KissMeData/087260/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193800	1875524160	2925	2925	2925	2925	30768
3	20230919	193700	1875524160	2925	2925	2925	2925	0
4	20230919	193600	1875524160	2925	2925	2925	2925	0
5	20230919	193500	1875524160	2925	2925	2925	2925	0
6	20230919	193400	1875524160	2925	2925	2925	2925	0
7	20230919	193300	1875524160	2925	2925	2925	2925	0
8	20230919	193200	1875524160	2925	2925	2925	2925	0
9	20230919	193100	1875524160	2925	2925	2925	2925	0
10	20230919	193000	1875524160	2925	2925	2925	2925	0
11	20230919	192900	1875524160	2925	2925	2925	2925	0
12	20230919	192800	1875524160	2925	2925	2925	2925	0
13	20230919	192700	1875524160	2925	2925	2925	2925	0
14	20230919	192600	1875524160	2925	2925	2925	2925	0
15	20230919	192500	1875524160	2925	2925	2925	2925	0
16	20230919	192400	1875524160	2925	2925	2925	2925	0
17	20230919	192300	1875524160	2925	2925	2925	2925	0
18	20230919	192200	1875524160	2925	2925	2925	2925	0
19	20230919	192100	1875524160	2925	2925	2925	2925	0
20	20230919	192000	1875524160	2925	2925	2925	2925	0
21	20230919	191900	1875524160	2925	2925	2925	2925	0
22	20230919	191800	1875524160	2925	2925	2925	2925	0
23	20230919	191700	1875524160	2925	2925	2925	2925	0
24	20230919	191600	1875524160	2925	2925	2925	2925	0
25	20230919	191500	1875524160	2925	2925	2925	2925	0
26	20230919	191400	1875524160	2925	2925	2925	2925	0
27	20230919	191300	1875524160	2925	2925	2925	2925	0
28	20230919	191200	1875524160	2925	2925	2925	2925	0
29	20230919	191100	1875524160	2925	2925	2925	2925	0
30	20230919	191000	1875524160	2925	2925	2925	2925	0
31	20230919	190900	1875524160	2925	2925	2925	2925	0
32	20230919	190800	1875524160	2925	2925	2925	2925	30768
33	20230919	190700	1875524160	2925	2925	2925	2925	0
34	20230919	190600	1875524160	2925	2925	2925	2925	0
35	20230919	190500	1875524160	2925	2925	2925	2925	0
36	20230919	190400	1875524160	2925	2925	2925	2925	0
37	20230919	190300	1875524160	2925	2925	2925	2925	0
38	20230919	190200	1875524160	2925	2925	2925	2925	0
39	20230919	190100	1875524160	2925	2925	2925	2925	0
40	20230919	190000	1875524160	2925	2925	2925	2925	0
41	20230919	185900	1875524160	2925	2925	2925	2925	0
42	20230919	185800	1875524160	2925	2925	2925	2925	0
43	20230919	185700	1875524160	2925	2925	2925	2925	0
44	20230919	185600	1875524160	2925	2925	2925	2925	0
45	20230919	185500	1875524160	2925	2925	2925	2925	0
46	20230919	185400	1875524160	2925	2925	2925	2925	0
47	20230919	185300	1875524160	2925	2925	2925	2925	0
48	20230919	185200	1875524160	2925	2925	2925	2925	0
49	20230919	185100	1875524160	2925	2925	2925	2925	0
50	20230919	185000	1875524160	2925	2925	2925	2925	0
51	20230919	184900	1875524160	2925	2925	2925	2925	0
52	20230919	184800	1875524160	2925	2925	2925	2925	0
53	20230919	184700	1875524160	2925	2925	2925	2925	0
54	20230919	184600	1875524160	2925	2925	2925	2925	0
55	20230919	184500	1875524160	2925	2925	2925	2925	0
56	20230919	184400	1875524160	2925	2925	2925	2925	0
57	20230919	184300	1875524160	2925	2925	2925	2925	0
58	20230919	184200	1875524160	2925	2925	2925	2925	0
59	20230919	184100	1875524160	2925	2925	2925	2925	0
60	20230919	184000	1875524160	2925	2925	2925	2925	0
61	20230919	183900	1875524160	2925	2925	2925	2925	0
62	20230919	183800	1875524160	2925	2925	2925	2925	30768
63	20230919	183700	1875524160	2925	2925	2925	2925	0
64	20230919	183600	1875524160	2925	2925	2925	2925	0
65	20230919	183500	1875524160	2925	2925	2925	2925	0
66	20230919	183400	1875524160	2925	2925	2925	2925	0
67	20230919	183300	1875524160	2925	2925	2925	2925	0
68	20230919	183200	1875524160	2925	2925	2925	2925	0
69	20230919	183100	1875524160	2925	2925	2925	2925	0
70	20230919	183000	1875524160	2925	2925	2925	2925	0
71	20230919	182900	1875524160	2925	2925	2925	2925	0
72	20230919	182800	1875524160	2925	2925	2925	2925	0
73	20230919	182700	1875524160	2925	2925	2925	2925	0
74	20230919	182600	1875524160	2925	2925	2925	2925	0
75	20230919	182500	1875524160	2925	2925	2925	2925	0
76	20230919	182400	1875524160	2925	2925	2925	2925	0
77	20230919	182300	1875524160	2925	2925	2925	2925	0
78	20230919	182200	1875524160	2925	2925	2925	2925	0
