KissMeData/278650/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	203000	809837970	2985	2985	2985	2985	11512
3	20230905	202900	809837970	2985	2985	2985	2985	0
4	20230905	202800	809837970	2985	2985	2985	2985	0
5	20230905	202700	809837970	2985	2985	2985	2985	0
6	20230905	202600	809837970	2985	2985	2985	2985	0
7	20230905	202500	809837970	2985	2985	2985	2985	0
8	20230905	202400	809837970	2985	2985	2985	2985	0
9	20230905	202300	809837970	2985	2985	2985	2985	0
10	20230905	202200	809837970	2985	2985	2985	2985	0
11	20230905	202100	809837970	2985	2985	2985	2985	0
12	20230905	202000	809837970	2985	2985	2985	2985	0
13	20230905	201900	809837970	2985	2985	2985	2985	0
14	20230905	201800	809837970	2985	2985	2985	2985	0
15	20230905	201700	809837970	2985	2985	2985	2985	0
16	20230905	201600	809837970	2985	2985	2985	2985	0
17	20230905	201500	809837970	2985	2985	2985	2985	0
18	20230905	201400	809837970	2985	2985	2985	2985	0
19	20230905	201300	809837970	2985	2985	2985	2985	0
20	20230905	201200	809837970	2985	2985	2985	2985	0
21	20230905	201100	809837970	2985	2985	2985	2985	0
22	20230905	201000	809837970	2985	2985	2985	2985	0
23	20230905	200900	809837970	2985	2985	2985	2985	0
24	20230905	200800	809837970	2985	2985	2985	2985	0
25	20230905	200700	809837970	2985	2985	2985	2985	0
26	20230905	200600	809837970	2985	2985	2985	2985	0
27	20230905	200500	809837970	2985	2985	2985	2985	0
28	20230905	200400	809837970	2985	2985	2985	2985	0
29	20230905	200300	809837970	2985	2985	2985	2985	0
30	20230905	200200	809837970	2985	2985	2985	2985	0
31	20230905	200100	809837970	2985	2985	2985	2985	0
32	20230905	200000	809837970	2985	2985	2985	2985	11512
33	20230905	195900	809837970	2985	2985	2985	2985	0
34	20230905	195800	809837970	2985	2985	2985	2985	0
35	20230905	195700	809837970	2985	2985	2985	2985	0
36	20230905	195600	809837970	2985	2985	2985	2985	0
37	20230905	195500	809837970	2985	2985	2985	2985	0
38	20230905	195400	809837970	2985	2985	2985	2985	0
39	20230905	195300	809837970	2985	2985	2985	2985	0
40	20230905	195200	809837970	2985	2985	2985	2985	0
41	20230905	195100	809837970	2985	2985	2985	2985	0
42	20230905	195000	809837970	2985	2985	2985	2985	0
43	20230905	194900	809837970	2985	2985	2985	2985	0
44	20230905	194800	809837970	2985	2985	2985	2985	0
45	20230905	194700	809837970	2985	2985	2985	2985	0
46	20230905	194600	809837970	2985	2985	2985	2985	0
47	20230905	194500	809837970	2985	2985	2985	2985	0
48	20230905	194400	809837970	2985	2985	2985	2985	0
49	20230905	194300	809837970	2985	2985	2985	2985	0
50	20230905	194200	809837970	2985	2985	2985	2985	0
51	20230905	194100	809837970	2985	2985	2985	2985	0
52	20230905	194000	809837970	2985	2985	2985	2985	0
53	20230905	193900	809837970	2985	2985	2985	2985	0
54	20230905	193800	809837970	2985	2985	2985	2985	0
55	20230905	193700	809837970	2985	2985	2985	2985	0
56	20230905	193600	809837970	2985	2985	2985	2985	0
57	20230905	193500	809837970	2985	2985	2985	2985	0
58	20230905	193400	809837970	2985	2985	2985	2985	0
59	20230905	193300	809837970	2985	2985	2985	2985	0
60	20230905	193200	809837970	2985	2985	2985	2985	0
61	20230905	193100	809837970	2985	2985	2985	2985	0
62	20230905	193000	809837970	2985	2985	2985	2985	11512
63	20230905	192900	809837970	2985	2985	2985	2985	0
64	20230905	192800	809837970	2985	2985	2985	2985	0
65	20230905	192700	809837970	2985	2985	2985	2985	0
66	20230905	192600	809837970	2985	2985	2985	2985	0
67	20230905	192500	809837970	2985	2985	2985	2985	0
68	20230905	192400	809837970	2985	2985	2985	2985	0
69	20230905	192300	809837970	2985	2985	2985	2985	0
70	20230905	192200	809837970	2985	2985	2985	2985	0
71	20230905	192100	809837970	2985	2985	2985	2985	0
72	20230905	192000	809837970	2985	2985	2985	2985	0
73	20230905	191900	809837970	2985	2985	2985	2985	0
74	20230905	191800	809837970	2985	2985	2985	2985	0
75	20230905	191700	809837970	2985	2985	2985	2985	0
76	20230905	191600	809837970	2985	2985	2985	2985	0
77	20230905	191500	809837970	2985	2985	2985	2985	0
78	20230905	191400	809837970	2985	2985	2985	2985	0
79	20230905	191300	809837970	2985	2985	2985	2985	0
80	20230905	191200	809837970	2985	2985	2985	2985	0
81	20230905	191100	809837970	2985	2985	2985	2985	0
82	20230905	191000	809837970	2985	2985	2985	2985	0
83	20230905	190900	809837970	2985	2985	2985	2985	0
84	20230905	190800	809837970	2985	2985	2985	2985	0
85	20230905	190700	809837970	2985	2985	2985	2985	0
86	20230905	190600	809837970	2985	2985	2985	2985	0
87	20230905	190500	809837970	2985	2985	2985	2985	0
88	20230905	190400	809837970	2985	2985	2985	2985	0
89	20230905	190300	809837970	2985	2985	2985	2985	0
