2700	2700	0
333	20230914	134500	306574695	2700	2700	2700	2700	1000
334	20230914	134400	303874695	2700	2690	2700	2690	6
335	20230914	134300	303858545	2695	2695	2695	2695	329
336	20230914	134200	302971890	2700	2700	2700	2700	1
337	20230914	134100	302969190	2695	2695	2695	2695	1041
338	20230914	134000	300163695	2695	2700	2700	2695	530
339	20230914	133900	298735195	2700	2700	2700	2700	0
340	20230914	133800	298735195	2700	2700	2700	2700	0
341	20230914	133700	298735195	2700	2700	2700	2700	46
342	20230914	133600	298610995	2700	2700	2700	2700	14
343	20230914	133500	298573195	2700	2700	2700	2700	1
344	20230914	133400	298570495	2700	2700	2700	2700	0
345	20230914	133300	298570495	2700	2700	2700	2700	1
346	20230914	133200	298567795	2695	2695	2695	2695	0
347	20230914	133100	298567795	2695	2695	2695	2695	1005
348	20230914	133000	295859320	2695	2695	2695	2695	300
349	20230914	132900	295050820	2700	2700	2700	2700	41
350	20230914	132800	294940120	2700	2700	2700	2700	0
351	20230914	132700	294940120	2700	2700	2700	2700	0
352	20230914	132600	294940120	2700	2700	2700	2700	0
353	20230914	132500	294940120	2700	2700	2700	2700	0
354	20230914	132400	294940120	2700	2700	2700	2700	0
355	20230914	132300	294940120	2700	2700	2700	2700	0
356	20230914	132200	294940120	2700	2700	2700	2700	82
357	20230914	132100	294718720	2705	2705	2705	2705	50
358	20230914	132000	294583470	2705	2700	2705	2695	1542
359	20230914	131900	290427600	2700	2700	2700	2700	50
360	20230914	131800	290292600	2705	2705	2705	2705	0
361	20230914	131700	290292600	2705	2705	2705	2705	1
362	20230914	131600	290289895	2710	2710	2710	2710	0
363	20230914	131500	290289895	2710	2710	2710	2710	500
364	20230914	131400	288934895	2710	2710	2710	2710	0
365	20230914	131300	288934895	2710	2710	2710	2710	0
366	20230914	131200	288934895	2710	2705	2710	2705	100
367	20230914	131100	288664300	2695	2695	2695	2695	0
368	20230914	131000	288664300	2695	2695	2695	2695	23
369	20230914	130900	288602315	2705	2705	2705	2705	18
370	20230914	130800	288553625	2705	2705	2705	2705	0
371	20230914	130700	288553625	2705	2705	2705	2705	1
372	20230914	130600	288550920	2695	2710	2710	2695	201
373	20230914	130500	288006225	2710	2700	2710	2700	2
374	20230914	130400	288000815	2700	2700	2700	2700	0
375	20230914	130300	288000815	2700	2700	2700	2700	300
376	20230914	130200	287190815	2705	2705	2705	2705	0
377	20230914	130100	287190815	2705	2705	2705	2705	0
378	20230914	130000	287190815	2705	2710	2710	2705	11
379	20230914	125900	287161055	2695	2700	2700	2695	1214
380	20230914	125800	283889295	2700	2695	2700	2695	570
381	20230914	125700	282352795	2700	2705	2705	2700	4782
382	20230914	125600	269441390	2710	2710	2710	2710	0
383	20230914	125500	269441390	2710	2710	2710	2710	1
384	20230914	125400	269438680	2705	2705	2705	2705	0
385	20230914	125300	269438680	2705	2705	2705	2700	1528
386	20230914	125200	265307940	2700	2700	2700	2700	0
387	20230914	125100	265307940	2700	2700	2700	2700	628
388	20230914	125000	263612340	2705	2705	2705	2705	1
389	20230914	124900	263609635	2700	2705	2705	2700	81