79	20230919	182100	1875524160	2925	2925	2925	2925	0
80	20230919	182000	1875524160	2925	2925	2925	2925	0
81	20230919	181900	1875524160	2925	2925	2925	2925	0
82	20230919	181800	1875524160	2925	2925	2925	2925	0
83	20230919	181700	1875524160	2925	2925	2925	2925	0
84	20230919	181600	1875524160	2925	2925	2925	2925	0
85	20230919	181500	1875524160	2925	2925	2925	2925	0
86	20230919	181400	1875524160	2925	2925	2925	2925	0
87	20230919	181300	1875524160	2925	2925	2925	2925	0
88	20230919	181200	1875524160	2925	2925	2925	2925	0
89	20230919	181100	1875524160	2925	2925	2925	2925	0
90	20230919	181000	1875524160	2925	2925	2925	2925	0
91	20230919	180900	1875524160	2925	2925	2925	2925	0
92	20230919	180800	1875524160	2925	2925	2925	2925	30768
93	20230919	180700	1875524160	2925	2925	2925	2925	0
94	20230919	180600	1875524160	2925	2925	2925	2925	0
95	20230919	180500	1875524160	2925	2925	2925	2925	0
96	20230919	180400	1875524160	2925	2925	2925	2925	0
97	20230919	180300	1875524160	2925	2925	2925	2925	0
98	20230919	180200	1875524160	2925	2925	2925	2925	0
99	20230919	180100	1875524160	2925	2925	2925	2925	0
100	20230919	180000	1875524160	2925	2925	2925	2925	0
101	20230919	175900	1875524160	2925	2925	2925	2925	0
102	20230919	175800	1875524160	2925	2925	2925	2925	0
103	20230919	175700	1875524160	2925	2925	2925	2925	0
104	20230919	175600	1875524160	2925	2925	2925	2925	0
105	20230919	175500	1875524160	2925	2925	2925	2925	0
106	20230919	175400	1875524160	2925	2925	2925	2925	0
107	20230919	175300	1875524160	2925	2925	2925	2925	0
108	20230919	175200	1875524160	2925	2925	2925	2925	0
109	20230919	175100	1875524160	2925	2925	2925	2925	0
110	20230919	175000	1875524160	2925	2925	2925	2925	0
111	20230919	174900	1875524160	2925	2925	2925	2925	0
112	20230919	174800	1875524160	2925	2925	2925	2925	0
113	20230919	174700	1875524160	2925	2925	2925	2925	0
114	20230919	174600	1875524160	2925	2925	2925	2925	0
115	20230919	174500	1875524160	2925	2925	2925	2925	0
116	20230919	174400	1875524160	2925	2925	2925	2925	0
117	20230919	174300	1875524160	2925	2925	2925	2925	0
118	20230919	174200	1875524160	2925	2925	2925	2925	0
119	20230919	174100	1875524160	2925	2925	2925	2925	0
120	20230919	174000	1875524160	2925	2925	2925	2925	0
121	20230919	173900	1875524160	2925	2925	2925	2925	0
122	20230919	173800	1875524160	2925	2925	2925	2925	30768
123	20230919	173700	1875524160	2925	2925	2925	2925	0
124	20230919	173600	1875524160	2925	2925	2925	2925	0
125	20230919	173500	1875524160	2925	2925	2925	2925	0
126	20230919	173400	1875524160	2925	2925	2925	2925	0
127	20230919	173300	1875524160	2925	2925	2925	2925	0
128	20230919	173200	1875524160	2925	2925	2925	2925	0
129	20230919	173100	1875524160	2925	2925	2925	2925	0
130	20230919	173000	1875524160	2925	2925	2925	2925	0
131	20230919	172900	1875524160	2925	2925	2925	2925	0
132	20230919	172800	1875524160	2925	2925	2925	2925	0
133	20230919	172700	1875524160	2925	2925	2925	2925	0
134	20230919	172600	1875524160	2925	2925	2925	2925	0
135	20230919	172500	1875524160	2925	2925	2925	2925	0
136	20230919	172400	1875524160	2925	2925	2925	2925	0
137	20230919	172300	1875524160	2925	2925	2925	2925	0
138	20230919	172200	1875524160	2925	2925	2925	2925	0
139	20230919	172100	1875524160	2925	2925	2925	2925	0
140	20230919	172000	1875524160	2925	2925	2925	2925	0
141	20230919	171900	1875524160	2925	2925	2925	2925	0
142	20230919	171800	1875524160	2925	2925	2925	2925	0
143	20230919	171700	1875524160	2925	2925	2925	2925	0
144	20230919	171600	1875524160	2925	2925	2925	2925	0
145	20230919	171500	1875524160	2925	2925	2925	2925	0
146	20230919	171400	1875524160	2925	2925	2925	2925	0
147	20230919	171300	1875524160	2925	2925	2925	2925	0
148	20230919	171200	1875524160	2925	2925	2925	2925	0
149	20230919	171100	1875524160	2925	2925	2925	2925	0
150	20230919	171000	1875524160	2925	2925	2925	2925	0
151	20230919	170900	1875524160	2925	2925	2925	2925	0
152	20230919	170800	1875524160	2925	2925	2925	2925	30768
153	20230919	170700	1875524160	2925	2925	2925	2925	0
154	20230919	170600	1875524160	2925	2925	2925	2925	0