90	20230905	190200	809837970	2985	2985	2985	2985	0
91	20230905	190100	809837970	2985	2985	2985	2985	0
92	20230905	190000	809837970	2985	2985	2985	2985	11512
93	20230905	185900	809837970	2985	2985	2985	2985	0
94	20230905	185800	809837970	2985	2985	2985	2985	0
95	20230905	185700	809837970	2985	2985	2985	2985	0
96	20230905	185600	809837970	2985	2985	2985	2985	0
97	20230905	185500	809837970	2985	2985	2985	2985	0
98	20230905	185400	809837970	2985	2985	2985	2985	0
99	20230905	185300	809837970	2985	2985	2985	2985	0
100	20230905	185200	809837970	2985	2985	2985	2985	0
101	20230905	185100	809837970	2985	2985	2985	2985	0
102	20230905	185000	809837970	2985	2985	2985	2985	0
103	20230905	184900	809837970	2985	2985	2985	2985	0
104	20230905	184800	809837970	2985	2985	2985	2985	0
105	20230905	184700	809837970	2985	2985	2985	2985	0
106	20230905	184600	809837970	2985	2985	2985	2985	0
107	20230905	184500	809837970	2985	2985	2985	2985	0
108	20230905	184400	809837970	2985	2985	2985	2985	0
109	20230905	184300	809837970	2985	2985	2985	2985	0
110	20230905	184200	809837970	2985	2985	2985	2985	0
111	20230905	184100	809837970	2985	2985	2985	2985	0
112	20230905	184000	809837970	2985	2985	2985	2985	0
113	20230905	183900	809837970	2985	2985	2985	2985	0
114	20230905	183800	809837970	2985	2985	2985	2985	0
115	20230905	183700	809837970	2985	2985	2985	2985	0
116	20230905	183600	809837970	2985	2985	2985	2985	0
117	20230905	183500	809837970	2985	2985	2985	2985	0
118	20230905	183400	809837970	2985	2985	2985	2985	0
119	20230905	183300	809837970	2985	2985	2985	2985	0
120	20230905	183200	809837970	2985	2985	2985	2985	0
121	20230905	183100	809837970	2985	2985	2985	2985	0
122	20230905	183000	809837970	2985	2985	2985	2985	11512
123	20230905	182900	809837970	2985	2985	2985	2985	0
124	20230905	182800	809837970	2985	2985	2985	2985	0
125	20230905	182700	809837970	2985	2985	2985	2985	0
126	20230905	182600	809837970	2985	2985	2985	2985	0
127	20230905	182500	809837970	2985	2985	2985	2985	0
128	20230905	182400	809837970	2985	2985	2985	2985	0
129	20230905	182300	809837970	2985	2985	2985	2985	0
130	20230905	182200	809837970	2985	2985	2985	2985	0
131	20230905	182100	809837970	2985	2985	2985	2985	0
132	20230905	182000	809837970	2985	2985	2985	2985	0
133	20230905	181900	809837970	2985	2985	2985	2985	0
134	20230905	181800	809837970	2985	2985	2985	2985	0
135	20230905	181700	809837970	2985	2985	2985	2985	0
136	20230905	181600	809837970	2985	2985	2985	2985	0
137	20230905	181500	809837970	2985	2985	2985	2985	0
138	20230905	181400	809837970	2985	2985	2985	2985	0
139	20230905	181300	809837970	2985	2985	2985	2985	0
140	20230905	181200	809837970	2985	2985	2985	2985	0
141	20230905	181100	809837970	2985	2985	2985	2985	0
142	20230905	181000	809837970	2985	2985	2985	2985	0
143	20230905	180900	809837970	2985	2985	2985	2985	0
144	20230905	180800	809837970	2985	2985	2985	2985	0
145	20230905	180700	809837970	2985	2985	2985	2985	0
146	20230905	180600	809837970	2985	2985	2985	2985	0
147	20230905	180500	809837970	2985	2985	2985	2985	0
148	20230905	180400	809837970	2985	2985	2985	2985	0
149	20230905	180300	809837970	2985	2985	2985	2985	0
150	20230905	180200	809837970	2985	2985	2985	2985	0
151	20230905	180100	809837970	2985	2985	2985	2985	0
152	20230905	180000	809837970	2985	2985	2985	2985	11512
153	20230905	175900	809837970	2985	2985	2985	2985	0
154	20230905	175800	809837970	2985	2985	2985	2985	0
155	20230905	175700	809837970	2985	2985	2985	2985	0
156	20230905	175600	809837970	2985	2985	2985	2985	0
157	20230905	175500	809837970	2985	2985	2985	2985	0
158	20230905	175400	809837970	2985	2985	2985	2985	0
159	20230905	175300	809837970	2985	2985	2985	2985	0
160	20230905	175200	809837970	2985	2985	2985	2985	0
161	20230905	175100	809837970	2985	2985	2985	2985	0
162	20230905	175000	809837970	2985	2985	2985	2985	0
163	20230905	174900	809837970	2985	2985	2985	2985	0
164	20230905	174800	809837970	2985	2985	2985	2985	0
165	20230905	174700	809837970	2985	2985	2985	2985	0
166	20230905	174600	809837970	2985	2985	2985	2985	0
167	20230905	174500	809837970	2985	2985	2985	2985	0
168	20230905	174400	809837970	2985	2985	2985	2985	0
169	20230905	174300	809837970	2985	2985	2985	2985	0
170	20230905	174200	809837970	2985	2985	2985	2985	0
171	20230905	174100	809837970	2985	2985	2985	2985	0
172	20230905	174000	809837970	2985	2985	2985	2985	0
173	20230905	173900	809837970	2985	2985	2985	2985	0
174	20230905	173800	809837970	2985	2985	2985	2985	0
175	20230905	173700	809837970	2985	2985	2985	2985	0
176	20230905	173600	809837970	2985	2985	2985	2985	0
177	20230905	173500	809837970	2985	2985	2985	2985	0