390	20230914	124800	263390930	2700	2700	2700	2700	1330
391	20230914	124700	259799930	2705	2705	2705	2700	421
392	20230914	124600	258661130	2705	2705	2705	2705	710
393	20230914	124500	256740580	2705	2705	2705	2705	1
394	20230914	124400	256737875	2705	2705	2705	2705	2
395	20230914	124300	256732465	2705	2705	2705	2705	14
396	20230914	124200	256694595	2705	2705	2705	2705	77
397	20230914	124100	256486310	2705	2705	2705	2705	1
398	20230914	124000	256483605	2705	2705	2705	2705	1
399	20230914	123900	256480900	2700	2700	2700	2700	0
400	20230914	123800	256480900	2700	2705	2705	2700	1004
401	20230914	123700	253770080	2705	2705	2705	2705	0
402	20230914	123600	253770080	2705	2705	2705	2705	0
403	20230914	123500	253770080	2705	2705	2705	2705	0
404	20230914	123400	253770080	2705	2705	2705	2705	0
405	20230914	123300	253770080	2705	2710	2710	2705	56
406	20230914	123200	253618595	2705	2705	2705	2705	10
407	20230914	123100	253591545	2710	2710	2710	2710	0
408	20230914	123000	253591545	2710	2710	2710	2710	0
409	20230914	122900	253591545	2710	2705	2710	2705	33
410	20230914	122800	253502265	2705	2705	2705	2705	0
411	20230914	122700	253502265	2705	2705	2705	2705	0
412	20230914	122600	253502265	2705	2705	2705	2705	0
413	20230914	122500	253502265	2705	2705	2705	2705	0
414	20230914	122400	253502265	2705	2705	2705	2705	0
415	20230914	122300	253502265	2705	2705	2705	2705	0
416	20230914	122200	253502265	2705	2705	2705	2705	50
417	20230914	122100	253367015	2705	2705	2705	2705	0
418	20230914	122000	253367015	2705	2705	2705	2705	0
419	20230914	121900	253367015	2705	2705	2705	2705	0
420	20230914	121800	253367015	2705	2705	2705	2705	0
421	20230914	121700	253367015	2705	2705	2705	2705	0
422	20230914	121600	253367015	2705	2705	2705	2705	0
423	20230914	121500	253367015	2705	2705	2705	2705	0
424	20230914	121400	253367015	2705	2705	2705	2705	352
425	20230914	121300	252414855	2715	2715	2715	2715	0
426	20230914	121200	252414855	2715	2715	2715	2715	0
427	20230914	121100	252414855	2715	2715	2715	2715	16
428	20230914	121000	252371415	2715	2715	2715	2715	0
429	20230914	120900	252371415	2715	2715	2715	2715	0
430	20230914	120800	252371415	2715	2715	2715	2715	7
431	20230914	120700	252352410	2715	2715	2715	2715	0
432	20230914	120600	252352410	2715	2715	2715	2715	0
433	20230914	120500	252352410	2715	2715	2715	2715	0
434	20230914	120400	252352410	2715	2715	2715	2715	0
435	20230914	120300	252352410	2715	2715	2715	2715	0
436	20230914	120200	252352410	2715	2715	2715	2700	31
437	20230914	120100	252268650	2715	2715	2715	2715	0
438	20230914	120000	252268650	2715	2715	2715	2715	0
439	20230914	115900	252268650	2715	2715	2715	2715	0
440	20230914	115800	252268650	2715	2715	2715	2700	752
441	20230914	115700	250237505	2715	2715	2715	2715	0
442	20230914	115600	250237505	2715	2710	2715	2710	5
443	20230914	115500	250223935	2710	2710	2710	2710	546
444	20230914	115400	248744275	2710	2710	2710	2710	0
445	20230914	115300	248744275	2710	2710	2710	2710	0
446	20230914	115200	248744275	2710	2710	2710	2710	0
447	20230914	115100	248744275	2710	2710	2710	2710	10