155	20230919	170500	1875524160	2925	2925	2925	2925	0
156	20230919	170400	1875524160	2925	2925	2925	2925	0
157	20230919	170300	1875524160	2925	2925	2925	2925	0
158	20230919	170200	1875524160	2925	2925	2925	2925	0
159	20230919	170100	1875524160	2925	2925	2925	2925	0
160	20230919	170000	1875524160	2925	2925	2925	2925	0
161	20230919	165900	1875524160	2925	2925	2925	2925	0
162	20230919	165800	1875524160	2925	2925	2925	2925	0
163	20230919	165700	1875524160	2925	2925	2925	2925	0
164	20230919	165600	1875524160	2925	2925	2925	2925	0
165	20230919	165500	1875524160	2925	2925	2925	2925	0
166	20230919	165400	1875524160	2925	2925	2925	2925	0
167	20230919	165300	1875524160	2925	2925	2925	2925	0
168	20230919	165200	1875524160	2925	2925	2925	2925	0
169	20230919	165100	1875524160	2925	2925	2925	2925	0
170	20230919	165000	1875524160	2925	2925	2925	2925	0
171	20230919	164900	1875524160	2925	2925	2925	2925	0
172	20230919	164800	1875524160	2925	2925	2925	2925	0
173	20230919	164700	1875524160	2925	2925	2925	2925	0
174	20230919	164600	1875524160	2925	2925	2925	2925	0
175	20230919	164500	1875524160	2925	2925	2925	2925	0
176	20230919	164400	1875524160	2925	2925	2925	2925	0
177	20230919	164300	1875524160	2925	2925	2925	2925	0
178	20230919	164200	1875524160	2925	2925	2925	2925	0
179	20230919	164100	1875524160	2925	2925	2925	2925	0
180	20230919	164000	1875524160	2925	2925	2925	2925	0
181	20230919	163900	1875524160	2925	2925	2925	2925	0
182	20230919	163800	1875524160	2925	2925	2925	2925	30768
183	20230919	163700	1875524160	2925	2925	2925	2925	0
184	20230919	163600	1875524160	2925	2925	2925	2925	0
185	20230919	163500	1875524160	2925	2925	2925	2925	0
186	20230919	163400	1875524160	2925	2925	2925	2925	0
187	20230919	163300	1875524160	2925	2925	2925	2925	0
188	20230919	163200	1875524160	2925	2925	2925	2925	0
189	20230919	163100	1875524160	2925	2925	2925	2925	0
190	20230919	163000	1875524160	2925	2925	2925	2925	0
191	20230919	162900	1875524160	2925	2925	2925	2925	0
192	20230919	162800	1875524160	2925	2925	2925	2925	0
193	20230919	162700	1875524160	2925	2925	2925	2925	0
194	20230919	162600	1875524160	2925	2925	2925	2925	0
195	20230919	162500	1875524160	2925	2925	2925	2925	0
196	20230919	162400	1875524160	2925	2925	2925	2925	0
197	20230919	162300	1875524160	2925	2925	2925	2925	0
198	20230919	162200	1875524160	2925	2925	2925	2925	0
199	20230919	162100	1875524160	2925	2925	2925	2925	0
200	20230919	162000	1875524160	2925	2925	2925	2925	0
201	20230919	161900	1875524160	2925	2925	2925	2925	0
202	20230919	161800	1875524160	2925	2925	2925	2925	0
203	20230919	161700	1875524160	2925	2925	2925	2925	0
204	20230919	161600	1875524160	2925	2925	2925	2925	0
205	20230919	161500	1875524160	2925	2925	2925	2925	0
206	20230919	161400	1875524160	2925	2925	2925	2925	0
207	20230919	161300	1875524160	2925	2925	2925	2925	0
208	20230919	161200	1875524160	2925	2925	2925	2925	0
209	20230919	161100	1875524160	2925	2925	2925	2925	0
210	20230919	161000	1875524160	2925	2925	2925	2925	0
211	20230919	160900	1875524160	2925	2925	2925	2925	0
212	20230919	160800	1875524160	2925	2925	2925	2925	30768
213	20230919	160700	1875524160	2925	2925	2925	2925	0
214	20230919	160600	1875524160	2925	2925	2925	2925	0
215	20230919	160500	1875524160	2925	2925	2925	2925	0
216	20230919	160400	1875524160	2925	2925	2925	2925	0
217	20230919	160300	1875524160	2925	2925	2925	2925	0
218	20230919	160200	1875524160	2925	2925	2925	2925	0
219	20230919	160100	1875524160	2925	2925	2925	2925	0
220	20230919	160000	1875524160	2925	2925	2925	2925	0
221	20230919	155900	1875524160	2925	2925	2925	2925	0
222	20230919	155800	1875524160	2925	2925	2925	2925	0
223	20230919	155700	1875524160	2925	2925	2925	2925	0
224	20230919	155600	1875524160	2925	2925	2925	2925	0
225	20230919	155500	1875524160	2925	2925	2925	2925	0
226	20230919	155400	1875524160	2925	2925	2925	2925	0
227	20230919	155300	1875524160	2925	2925	2925	2925	0
228	20230919	155200	1875524160	2925	2925	2925	2925	0
229	20230919	155100	1875524160	2925	2925	2925	2925	0
230	20230919	155000	1875524160	2925	2925	2925	2925	0
231	20230919	154900	1875524160	2925	2925	2925	2925	0