178	20230905	173400	809837970	2985	2985	2985	2985	0
179	20230905	173300	809837970	2985	2985	2985	2985	0
180	20230905	173200	809837970	2985	2985	2985	2985	0
181	20230905	173100	809837970	2985	2985	2985	2985	0
182	20230905	173000	809837970	2985	2985	2985	2985	11512
183	20230905	172900	809837970	2985	2985	2985	2985	0
184	20230905	172800	809837970	2985	2985	2985	2985	0
185	20230905	172700	809837970	2985	2985	2985	2985	0
186	20230905	172600	809837970	2985	2985	2985	2985	0
187	20230905	172500	809837970	2985	2985	2985	2985	0
188	20230905	172400	809837970	2985	2985	2985	2985	0
189	20230905	172300	809837970	2985	2985	2985	2985	0
190	20230905	172200	809837970	2985	2985	2985	2985	0
191	20230905	172100	809837970	2985	2985	2985	2985	0
192	20230905	172000	809837970	2985	2985	2985	2985	0
193	20230905	171900	809837970	2985	2985	2985	2985	0
194	20230905	171800	809837970	2985	2985	2985	2985	0
195	20230905	171700	809837970	2985	2985	2985	2985	0
196	20230905	171600	809837970	2985	2985	2985	2985	0
197	20230905	171500	809837970	2985	2985	2985	2985	0
198	20230905	171400	809837970	2985	2985	2985	2985	0
199	20230905	171300	809837970	2985	2985	2985	2985	0
200	20230905	171200	809837970	2985	2985	2985	2985	0
201	20230905	171100	809837970	2985	2985	2985	2985	0
202	20230905	171000	809837970	2985	2985	2985	2985	0
203	20230905	170900	809837970	2985	2985	2985	2985	0
204	20230905	170800	809837970	2985	2985	2985	2985	0
205	20230905	170700	809837970	2985	2985	2985	2985	0
206	20230905	170600	809837970	2985	2985	2985	2985	0
207	20230905	170500	809837970	2985	2985	2985	2985	0
208	20230905	170400	809837970	2985	2985	2985	2985	0
209	20230905	170300	809837970	2985	2985	2985	2985	0
210	20230905	170200	809837970	2985	2985	2985	2985	0
211	20230905	170100	809837970	2985	2985	2985	2985	0
212	20230905	170000	809837970	2985	2985	2985	2985	11512
213	20230905	165900	809837970	2985	2985	2985	2985	0
214	20230905	165800	809837970	2985	2985	2985	2985	0
215	20230905	165700	809837970	2985	2985	2985	2985	0
216	20230905	165600	809837970	2985	2985	2985	2985	0
217	20230905	165500	809837970	2985	2985	2985	2985	0
218	20230905	165400	809837970	2985	2985	2985	2985	0
219	20230905	165300	809837970	2985	2985	2985	2985	0
220	20230905	165200	809837970	2985	2985	2985	2985	0
221	20230905	165100	809837970	2985	2985	2985	2985	0
222	20230905	165000	809837970	2985	2985	2985	2985	0
223	20230905	164900	809837970	2985	2985	2985	2985	0
224	20230905	164800	809837970	2985	2985	2985	2985	0
225	20230905	164700	809837970	2985	2985	2985	2985	0
226	20230905	164600	809837970	2985	2985	2985	2985	0
227	20230905	164500	809837970	2985	2985	2985	2985	0
228	20230905	164400	809837970	2985	2985	2985	2985	0
229	20230905	164300	809837970	2985	2985	2985	2985	0
230	20230905	164200	809837970	2985	2985	2985	2985	0
231	20230905	164100	809837970	2985	2985	2985	2985	0
232	20230905	164000	809837970	2985	2985	2985	2985	0
233	20230905	163900	809837970	2985	2985	2985	2985	0
234	20230905	163800	809837970	2985	2985	2985	2985	0
235	20230905	163700	809837970	2985	2985	2985	2985	0
236	20230905	163600	809837970	2985	2985	2985	2985	0
237	20230905	163500	809837970	2985	2985	2985	2985	0
238	20230905	163400	809837970	2985	2985	2985	2985	0
239	20230905	163300	809837970	2985	2985	2985	2985	0
240	20230905	163200	809837970	2985	2985	2985	2985	0
241	20230905	163100	809837970	2985	2985	2985	2985	0
242	20230905	163000	809837970	2985	2985	2985	2985	11512
243	20230905	162900	809837970	2985	2985	2985	2985	0
244	20230905	162800	809837970	2985	2985	2985	2985	0
245	20230905	162700	809837970	2985	2985	2985	2985	0
246	20230905	162600	809837970	2985	2985	2985	2985	0
247	20230905	162500	809837970	2985	2985	2985	2985	0
248	20230905	162400	809837970	2985	2985	2985	2985	0
249	20230905	162300	809837970	2985	2985	2985	2985	0
250	20230905	162200	809837970	2985	2985	2985	2985	0
251	20230905	162100	809837970	2985	2985	2985	2985	0
252	20230905	162000	809837970	2985	2985	2985	2985	0
253	20230905	161900	809837970	2985	2985	2985	2985	0
254	20230905	161800	809837970	2985	2985	2985	2985	0
255	20230905	161700	809837970	2985	2985	2985	2985	0
256	20230905	161600	809837970	2985	2985	2985	2985	0
257	20230905	161500	809837970	2985	2985	2985	2985	0
258	20230905	161400	809837970	2985	2985	2985	2985	0
259	20230905	161300	809837970	2985	2985	2985	2985	0
260	20230905	161200	809837970	2985	2985	2985	2985	0
261	20230905	161100	809837970	2985	2985	2985	2985	0
262	20230905	161000	809837970	2985	2985	2985	2985	0
263	20230905	160900	809837970	2985	2985	2985	2985	0
264	20230905	160800	809837970	2985	2985	2985	2985	0