448	20230914	115000	248717175	2710	2710	2710	2710	3322
449	20230914	114900	239714555	2710	2710	2710	2710	0
450	20230914	114800	239714555	2710	2710	2710	2710	0
451	20230914	114700	239714555	2710	2710	2710	2710	0
452	20230914	114600	239714555	2710	2710	2710	2710	2
453	20230914	114500	239709135	2700	2700	2700	2700	2
454	20230914	114400	239703735	2710	2710	2710	2710	0
455	20230914	114300	239703735	2710	2710	2710	2710	0
456	20230914	114200	239703735	2710	2710	2710	2710	8
457	20230914	114100	239682055	2710	2710	2710	2710	3
458	20230914	114000	239673925	2710	2710	2710	2710	0
459	20230914	113900	239673925	2710	2710	2710	2710	0
460	20230914	113800	239673925	2710	2710	2710	2710	0
461	20230914	113700	239673925	2710	2710	2710	2710	1
462	20230914	113600	239671215	2705	2705	2705	2705	0
463	20230914	113500	239671215	2705	2705	2705	2705	37
464	20230914	113400	239571130	2710	2710	2710	2710	153
465	20230914	113300	239156500	2710	2705	2710	2705	2
466	20230914	113200	239151085	2705	2710	2710	2705	570
467	20230914	113100	237609135	2710	2705	2710	2705	111
468	20230914	113000	237308825	2700	2710	2710	2700	854
469	20230914	112900	235002875	2710	2700	2710	2700	814
470	20230914	112800	232804055	2705	2705	2705	2705	300
471	20230914	112700	231992555	2705	2705	2705	2705	200
472	20230914	112600	231451555	2705	2705	2705	2705	400
473	20230914	112500	230369555	2705	2705	2705	2705	3
474	20230914	112400	230361440	2705	2705	2705	2705	11
475	20230914	112300	230331685	2700	2700	2700	2700	55
476	20230914	112200	230183185	2705	2700	2705	2700	501
477	20230914	112100	228830480	2700	2700	2700	2700	0
478	20230914	112000	228830480	2700	2700	2700	2700	110
479	20230914	111900	228533480	2705	2705	2705	2705	0
480	20230914	111800	228533480	2705	2705	2705	2705	0
481	20230914	111700	228533480	2705	2705	2705	2705	500
482	20230914	111600	227180980	2695	2695	2695	2695	0
483	20230914	111500	227180980	2695	2695	2695	2695	0
484	20230914	111400	227180980	2695	2695	2695	2695	0
485	20230914	111300	227180980	2695	2695	2695	2695	1270
486	20230914	111200	223758330	2705	2705	2705	2705	1
487	20230914	111100	223755625	2690	2690	2690	2690	0
488	20230914	111000	223755625	2690	2695	2705	2690	207
489	20230914	110900	223197900	2705	2705	2705	2705	0
490	20230914	110800	223197900	2705	2705	2705	2705	0
491	20230914	110700	223197900	2705	2705	2705	2705	1
492	20230914	110600	223195195	2695	2695	2705	2695	3214
493	20230914	110500	214533455	2695	2695	2695	2695	100
494	20230914	110400	214263955	2705	2705	2705	2705	1
495	20230914	110300	214261250	2700	2705	2705	2700	90
496	20230914	110200	214017950	2705	2700	2705	2700	1450
497	20230914	110100	210102945	2700	2700	2700	2700	0
498	20230914	110000	210102945	2700	2700	2700	2700	0
499	20230914	105900	210102945	2700	2700	2700	2700	0
500	20230914	105800	210102945	2700	2700	2700	2700	0
501	20230914	105700	210102945	2700	2700	2700	2700	10
502	20230914	105600	210075945	2700	2700	2700	2700	0
503	20230914	105500	210075945	2700	2680	2700	2680	3
504	20230914	105400	210067885	2680	2680	2680	2680	0