232	20230919	154800	1875524160	2925	2925	2925	2925	0
233	20230919	154700	1875524160	2925	2925	2925	2925	0
234	20230919	154600	1875524160	2925	2925	2925	2925	0
235	20230919	154500	1875524160	2925	2925	2925	2925	0
236	20230919	154400	1875524160	2925	2925	2925	2925	0
237	20230919	154300	1875524160	2925	2925	2925	2925	0
238	20230919	154200	1875524160	2925	2925	2925	2925	0
239	20230919	154100	1875524160	2925	2925	2925	2925	0
240	20230919	154000	1875524160	2925	2925	2925	2925	0
241	20230919	153900	1875524160	2925	2925	2925	2925	0
242	20230919	153800	1875524160	2925	2925	2925	2925	30768
243	20230919	153700	1875524160	2925	2925	2925	2925	0
244	20230919	153600	1875524160	2925	2925	2925	2925	0
245	20230919	153500	1875524160	2925	2925	2925	2925	0
246	20230919	153400	1875524160	2925	2925	2925	2925	0
247	20230919	153300	1875524160	2925	2925	2925	2925	0
248	20230919	153200	1875524160	2925	2925	2925	2925	0
249	20230919	153100	1875524160	2925	2925	2925	2925	0
250	20230919	153000	1875524160	2925	2925	2925	2925	30768
251	20230919	152900	1785527760	2950	2950	2950	2950	0
252	20230919	152800	1785527760	2950	2950	2950	2950	0
253	20230919	152700	1785527760	2950	2950	2950	2950	0
254	20230919	152600	1785527760	2950	2950	2950	2950	0
255	20230919	152500	1785527760	2950	2950	2950	2950	0
256	20230919	152400	1785527760	2950	2950	2950	2950	0
257	20230919	152300	1785527760	2950	2950	2950	2950	0
258	20230919	152200	1785527760	2950	2950	2950	2950	0
259	20230919	152100	1785527760	2950	2950	2950	2950	0
260	20230919	152000	1785527760	2950	2950	2950	2950	0
261	20230919	151900	1785527760	2950	2950	2955	2950	1153
262	20230919	151800	1782126100	2955	2940	2955	2940	1732
263	20230919	151700	1777026800	2930	2935	2935	2925	14281
264	20230919	151600	1735186860	2930	2945	2955	2930	8417
265	20230919	151500	1710444100	2950	2945	2950	2945	1483
266	20230919	151400	1706075455	2950	2950	2950	2950	378
267	20230919	151300	1704960355	2945	2945	2950	2945	2230
268	20230919	151200	1698383015	2945	2940	2945	2930	2525
269	20230919	151100	1690980040	2945	2935	2945	2935	12920
270	20230919	151000	1652982640	2940	2945	2945	2940	3315
271	20230919	150900	1643226170	2945	2945	2945	2940	1462
272	20230919	150800	1638924580	2945	2945	2945	2935	214
273	20230919	150700	1638295850	2945	2935	2945	2935	7101
274	20230919	150600	1617454405	2935	2940	2940	2935	400
275	20230919	150500	1616279220	2935	2940	2940	2935	6044
276	20230919	150400	1598538980	2940	2945	2950	2940	5892
277	20230919	150300	1581208730	2950	2950	2950	2950	55
278	20230919	150200	1581046480	2950	2945	2950	2945	640
279	20230919	150100	1579160035	2945	2950	2950	2945	324
280	20230919	150000	1578205735	2940	2940	2940	2940	11024
281	20230919	145900	1545795175	2940	2950	2950	2940	4750
282	20230919	145800	1531803700	2955	2950	2955	2950	351
283	20230919	145700	1530768245	2950	2950	2950	2950	0
284	20230919	145600	1530768245	2950	2950	2950	2950	1022
285	20230919	145500	1527753345	2950	2950	2950	2950	1063
286	20230919	145400	1524617495	2950	2950	2950	2950	40
287	20230919	145300	1524499495	2940	2940	2940	2940	43
288	20230919	145200	1524373075	2940	2940	2945	2940	604
289	20230919	145100	1522597310	2940	2945	2945	2940	688
290	20230919	145000	1520574585	2945	2945	2945	2945	820
291	20230919	144900	1518159685	2950	2945	2950	2945	510
292	20230919	144800	1516656685	2940	2940	2940	2940	1540
293	20230919	144700	1512129085	2940	2940	2940	2940	1181
294	20230919	144600	1508656945	2940	2945	2945	2940	742
295	20230919	144500	1506475205	2945	2950	2950	2945	20
296	20230919	144400	1506416210	2940	2940	2940	2940	50
297	20230919	144300	1506269210	2940	2940	2940	2940	0
298	20230919	144200	1506269210	2940	2945	2945	2940	520
299	20230919	144100	1504737910	2945	2945	2945	2945	15
300	20230919	144000	1504693735	2945	2945	2945	2945	401
301	20230919	143900	1503512790	2950	2945	2950	2945	5284
302	20230919	143800	1487934000	2955	2955	2955	2955	0
303	20230919	143700	1487934000	2955	2955	2955	2955	0
304	20230919	143600	1487934000	2955	2955	2955	2945	295
305	20230919	143500	1487064040	2960	2960	2960	2960	2