265	20230905	160700	809837970	2985	2985	2985	2985	0
266	20230905	160600	809837970	2985	2985	2985	2985	0
267	20230905	160500	809837970	2985	2985	2985	2985	0
268	20230905	160400	809837970	2985	2985	2985	2985	0
269	20230905	160300	809837970	2985	2985	2985	2985	0
270	20230905	160200	809837970	2985	2985	2985	2985	0
271	20230905	160100	809837970	2985	2985	2985	2985	0
272	20230905	160000	809837970	2985	2985	2985	2985	11512
273	20230905	155900	809837970	2985	2985	2985	2985	0
274	20230905	155800	809837970	2985	2985	2985	2985	0
275	20230905	155700	809837970	2985	2985	2985	2985	0
276	20230905	155600	809837970	2985	2985	2985	2985	0
277	20230905	155500	809837970	2985	2985	2985	2985	0
278	20230905	155400	809837970	2985	2985	2985	2985	0
279	20230905	155300	809837970	2985	2985	2985	2985	0
280	20230905	155200	809837970	2985	2985	2985	2985	0
281	20230905	155100	809837970	2985	2985	2985	2985	0
282	20230905	155000	809837970	2985	2985	2985	2985	0
283	20230905	154900	809837970	2985	2985	2985	2985	0
284	20230905	154800	809837970	2985	2985	2985	2985	0
285	20230905	154700	809837970	2985	2985	2985	2985	0
286	20230905	154600	809837970	2985	2985	2985	2985	0
287	20230905	154500	809837970	2985	2985	2985	2985	0
288	20230905	154400	809837970	2985	2985	2985	2985	0
289	20230905	154300	809837970	2985	2985	2985	2985	0
290	20230905	154200	809837970	2985	2985	2985	2985	0
291	20230905	154100	809837970	2985	2985	2985	2985	0
292	20230905	154000	809837970	2985	2985	2985	2985	0
293	20230905	153900	809837970	2985	2985	2985	2985	0
294	20230905	153800	809837970	2985	2985	2985	2985	0
295	20230905	153700	809837970	2985	2985	2985	2985	0
296	20230905	153600	809837970	2985	2985	2985	2985	0
297	20230905	153500	809837970	2985	2985	2985	2985	0
298	20230905	153400	809837970	2985	2985	2985	2985	0
299	20230905	153300	809837970	2985	2985	2985	2985	0
300	20230905	153200	809837970	2985	2985	2985	2985	0
301	20230905	153100	809837970	2985	2985	2985	2985	0
302	20230905	153000	809837970	2985	2985	2985	2985	23024
303	20230905	152900	775474650	2985	2985	2985	2985	0
304	20230905	152800	775474650	2985	2985	2985	2985	0
305	20230905	152700	775474650	2985	2985	2985	2985	0
306	20230905	152600	775474650	2985	2985	2985	2985	0
307	20230905	152500	775474650	2985	2985	2985	2985	0
308	20230905	152400	775474650	2985	2985	2985	2985	0
309	20230905	152300	775474650	2985	2985	2985	2985	0
310	20230905	152200	775474650	2985	2985	2985	2985	0
311	20230905	152100	775474650	2985	2985	2985	2985	0
312	20230905	152000	775474650	2985	2985	2985	2985	0
313	20230905	151900	775474650	2985	2990	2990	2985	3466
314	20230905	151800	765124650	2990	2990	2990	2990	698
315	20230905	151700	763037630	2990	2990	2990	2990	2582
316	20230905	151600	755317450	2990	2990	3000	2990	566
317	20230905	151500	753625100	2990	2990	2990	2990	164
318	20230905	151400	753134740	2990	2995	2995	2990	179
319	20230905	151300	752598670	2990	2990	2990	2990	74
320	20230905	151200	752377410	2990	2990	2990	2990	572
321	20230905	151100	750667130	2990	2995	2995	2990	1108
322	20230905	151000	747353660	2990	2990	2990	2990	0
323	20230905	150900	747353660	2990	2990	2990	2990	312
324	20230905	150800	746420780	2990	2990	2990	2990	2136
325	20230905	150700	740034140	2990	2990	2990	2990	80
326	20230905	150600	739794940	2990	2990	2990	2990	112
327	20230905	150500	739460060	2985	2985	2985	2985	100
328	20230905	150400	739161560	2990	2990	2990	2990	1
329	20230905	150300	739158570	2985	2985	2985	2985	2
330	20230905	150200	739152600	2985	2985	2985	2985	200
331	20230905	150100	738555600	2985	2985	2985	2985	0
332	20230905	150000	738555600	2985	2990	2990	2985	220
333	20230905	145900	737898300	2990	2990	2990	2990	1
334	20230905	145800	737895310	2985	2985	2985	2985	131
335	20230905	145700	737504275	2990	2985	2990	2985	80
336	20230905	145600	737265470	2985	2980	2985	2980	1492
337	20230905	145500	732817315	2980	2985	2985	2980	6868
338	20230905	145400	712329750	2990	2990	2990	2990	5
339	20230905	145300	712314800	2990	2990	2990	2990	50
340	20230905	145200	712165300	2990	2990	2990	2990	23
341	20230905	145100	712096530	2990	2990	2990	2990	1
342	20230905	145000	712093540	2990	2990	2990	2990	125
343	20230905	144900	711719790	2990	2990	2990	2990	0
344	20230905	144800	711719790	2990	2990	2990	2990	85
345	20230905	144700	711465640	2990	2990	2990	2985	551
346	20230905	144600	709820890	2990	2990	2990	2990	40
347	20230905	144500	709701290	2990	2985	2990	2985	1342
348	20230905	144400	705688730	2985	2990	2990	2985	1006
349	20230905	144300	702685790	2990	2990	2990	2990	205
350	20230905	144200	702072840	2990	2990	2990	2990	0