505	20230914	105300	210067885	2680	2700	2700	2680	23
506	20230914	105200	210006225	2680	2685	2685	2680	364
507	20230914	105100	209029260	2700	2700	2700	2700	1
508	20230914	105000	209026560	2685	2700	2700	2685	72
509	20230914	104900	208832970	2700	2700	2700	2700	1
510	20230914	104800	208830270	2690	2690	2690	2690	1
511	20230914	104700	208827580	2700	2700	2700	2700	0
512	20230914	104600	208827580	2700	2700	2700	2700	1
513	20230914	104500	208824880	2685	2700	2700	2685	5
514	20230914	104400	208811410	2695	2690	2695	2690	379
515	20230914	104300	207791040	2680	2680	2680	2680	0
516	20230914	104200	207791040	2680	2690	2690	2680	41
517	20230914	104100	207681150	2680	2680	2680	2680	0
518	20230914	104000	207681150	2680	2680	2680	2680	0
519	20230914	103900	207681150	2680	2690	2690	2680	51
520	20230914	103800	207543970	2690	2690	2690	2690	0
521	20230914	103700	207543970	2690	2690	2690	2675	1003
522	20230914	103600	204859795	2690	2690	2690	2690	4
523	20230914	103500	204849035	2690	2690	2690	2690	450
524	20230914	103400	203638535	2690	2690	2690	2690	283
525	20230914	103300	202877265	2690	2690	2690	2690	1
526	20230914	103200	202874575	2680	2680	2680	2680	1
527	20230914	103100	202871895	2690	2690	2690	2690	1
528	20230914	103000	202869205	2675	2680	2680	2675	1046
529	20230914	102900	200070920	2680	2680	2680	2680	230
530	20230914	102800	199454520	2675	2680	2680	2675	746
531	20230914	102700	197456100	2680	2685	2685	2680	1677
532	20230914	102600	192961700	2690	2685	2700	2685	12
533	20230914	102500	192929420	2685	2685	2685	2685	2033
534	20230914	102400	187470815	2690	2690	2690	2690	0
535	20230914	102300	187470815	2690	2695	2705	2690	1614
536	20230914	102200	183127120	2705	2705	2705	2705	0
537	20230914	102100	183127120	2705	2705	2705	2705	1
538	20230914	102000	183124415	2685	2700	2705	2685	455
539	20230914	101900	181897035	2695	2695	2695	2695	317
540	20230914	101800	181042720	2705	2700	2705	2695	94
541	20230914	101700	180789045	2700	2700	2700	2700	13
542	20230914	101600	180753945	2700	2700	2700	2700	0
543	20230914	101500	180753945	2700	2700	2700	2700	0
544	20230914	101400	180753945	2700	2700	2700	2700	10
545	20230914	101300	180726945	2700	2700	2700	2700	0
546	20230914	101200	180726945	2700	2690	2700	2680	662
547	20230914	101100	178952745	2675	2690	2690	2675	2202
548	20230914	101000	173046845	2690	2710	2710	2690	2329
549	20230914	100900	166781815	2695	2710	2710	2695	1336
550	20230914	100800	163181280	2700	2710	2710	2700	258
551	20230914	100700	162484670	2700	2700	2700	2700	131
552	20230914	100600	162130970	2705	2715	2715	2700	1279
553	20230914	100500	158677000	2705	2705	2705	2705	500
554	20230914	100400	157324500	2720	2705	2720	2705	1307
555	20230914	100300	153789035	2705	2705	2705	2705	0
556	20230914	100200	153789035	2705	2715	2715	2705	2607
557	20230914	100100	146729515	2715	2710	2715	2710	1358
558	20230914	100000	143048335	2710	2715	2715	2710	1119
559	20230914	095900	140015350	2710	2710	2710	2710	5
560	20230914	095800	140001800	2725	2725	2725	2725	1
561	20230914	095700	139999075	2710	2710	2710	2710	1426