306	20230919	143400	1487058120	2950	2950	2950	2950	0
307	20230919	143300	1487058120	2950	2950	2950	2950	300
308	20230919	143200	1486173120	2950	2955	2955	2950	25
309	20230919	143100	1486099360	2960	2960	2960	2960	100
310	20230919	143000	1485803360	2960	2955	2960	2955	22
311	20230919	142900	1485738325	2950	2945	2950	2945	1080
312	20230919	142800	1482557325	2945	2945	2945	2945	0
313	20230919	142700	1482557325	2945	2950	2950	2945	3517
314	20230919	142600	1472199675	2950	2945	2950	2945	206
315	20230919	142500	1471592975	2945	2950	2950	2945	466
316	20230919	142400	1470220600	2950	2950	2950	2950	551
317	20230919	142300	1468595150	2950	2955	2955	2950	1256
318	20230919	142200	1464889785	2960	2960	2960	2960	20
319	20230919	142100	1464830585	2960	2960	2960	2960	2
320	20230919	142000	1464824665	2960	2960	2960	2960	23
321	20230919	141900	1464756585	2960	2960	2960	2960	0
322	20230919	141800	1464756585	2960	2960	2960	2960	55
323	20230919	141700	1464593785	2960	2960	2960	2960	0
324	20230919	141600	1464593785	2960	2960	2960	2960	189
325	20230919	141500	1464034345	2960	2955	2960	2955	262
326	20230919	141400	1463259025	2955	2965	2965	2955	190
327	20230919	141300	1462695775	2965	2960	2965	2960	1286
328	20230919	141200	1458889165	2950	2950	2950	2950	1004
329	20230919	141100	1455927365	2950	2960	2960	2950	10
330	20230919	141000	1455897835	2960	2950	2960	2945	3540
331	20230919	140900	1445454795	2950	2950	2950	2950	0
332	20230919	140800	1445454795	2950	2955	2955	2950	141
333	20230919	140700	1445038325	2950	2955	2955	2950	3510
334	20230919	140600	1434673040	2955	2955	2955	2955	1139
335	20230919	140500	1431307295	2960	2960	2960	2955	7
336	20230919	140400	1431286600	2960	2960	2960	2960	6
337	20230919	140300	1431268840	2955	2960	2960	2955	2
338	20230919	140200	1431262925	2955	2960	2960	2955	26
339	20230919	140100	1431185985	2960	2960	2960	2960	0
340	20230919	140000	1431185985	2960	2960	2960	2960	434
341	20230919	135900	1429901345	2960	2960	2960	2960	665
342	20230919	135800	1427932945	2960	2960	2960	2960	150
343	20230919	135700	1427488945	2955	2955	2955	2955	0
344	20230919	135600	1427488945	2955	2955	2955	2955	301
345	20230919	135500	1426599490	2960	2960	2960	2960	0
346	20230919	135400	1426599490	2960	2960	2960	2960	3468
347	20230919	135300	1416334210	2960	2960	2960	2960	301
348	20230919	135200	1415443250	2960	2960	2960	2960	124
349	20230919	135100	1415076210	2965	2965	2965	2965	0
350	20230919	135000	1415076210	2965	2965	2965	2965	201
351	20230919	134900	1414480245	2975	2975	2975	2975	839
352	20230919	134800	1411984220	2970	2965	2970	2965	375
353	20230919	134700	1410871465	2955	2955	2955	2955	3
354	20230919	134600	1410862600	2955	2955	2955	2955	0
355	20230919	134500	1410862600	2955	2955	2955	2955	0
356	20230919	134400	1410862600	2955	2955	2955	2955	323
357	20230919	134300	1409908135	2955	2955	2955	2955	20
358	20230919	134200	1409849035	2955	2955	2955	2950	1747
359	20230919	134100	1404688670	2960	2960	2960	2960	101
360	20230919	134000	1404389710	2955	2955	2955	2955	0
361	20230919	133900	1404389710	2955	2955	2955	2955	0
362	20230919	133800	1404389710	2955	2955	2955	2955	90
363	20230919	133700	1404123760	2965	2965	2965	2965	5
364	20230919	133600	1404108935	2955	2955	2955	2955	916
365	20230919	133500	1401402155	2955	2955	2955	2955	0
366	20230919	133400	1401402155	2955	2955	2955	2955	96
367	20230919	133300	1401118475	2955	2945	2955	2945	140
368	20230919	133200	1400705005	2945	2945	2945	2945	0
369	20230919	133100	1400705005	2945	2945	2945	2945	1321
370	20230919	133000	1396814660	2945	2945	2945	2945	200
371	20230919	132900	1396225660	2945	2940	2945	2940	60
372	20230919	132800	1396049210	2945	2935	2945	2935	79
373	20230919	132700	1395817065	2935	2935	2935	2935	1
374	20230919	132600	1395814130	2935	2945	2945	2935	3035
375	20230919	132500	1386889390	2945	2945	2945	2945	70
376	20230919	132400	1386683240	2945	2945	2945	2945	680
377	20230919	132300	1384680640	2945	2945	2945	2945	399
378	20230919	132200	1383505585	2945	2945	2945	2945	0
379	20230919	132100	1383505585	2945	2950	2950	2945	2000
380	20230919	132000	1377613085	2945	2940	2950	2940	1050