351	20230905	144100	702072840	2990	2990	2990	2990	300
352	20230905	144000	701175840	2990	2990	2990	2990	11
353	20230905	143900	701142950	2990	2990	2990	2990	2
354	20230905	143800	701136970	3000	3000	3000	3000	1
355	20230905	143700	701133970	2985	2990	2990	2985	187
356	20230905	143600	700574970	3000	2990	3000	2990	232
357	20230905	143500	699881280	2990	2990	2990	2990	1
358	20230905	143400	699878290	2990	2990	3000	2990	1909
359	20230905	143300	694170370	2990	2990	2990	2990	300
360	20230905	143200	693273370	2990	2990	2990	2990	1
361	20230905	143100	693270380	2990	2990	2990	2990	8
362	20230905	143000	693246460	2990	2990	2990	2985	62
363	20230905	142900	693061100	2990	2990	2990	2990	0
364	20230905	142800	693061100	2990	2990	2990	2990	0
365	20230905	142700	693061100	2990	2990	2990	2990	131
366	20230905	142600	692669410	2995	2995	2995	2990	8451
367	20230905	142500	667376235	2995	2995	2995	2995	0
368	20230905	142400	667376235	2995	2990	2995	2990	2
369	20230905	142300	667370250	2990	2990	2990	2990	0
370	20230905	142200	667370250	2990	2990	2990	2990	1998
371	20230905	142100	661396230	3000	3000	3000	3000	0
372	20230905	142000	661396230	3000	3000	3000	3000	0
373	20230905	141900	661396230	3000	3000	3000	3000	45
374	20230905	141800	661261230	3000	2995	3000	2995	41
375	20230905	141700	661138430	3000	3000	3000	3000	0
376	20230905	141600	661138430	3000	3000	3000	3000	0
377	20230905	141500	661138430	3000	3000	3000	3000	2
378	20230905	141400	661132430	2995	2995	2995	2995	75
379	20230905	141300	660907805	2995	2995	2995	2995	4
380	20230905	141200	660895825	2995	2995	2995	2995	21
381	20230905	141100	660832930	2995	2995	2995	2995	300
382	20230905	141000	659934430	3000	3000	3000	3000	1
383	20230905	140900	659931430	2990	2995	2995	2990	1000
384	20230905	140800	656938280	3000	3000	3000	3000	0
385	20230905	140700	656938280	3000	3000	3000	3000	0
386	20230905	140600	656938280	3000	3000	3000	3000	9
387	20230905	140500	656911280	3000	3000	3000	3000	800
388	20230905	140400	654511280	3000	3000	3000	3000	126
389	20230905	140300	654133280	3000	3000	3000	3000	5
390	20230905	140200	654118280	2995	2995	2995	2995	0
391	20230905	140100	654118280	2995	2995	2995	2995	0
392	20230905	140000	654118280	2995	2995	2995	2995	7
393	20230905	135900	654097315	3000	3000	3000	3000	0
394	20230905	135800	654097315	3000	3000	3000	3000	262
395	20230905	135700	653311315	3000	3000	3000	3000	2809
396	20230905	135600	644884315	3000	3000	3000	3000	131
397	20230905	135500	644491315	3000	3000	3000	3000	82
398	20230905	135400	644245315	3000	3000	3000	3000	1
399	20230905	135300	644242315	2995	2995	2995	2995	0
400	20230905	135200	644242315	2995	2995	2995	2995	0
401	20230905	135100	644242315	2995	2995	2995	2995	100
402	20230905	135000	643942815	2995	2995	2995	2995	0
403	20230905	134900	643942815	2995	2995	2995	2995	100
404	20230905	134800	643643315	2995	2995	3000	2995	1524
405	20230905	134700	639078430	3000	3000	3000	3000	0
406	20230905	134600	639078430	3000	3000	3000	2995	102
407	20230905	134500	638772930	2995	2995	2995	2995	1
408	20230905	134400	638769935	3000	3000	3000	3000	2
409	20230905	134300	638763935	3000	3000	3000	3000	1
410	20230905	134200	638760935	2995	2995	2995	2995	300
411	20230905	134100	637862435	2995	3000	3000	2995	103
412	20230905	134000	637553440	3000	3000	3000	2995	424
413	20230905	133900	636282555	3000	3000	3000	3000	110
414	20230905	133800	635952555	3000	3000	3000	3000	231
415	20230905	133700	635259555	2995	3000	3000	2995	78
416	20230905	133600	635025895	3000	3000	3000	3000	0
417	20230905	133500	635025895	3000	3000	3000	3000	1280
418	20230905	133400	631185895	2995	3000	3000	2995	524
419	20230905	133300	629616480	3000	3000	3000	3000	500
420	20230905	133200	628116480	3000	3000	3000	3000	50
421	20230905	133100	627966480	3000	3005	3005	3000	1535
422	20230905	133000	623360765	3005	3000	3005	3000	3321
423	20230905	132900	613381740	3000	3000	3005	3000	1200
424	20230905	132800	609781735	3000	3000	3000	3000	600
425	20230905	132700	607981735	3000	3000	3000	3000	0
426	20230905	132600	607981735	3000	3000	3000	3000	60
427	20230905	132500	607801735	3000	2995	3000	2995	758
428	20230905	132400	605528025	2990	2990	2990	2990	0
429	20230905	132300	605528025	2990	2990	2990	2990	0
430	20230905	132200	605528025	2990	2995	2995	2990	7317
431	20230905	132100	583648690	2990	2990	2990	2990	1500
432	20230905	132000	579163690	2995	2995	2995	2995	28
433	20230905	131900	579079830	2995	2995	3000	2995	542
434	20230905	131800	577456485	2990	2995	2995	2990	4250
435	20230905	131700	564729700	3000	3000	3000	3000	110
436	20230905	131600	564399700	3000	3000	3000	3000	0