562	20230914	095600	136134615	2725	2725	2725	2725	0
563	20230914	095500	136134615	2725	2725	2725	2725	0
564	20230914	095400	136134615	2725	2725	2725	2725	72
565	20230914	095300	135938415	2730	2710	2730	2710	37
566	20230914	095200	135838105	2710	2710	2710	2710	2700
567	20230914	095100	128521105	2730	2730	2730	2730	1
568	20230914	095000	128518375	2710	2710	2710	2710	200
569	20230914	094900	127976375	2735	2735	2735	2735	166
570	20230914	094800	127522365	2715	2715	2715	2715	696
571	20230914	094700	125632725	2735	2735	2735	2735	1
572	20230914	094600	125629990	2715	2735	2735	2715	3032
573	20230914	094500	117394630	2735	2735	2735	2735	15
574	20230914	094400	117353605	2735	2735	2735	2735	1
575	20230914	094300	117350870	2725	2730	2730	2725	1863
576	20230914	094200	112272880	2740	2740	2740	2740	0
577	20230914	094100	112272880	2740	2740	2740	2740	1
578	20230914	094000	112270140	2725	2740	2740	2725	614
579	20230914	093900	110591530	2740	2740	2740	2740	20
580	20230914	093800	110536730	2740	2740	2740	2740	3
581	20230914	093700	110528510	2740	2745	2745	2740	420
582	20230914	093600	109375685	2745	2745	2745	2745	22
583	20230914	093500	109315295	2745	2730	2745	2730	65
584	20230914	093400	109137800	2745	2745	2745	2725	23
585	20230914	093300	109074865	2745	2745	2745	2745	11
586	20230914	093200	109044670	2730	2730	2730	2730	1050
587	20230914	093100	106178170	2750	2750	2750	2750	2
588	20230914	093000	106172670	2750	2735	2750	2735	75
589	20230914	092900	105967285	2735	2735	2735	2735	1
590	20230914	092800	105964550	2730	2740	2740	2730	3059
591	20230914	092700	97597985	2750	2735	2750	2730	3617
592	20230914	092600	87671365	2735	2730	2735	2730	2420
593	20230914	092500	81059625	2730	2725	2730	2725	1001
594	20230914	092400	78327215	2715	2715	2715	2715	480
595	20230914	092300	77024015	2725	2725	2725	2715	1253
596	20230914	092200	73621310	2730	2725	2730	2725	210
597	20230914	092100	73049050	2730	2715	2730	2715	3012
598	20230914	092000	64845885	2720	2715	2720	2715	1050
599	20230914	091900	61990135	2720	2720	2720	2720	0
600	20230914	091800	61990135	2720	2720	2720	2720	0
601	20230914	091700	61990135	2720	2710	2720	2710	2765
602	20230914	091600	54493975	2710	2715	2715	2700	374
603	20230914	091500	53483070	2715	2715	2715	2715	2657
604	20230914	091400	46269315	2720	2720	2720	2720	10
605	20230914	091300	46242115	2720	2720	2720	2720	10
606	20230914	091200	46214915	2720	2720	2720	2700	22
607	20230914	091100	46155275	2700	2705	2710	2700	3537
608	20230914	091000	36579815	2705	2715	2715	2705	533
609	20230914	090900	35135415	2715	2720	2720	2715	469
610	20230914	090800	33861580	2720	2720	2720	2720	2
611	20230914	090700	33856140	2715	2715	2730	2715	1514
612	20230914	090600	29745615	2720	2720	2720	2720	0
613	20230914	090500	29745615	2720	2725	2730	2720	825
614	20230914	090400	27500855	2730	2730	2730	2725	688
615	20230914	090300	25626035	2725	2725	2730	2725	463
616	20230914	090200	24363975	2720	2725	2725	2720	731
617	20230914	090100	22372495	2725	2715	2725	2715	2184
618	20230914	090000	16442305	2710	2700	2715	2700	6089