381	20230919	131900	1374522485	2940	2940	2940	2940	1050
382	20230919	131800	1371435485	2940	2940	2940	2940	1030
383	20230919	131700	1368407285	2940	2940	2940	2940	35
384	20230919	131600	1368304385	2940	2950	2950	2940	1050
385	20230919	131500	1365213225	2950	2950	2950	2950	10
386	20230919	131400	1365183725	2950	2950	2950	2945	721
387	20230919	131300	1363059275	2955	2955	2955	2955	1
388	20230919	131200	1363056320	2940	2940	2940	2940	0
389	20230919	131100	1363056320	2940	2940	2940	2940	650
390	20230919	131000	1361145320	2940	2945	2945	2940	1670
391	20230919	130900	1356228475	2945	2945	2945	2945	500
392	20230919	130800	1354755975	2945	2945	2950	2945	1910
393	20230919	130700	1349130945	2945	2950	2950	2945	1729
394	20230919	130600	1344038040	2945	2950	2950	2945	558
395	20230919	130500	1342394630	2950	2950	2950	2950	644
396	20230919	130400	1340494830	2950	2950	2950	2950	1757
397	20230919	130300	1335311680	2955	2955	2955	2955	52
398	20230919	130200	1335158020	2950	2960	2960	2950	701
399	20230919	130100	1333087455	2970	2970	2970	2970	0
400	20230919	130000	1333087455	2970	2970	2970	2970	0
401	20230919	125900	1333087455	2970	2970	2970	2970	31
402	20230919	125800	1332995385	2970	2970	2970	2970	0
403	20230919	125700	1332995385	2970	2960	2970	2960	520
404	20230919	125600	1331455985	2960	2955	2960	2955	2
405	20230919	125500	1331450070	2950	2955	2955	2950	1464
406	20230919	125400	1327125240	2955	2955	2955	2955	347
407	20230919	125300	1326099855	2950	2960	2960	2950	11156
408	20230919	125200	1293156495	2960	2960	2960	2960	1707
409	20230919	125100	1288103775	2960	2960	2960	2960	151
410	20230919	125000	1287656815	2960	2960	2960	2960	189
411	20230919	124900	1287097375	2960	2960	2960	2960	1840
412	20230919	124800	1281650975	2960	2960	2960	2960	501
413	20230919	124700	1280168015	2960	2965	2965	2960	1342
414	20230919	124600	1276195520	2970	2970	2970	2970	3
415	20230919	124500	1276186610	2970	2970	2970	2970	37
416	20230919	124400	1276076720	2970	2970	2970	2970	0
417	20230919	124300	1276076720	2970	2970	2970	2970	10
418	20230919	124200	1276047020	2965	2970	2970	2965	695
419	20230919	124100	1273985260	2970	2970	2970	2970	1
420	20230919	124000	1273982290	2970	2970	2970	2970	68
421	20230919	123900	1273780330	2975	2975	2975	2975	35
422	20230919	123800	1273676205	2970	2970	2970	2970	5
423	20230919	123700	1273661355	2975	2975	2975	2975	1
424	20230919	123600	1273658380	2970	2970	2970	2970	10
425	20230919	123500	1273628680	2970	2970	2970	2970	485
426	20230919	123400	1272188230	2975	2975	2975	2975	0
427	20230919	123300	1272188230	2975	2975	2975	2975	0
428	20230919	123200	1272188230	2975	2975	2975	2975	30
429	20230919	123100	1272098980	2975	2970	2975	2970	19
430	20230919	123000	1272042545	2970	2975	2975	2970	60
431	20230919	122900	1271864060	2960	2970	2970	2960	319
432	20230919	122800	1270919000	2975	2975	2975	2975	1
433	20230919	122700	1270916025	2975	2975	2975	2975	1
434	20230919	122600	1270913050	2980	2975	2980	2960	5166
435	20230919	122500	1255611660	2975	2975	2975	2975	0
436	20230919	122400	1255611660	2975	2970	2975	2965	650
437	20230919	122300	1253681135	2980	2970	2980	2970	1012
438	20230919	122200	1250675430	2980	2975	2980	2975	24
439	20230919	122100	1250604015	2980	2980	2980	2980	251
440	20230919	122000	1249856035	2980	2980	2980	2980	0
441	20230919	121900	1249856035	2980	2980	2980	2980	0
442	20230919	121800	1249856035	2980	2980	2980	2980	0
443	20230919	121700	1249856035	2980	2980	2980	2980	36
444	20230919	121600	1249748755	2980	2975	2980	2970	278
445	20230919	121500	1248922890	2980	2980	2980	2980	4
446	20230919	121400	1248910970	2980	2980	2980	2980	20
447	20230919	121300	1248851370	2980	2970	2980	2970	1716
448	20230919	121200	1243746270	2970	2975	2975	2965	810
449	20230919	121100	1241339320	2975	2975	2975	2975	0
450	20230919	121000	1241339320	2975	2975	2975	2975	0
451	20230919	120900	1241339320	2975	2970	2975	2970	42
452	20230919	120800	1241214575	2970	2965	2970	2960	280
453	20230919	120700	1240385420	2970	2970	2970	2960	101
454	20230919	120600	1240086165	2970	2970	2970	2970	5