437	20230905	131500	564399700	3000	3000	3000	3000	341
438	20230905	131400	563376700	3000	3000	3000	3000	2745
439	20230905	131300	555141700	3005	3005	3005	3005	0
440	20230905	131200	555141700	3005	3005	3005	3005	0
441	20230905	131100	555141700	3005	3005	3005	3005	0
442	20230905	131000	555141700	3005	3005	3005	3005	10
443	20230905	130900	555111650	3005	3005	3005	3005	0
444	20230905	130800	555111650	3005	3005	3005	3005	10
445	20230905	130700	555081600	3010	3010	3010	3010	1
446	20230905	130600	555078590	3000	3010	3010	3000	2007
447	20230905	130500	549057540	3010	3010	3010	3010	1
448	20230905	130400	549054530	3000	3010	3010	3000	6
449	20230905	130300	549036520	3000	3000	3000	3000	0
450	20230905	130200	549036520	3000	3010	3010	3000	31
451	20230905	130100	548943510	3000	3000	3000	3000	0
452	20230905	130000	548943510	3000	3005	3005	3000	69
453	20230905	125900	548736180	3005	3005	3005	3005	0
454	20230905	125800	548736180	3005	3005	3005	3005	5
455	20230905	125700	548721155	3005	3005	3005	3005	0
456	20230905	125600	548721155	3005	3005	3005	3005	33
457	20230905	125500	548621990	3005	3005	3005	3005	6
458	20230905	125400	548603960	3005	3005	3005	3005	1329
459	20230905	125300	544610315	3005	3010	3010	3005	207
460	20230905	125200	543988245	3010	3010	3010	3010	3
461	20230905	125100	543979215	3010	3010	3010	3010	0
462	20230905	125000	543979215	3010	3010	3010	3010	0
463	20230905	124900	543979215	3010	3010	3010	3010	2399
464	20230905	124800	536758225	3010	3010	3010	3010	1129
465	20230905	124700	533359935	3010	3015	3015	3010	24
466	20230905	124600	533287680	3015	3015	3015	3015	1
467	20230905	124500	533284665	3010	3015	3015	3010	448
468	20230905	124400	531933955	3015	3015	3015	3015	16
469	20230905	124300	531885715	3010	3015	3015	3010	542
470	20230905	124200	530254275	3015	3015	3015	3015	1
471	20230905	124100	530251260	3015	3000	3015	3000	9961
472	20230905	124000	500261815	3000	3000	3000	3000	0
473	20230905	123900	500261815	3000	3000	3000	3000	10
474	20230905	123800	500231815	3000	3000	3000	3000	200
475	20230905	123700	499631815	3000	3000	3000	3000	463
476	20230905	123600	498242815	3005	3005	3005	3005	0
477	20230905	123500	498242815	3005	3000	3005	2995	2402
478	20230905	123400	491042510	3005	3005	3005	3005	9
479	20230905	123300	491015465	3005	3005	3005	3005	0
480	20230905	123200	491015465	3005	3000	3005	3000	2
481	20230905	123100	491009460	3000	3005	3005	3000	3881
482	20230905	123000	479366410	3005	3000	3005	3000	150
483	20230905	122900	478915810	3005	3005	3005	3005	123
484	20230905	122800	478546195	3000	3000	3000	3000	0
485	20230905	122700	478546195	3000	3000	3000	3000	0
486	20230905	122600	478546195	3000	3000	3000	3000	1189
487	20230905	122500	474979195	3000	3000	3000	3000	2332
488	20230905	122400	467983195	3005	3000	3005	3000	11
489	20230905	122300	467950145	3000	3000	3000	3000	0
490	20230905	122200	467950145	3000	3000	3000	3000	0
491	20230905	122100	467950145	3000	3000	3000	3000	0
492	20230905	122000	467950145	3000	3000	3000	3000	3
493	20230905	121900	467941145	3005	3005	3005	3005	12
494	20230905	121800	467905085	3005	3005	3005	3005	0
495	20230905	121700	467905085	3005	3005	3005	3005	152
496	20230905	121600	467448325	3000	3000	3000	3000	190
497	20230905	121500	466878325	3000	3000	3000	2995	1211
498	20230905	121400	463245330	3000	3000	3000	3000	1116
499	20230905	121300	459897330	3000	3000	3000	3000	134
500	20230905	121200	459495330	2995	2995	2995	2995	0
501	20230905	121100	459495330	2995	2995	2995	2995	1
502	20230905	121000	459492335	3000	3000	3000	3000	0
503	20230905	120900	459492335	3000	3000	3000	3000	30
504	20230905	120800	459402335	2995	2995	2995	2995	55
505	20230905	120700	459237610	3000	3000	3000	3000	0
506	20230905	120600	459237610	3000	3000	3000	3000	20
507	20230905	120500	459177610	3000	3000	3000	3000	14
508	20230905	120400	459135610	3000	3000	3000	3000	0
509	20230905	120300	459135610	3000	3000	3000	3000	505
510	20230905	120200	457620610	3000	3000	3000	3000	686
511	20230905	120100	455562610	3000	3000	3000	3000	0
512	20230905	120000	455562610	3000	3005	3005	3000	2
513	20230905	115900	455556605	3005	3005	3005	3005	0
514	20230905	115800	455556605	3005	3000	3005	3000	1045
515	20230905	115700	452421355	3005	3000	3005	3000	5397
516	20230905	115600	436208895	3000	3000	3000	3000	930
517	20230905	115500	433418895	3000	3000	3000	3000	672
518	20230905	115400	431402895	3000	3000	3000	3000	471
519	20230905	115300	429989895	3000	3000	3000	3000	1
520	20230905	115200	429986895	3000	3000	3000	3000	304
521	20230905	115100	429074895	3000	3000	3000	3000	620
522	20230905	115000	427214895	3000	3000	3000	3000	1341
523	20230905	114900	423191895	3000	2995	3000	2995	143
524	20230905	114800	422763525	2995	2995	2995	2995	10
525	20230905	114700	422733575	2995	2995	2995	2995	1602
526	20230905	114600	417935585	2995	2995	2995	2995	77
527	20230905	114500	417704970	2995	2990	2995	2990	189
528	20230905	114400	417138940	2995	2995	2995	2995	500
529	20230905	114300	415641440	2995	2995	2995	2995	2
530	20230905	114200	415635450	2990	2995	2995	2990	197
531	20230905	114100	415045440	2995	2995	2995	2995	0
532	20230905	114000	415045440	2995	2990	2995	2990	1119
533	20230905	113900	411699625	2990	2990	2990	2990	0
534	20230905	113800	411699625	2990	2995	2995	2990	98
535	20230905	113700	411406130	2995	2995	2995	2995	0
536	20230905	113600	411406130	2995	2995	2995	2995	8
537	20230905	113500	411382170	2995	2995	2995	2995	1
538	20230905	113400	411379175	2995	2995	2995	2995	0
539	20230905	113300	411379175	2995	2995	2995	2995	0
540	20230905	113200	411379175	2995	2995	2995	2995	201
541	20230905	113100	410777180	2995	2995	2995	2995	0
542	20230905	113000	410777180	2995	2995	2995	2995	0
543	20230905	112900	410777180	2995	2995	2995	2995	2
544	20230905	112800	410771190	2990	2995	2995	2990	354
545	20230905	112700	409711510	2995	2995	2995	2995	0
546	20230905	112600	409711510	2995	2995	2995	2995	20
547	20230905	112500	409651610	2995	2990	2995	2990	2412
548	20230905	112400	402439725	2990	2995	2995	2990	3099
549	20230905	112300	393173615	2995	2995	2995	2995	15
550	20230905	112200	393128690	2995	2995	2995	2995	1
551	20230905	112100	393125695	2995	2995	2995	2995	0
552	20230905	112000	393125695	2995	2995	2995	2995	0
553	20230905	111900	393125695	2995	2995	2995	2995	91
554	20230905	111800	392853150	2995	2995	2995	2995	1
555	20230905	111700	392850155	2995	2995	2995	2990	236
556	20230905	111600	392143385	2995	2995	2995	2995	80
557	20230905	111500	391903785	2995	2990	2995	2990	878
558	20230905	111400	389274180	2995	2990	2995	2990	465
559	20230905	111300	387883625	2995	2995	2995	2995	1
560	20230905	111200	387880630	2995	2995	2995	2995	304
561	20230905	111100	386970150	2995	2995	2995	2995	0
562	20230905	111000	386970150	2995	2995	2995	2995	1695
563	20230905	110900	381893625	3000	3000	3000	3000	0
564	20230905	110800	381893625	3000	3000	3000	3000	1
565	20230905	110700	381890625	2995	2995	2995	2995	31
566	20230905	110600	381797780	2995	2995	2995	2995	3
567	20230905	110500	381788795	2995	2995	2995	2995	24
568	20230905	110400	381716915	3000	3005	3005	3000	300
569	20230905	110300	380816910	3000	2995	3000	2995	134
570	20230905	110200	380414915	3000	3000	3000	3000	113
571	20230905	110100	380075915	3000	3000	3000	3000	30
572	20230905	110000	379985915	2995	2995	2995	2995	6
573	20230905	105900	379967945	3005	3005	3005	3005	1
574	20230905	105800	379964940	3005	3005	3005	3005	0
575	20230905	105700	379964940	3005	2990	3005	2990	1301
576	20230905	105600	376074935	3000	2995	3000	2990	2538
577	20230905	105500	368479420	2995	3000	3000	2995	30
578	20230905	105400	368389520	3005	3005	3005	3005	0
579	20230905	105300	368389520	3005	3005	3005	3005	1
580	20230905	105200	368386515	3000	3005	3005	3000	63
581	20230905	105100	368197510	3000	3000	3000	3000	52
582	20230905	105000	368041510	3005	3000	3005	3000	44
583	20230905	104900	367909505	3000	3005	3005	3000	44
584	20230905	104800	367777500	3005	3000	3005	3000	407
585	20230905	104700	366554900	3000	2995	3000	2995	183
586	20230905	104600	366006480	3005	3000	3005	3000	43
587	20230905	104500	365877380	3005	3005	3005	3000	46
588	20230905	104400	365739165	3000	3005	3005	2995	155
589	20230905	104300	365273715	3000	3000	3000	3000	294
590	20230905	104200	364391715	3005	3005	3005	3005	2
591	20230905	104100	364385705	3005	3005	3005	3005	2
592	20230905	104000	364379695	3005	3005	3005	3005	5
593	20230905	103900	364364670	2995	3000	3000	2995	1365
594	20230905	103800	360276470	3000	3000	3000	3000	7
595	20230905	103700	360255470	3000	3000	3000	3000	181
596	20230905	103600	359712470	3000	3000	3000	3000	1205
597	20230905	103500	356097470	3000	3000	3000	3000	256
598	20230905	103400	355329470	3000	3000	3000	3000	441
599	20230905	103300	354006470	3005	3005	3005	3005	0
600	20230905	103200	354006470	3005	3005	3005	3005	1419
601	20230905	103100	349742375	3005	3005	3005	3005	19
602	20230905	103000	349685280	3000	3000	3000	3000	1033
603	20230905	102900	346586280	3000	3005	3005	3000	568
604	20230905	102800	344880525	3000	3000	3000	3000	900
605	20230905	102700	342180525	3005	3005	3005	3005	0
606	20230905	102600	342180525	3005	3005	3005	3005	20
607	20230905	102500	342120425	3000	3000	3005	3000	580