455	20230919	120500	1240071315	2970	2970	2970	2970	0
456	20230919	120400	1240071315	2970	2970	2970	2960	336
457	20230919	120300	1239076635	2965	2965	2965	2965	1310
458	20230919	120200	1235192485	2970	2970	2970	2970	616
459	20230919	120100	1233362965	2970	2970	2970	2970	0
460	20230919	120000	1233362965	2970	2970	2970	2970	51
461	20230919	115900	1233211495	2975	2970	2975	2965	17
462	20230919	115800	1233161075	2965	2960	2965	2960	261
463	20230919	115700	1232388510	2960	2960	2960	2960	11
464	20230919	115600	1232355950	2965	2965	2965	2965	1
465	20230919	115500	1232352985	2960	2965	2965	2960	1570
466	20230919	115400	1227705685	2960	2965	2965	2960	8
467	20230919	115300	1227681985	2965	2965	2965	2965	4
468	20230919	115200	1227670125	2965	2970	2970	2960	1775
469	20230919	115100	1222415795	2960	2970	2970	2960	160
470	20230919	115000	1221941240	2970	2965	2970	2965	347
471	20230919	114900	1220912285	2965	2970	2970	2965	425
472	20230919	114800	1219651500	2970	2970	2970	2970	11
473	20230919	114700	1219618830	2965	2965	2965	2965	16
474	20230919	114600	1219571390	2970	2970	2970	2970	0
475	20230919	114500	1219571390	2970	2970	2970	2970	0
476	20230919	114400	1219571390	2970	2970	2970	2970	1
477	20230919	114300	1219568420	2980	2970	2980	2960	6009
478	20230919	114200	1201716645	2970	2965	2970	2965	301
479	20230919	114100	1200822680	2970	2960	2970	2960	727
480	20230919	114000	1198670690	2965	2960	2965	2960	1367
481	20230919	113900	1194624075	2965	2960	2965	2955	81
482	20230919	113800	1194384460	2960	2965	2970	2955	536
483	20230919	113700	1192800295	2970	2965	2970	2950	15186
484	20230919	113600	1147887120	2965	2970	2970	2965	118
485	20230919	113500	1147536750	2970	2970	2970	2970	240
486	20230919	113400	1146823950	2970	2970	2970	2960	5812
487	20230919	113300	1129594085	2970	2965	2980	2965	544
488	20230919	113200	1127980845	2965	2965	2965	2965	400
489	20230919	113100	1126794845	2980	2980	2980	2980	0
490	20230919	113000	1126794845	2980	2965	2980	2965	1007
491	20230919	112900	1123809065	2965	2970	2970	2965	5300
492	20230919	112800	1108092180	2970	2980	2980	2970	40
493	20230919	112700	1107973280	2970	2970	2980	2970	3415
494	20230919	112600	1097823990	2980	2975	2980	2970	2102
495	20230919	112500	1091567370	2980	2980	2980	2980	6
496	20230919	112400	1091549490	2970	2975	2980	2970	948
497	20230919	112300	1088733855	2980	2980	2980	2975	382
498	20230919	112200	1087595520	2985	2980	2985	2980	313
499	20230919	112100	1086662775	2980	2975	2980	2970	315
500	20230919	112000	1085726600	2980	2980	2980	2980	5
501	20230919	111900	1085711700	2970	2970	2970	2970	875
502	20230919	111800	1083112950	2980	2980	2980	2980	0
503	20230919	111700	1083112950	2980	2970	2980	2970	1882
504	20230919	111600	1077522630	2980	2985	2985	2975	452
505	20230919	111500	1076174125	2985	2985	2985	2985	1
506	20230919	111400	1076171140	2985	2985	2985	2985	1
507	20230919	111300	1076168155	2970	2975	2980	2970	2234
508	20230919	111200	1069519215	2970	2970	2970	2970	109
509	20230919	111100	1069195485	2970	2970	2970	2970	93
510	20230919	111000	1068919275	2970	2965	2970	2965	59
511	20230919	110900	1068744090	2970	2970	2970	2970	15
512	20230919	110800	1068699540	2970	2970	2970	2965	2841
513	20230919	110700	1060275965	2970	2965	2970	2965	3153
514	20230919	110600	1050927060	2970	2970	2970	2970	2
515	20230919	110500	1050921120	2970	2970	2970	2970	5
516	20230919	110400	1050906270	2970	2965	2970	2965	51
517	20230919	110300	1050755050	2970	2965	2970	2965	120
518	20230919	110200	1050399150	2965	2970	2970	2965	271
519	20230919	110100	1049595380	2970	2970	2970	2970	458
520	20230919	110000	1048235120	2970	2975	2975	2970	96
521	20230919	105900	1047949975	2975	2975	2975	2975	3
522	20230919	105800	1047941050	2975	2975	2980	2975	41
523	20230919	105700	1047819055	2980	2980	2980	2980	0
524	20230919	105600	1047819055	2980	2980	2980	2980	0
525	20230919	105500	1047819055	2980	2980	2980	2980	0
526	20230919	105400	1047819055	2980	2980	2980	2980	0
527	20230919	105300	1047819055	2980	2980	2980	2980	11
528	20230919	105200	1047786275	2965	2965	2965	2965	0
529	20230919	105100	1047786275	2965	2980	2980	2965	4397