608	20230905	102400	340379365	3000	3000	3000	3000	955
609	20230905	102300	337514365	3005	3005	3005	3005	9
610	20230905	102200	337487320	3005	3005	3005	3005	0
611	20230905	102100	337487320	3005	3005	3005	3005	10
612	20230905	102000	337457270	3005	3005	3005	3000	87
613	20230905	101900	337195945	3005	3000	3005	3000	355
614	20230905	101800	336129920	3000	2995	3000	2995	5097
615	20230905	101700	320842220	2995	2995	2995	2995	4
616	20230905	101600	320830240	2995	2995	2995	2995	512
617	20230905	101500	319296800	2985	2985	2985	2985	57
618	20230905	101400	319126655	2985	2995	2995	2985	417
619	20230905	101300	317878910	3000	3000	3000	3000	1
620	20230905	101200	317875910	3000	2985	3000	2985	11633
621	20230905	101100	283048715	2985	2985	2985	2985	16
622	20230905	101000	283000955	2980	2980	2980	2980	200
623	20230905	100900	282404955	2980	2980	2980	2980	42
624	20230905	100800	282279795	2980	2985	2985	2980	712
625	20230905	100700	280158025	2985	2985	2985	2985	101
626	20230905	100600	279856540	2980	2980	2980	2980	261
627	20230905	100500	279078760	2985	2975	2985	2975	220
628	20230905	100400	278424155	2980	2975	2980	2975	511
629	20230905	100300	276903425	2975	2980	2985	2975	875
630	20230905	100200	274299790	2980	2980	2980	2975	740
631	20230905	100100	272095765	2980	2985	2985	2980	55
632	20230905	100000	271931600	2975	2975	2975	2975	1
633	20230905	095900	271928625	2985	2975	2985	2970	926
634	20230905	095800	269175840	2975	2975	2975	2970	719
635	20230905	095700	267040050	2975	2980	2980	2975	567
636	20230905	095600	265353045	2980	2985	2985	2980	47
637	20230905	095500	265212760	2980	2975	2980	2970	6957
638	20230905	095400	244504990	2975	2975	2975	2975	0
639	20230905	095300	244504990	2975	2975	2975	2975	30
640	20230905	095200	244415740	2975	2980	2980	2970	351
641	20230905	095100	243373245	2970	2970	2970	2970	695
642	20230905	095000	241309095	2970	2970	2970	2970	0
643	20230905	094900	241309095	2970	2975	2975	2970	320
644	20230905	094800	240357195	2980	2980	2980	2980	2
645	20230905	094700	240351235	2980	2980	2980	2980	2
646	20230905	094600	240345275	2970	2980	2980	2970	220
647	20230905	094500	239691775	2980	2980	2980	2970	5939
648	20230905	094400	222038970	2980	2980	2980	2975	135
649	20230905	094300	221636805	2980	2985	2985	2975	437
650	20230905	094200	220333630	2975	2970	2975	2970	2843
651	20230905	094100	211883205	2975	2975	2975	2970	3124
652	20230905	094000	202594875	2980	2985	2985	2975	5046
653	20230905	093900	187558005	2985	2985	2985	2985	579
654	20230905	093800	185829690	2985	2990	2990	2985	68
655	20230905	093700	185626585	2980	2990	2990	2980	130
656	20230905	093600	185238790	2990	2995	2995	2990	2
657	20230905	093500	185232805	2985	2985	2985	2985	0
658	20230905	093400	185232805	2985	2995	2995	2985	1326
659	20230905	093300	181273555	2995	2995	2995	2990	501
660	20230905	093200	179773810	2995	2985	2995	2985	532
661	20230905	093100	178185740	2985	2985	2985	2985	5
662	20230905	093000	178170815	2985	2980	2985	2980	1017
663	20230905	092900	175140130	2985	2985	2985	2985	505
664	20230905	092800	173632705	2985	2995	2995	2985	1530
665	20230905	092700	169064145	3000	2985	3000	2985	141
666	20230905	092600	168641905	2985	2985	2985	2985	3255
667	20230905	092500	158925730	2990	3000	3000	2990	3840
668	20230905	092400	147444055	3000	3000	3000	3000	34
669	20230905	092300	147342055	2990	2990	2990	2990	6
670	20230905	092200	147324115	2990	2995	2995	2990	131
671	20230905	092100	146932365	2995	2995	2995	2995	6
672	20230905	092000	146914395	2990	2990	2990	2990	146
673	20230905	091900	146477855	2990	2990	2990	2990	254
674	20230905	091800	145718395	2990	2990	2990	2990	1031
675	20230905	091700	142635705	2990	2995	2995	2990	1543
676	20230905	091600	138022035	2990	2995	2995	2990	1439
677	20230905	091500	133713270	2995	2995	2995	2995	16
678	20230905	091400	133665350	2995	3000	3000	2995	2817
679	20230905	091300	125216850	3000	3000	3000	3000	240
680	20230905	091200	124496850	3000	3000	3000	3000	111
681	20230905	091100	124163850	3000	3000	3000	3000	480
682	20230905	091000	122723850	3000	3020	3020	3000	87
683	20230905	090900	122461550	3020	3010	3025	3010	5721
684	20230905	090800	105190545	3005	3010	3010	3005	296
685	20230905	090700	104301015	3005	3010	3010	3005	516
686	20230905	090600	102750430	3010	2995	3010	2990	2485
687	20230905	090500	95306920	2995	2995	3000	2995	783
688	20230905	090400	92961745	2995	2995	3010	2995	1135
689	20230905	090300	89561750	3000	2995	3000	2990	4463
690	20230905	090200	76180195	2995	2990	2995	2990	1084
691	20230905	090100	72938645	2990	2990	2995	2985	3013
692	20230905	090000	63933765	3000	2965	3030	2965	21538