530	20230919	105000	1034735880	2980	2980	2980	2980	100
531	20230919	104900	1034437880	2980	2980	2980	2980	101
532	20230919	104800	1034136900	2980	2985	2985	2975	131
533	20230919	104700	1033746870	2985	2985	2985	2985	5
534	20230919	104600	1033731945	2985	2975	2985	2975	16
535	20230919	104500	1033684335	2975	2975	2975	2975	139
536	20230919	104400	1033270810	2975	2975	2975	2975	613
537	20230919	104300	1031447135	2975	2965	2975	2965	773
538	20230919	104200	1029153865	2975	2965	2975	2965	431
539	20230919	104100	1027873685	2970	2975	2975	2970	481
540	20230919	104000	1026444530	2975	2975	2975	2975	0
541	20230919	103900	1026444530	2975	2985	2985	2975	99
542	20230919	103800	1026149995	2975	2975	2975	2970	3321
543	20230919	103700	1016281375	2975	2975	2975	2970	1803
544	20230919	103600	1010920650	2980	2980	2980	2980	0
545	20230919	103500	1010920650	2980	2980	2980	2980	1
546	20230919	103400	1010917670	2990	2990	2990	2990	0
547	20230919	103300	1010917670	2990	2990	2990	2990	0
548	20230919	103200	1010917670	2990	2990	2990	2990	1
549	20230919	103100	1010914680	2985	2980	2990	2980	5983
550	20230919	103000	993038360	2985	2975	2985	2975	12
551	20230919	102900	993002640	2975	2975	2975	2975	433
552	20230919	102800	991714465	2985	2980	2985	2975	1334
553	20230919	102700	987745685	2985	2990	2990	2980	248
554	20230919	102600	987005605	2990	2990	2990	2990	112
555	20230919	102500	986670725	2990	2975	2990	2970	1064
556	20230919	102400	983507860	2975	2975	2980	2975	105
557	20230919	102300	983194990	2980	2975	2990	2975	3
558	20230919	102200	983186045	2990	2975	2990	2975	214
559	20230919	102100	982546205	2970	2970	2990	2970	410
560	20230919	102000	981328485	2970	2990	2990	2970	2359
561	20230919	101900	974312100	2990	2990	2990	2990	1532
562	20230919	101800	969731420	2990	2995	2995	2990	190
563	20230919	101700	969162470	3000	3005	3005	3000	813
564	20230919	101600	966723465	3000	3020	3020	3000	134
565	20230919	101500	966319840	3045	2995	3050	2995	28207
566	20230919	101400	880803040	2990	2980	2990	2975	1040
567	20230919	101300	877694220	2985	2970	2985	2965	2549
568	20230919	101200	870089365	2965	2980	2980	2965	159
569	20230919	101100	869615560	2980	2980	2985	2980	905
570	20230919	101000	866918650	2980	2980	2985	2960	1458
571	20230919	100900	862582980	2980	2970	2980	2970	514
572	20230919	100800	861052195	2970	2975	2975	2965	794
573	20230919	100700	858696785	2975	2975	2975	2970	260
574	20230919	100600	857924335	2975	2970	2980	2965	703
575	20230919	100500	855835130	2975	2970	2975	2970	409
576	20230919	100400	854619240	2970	2970	2975	2965	376
577	20230919	100300	853501255	2970	2965	2975	2965	3801
578	20230919	100200	842211785	2970	2970	2970	2960	1325
579	20230919	100100	838279595	2970	2965	2970	2965	68
580	20230919	100000	838077970	2970	2960	2970	2960	314
581	20230919	095900	837148465	2960	2960	2960	2960	2647
582	20230919	095800	829313345	2960	2960	2965	2960	4901
583	20230919	095700	814805880	2960	2950	2960	2950	1195
584	20230919	095600	811269690	2950	2960	2960	2950	3989
585	20230919	095500	799487000	2960	2960	2960	2955	1809
586	20230919	095400	794140845	2960	2960	2975	2960	9471
587	20230919	095300	766095565	2960	2960	2965	2960	2056
588	20230919	095200	760009760	2960	2965	2970	2960	200
589	20230919	095100	759416950	2960	2965	2965	2960	1737
590	20230919	095000	754269130	2965	2965	2965	2960	741
591	20230919	094900	752072565	2965	2960	2965	2960	4119
592	20230919	094800	739879825	2955	2970	2970	2955	10428
593	20230919	094700	708970595	2970	2975	2975	2970	1868
594	20230919	094600	703418255	2980	2975	2980	2975	649
595	20230919	094500	701487410	2975	2975	2980	2975	236
596	20230919	094400	700785130	2975	2975	2980	2970	1601
597	20230919	094300	696018690	2975	2970	2975	2970	1632
598	20230919	094200	691170930	2970	2970	2970	2965	3102
599	20230919	094100	681958190	2970	2970	2970	2965	1885
600	20230919	094000	676364660	2965	2970	2970	2965	2756
601	20230919	093900	668179350	2970	2970	2980	2965	8139
602	20230919	093800	644028650	2970	2970	2980	2960	4935
603	20230919	093700	629346730	2980	2995	2995	2950	25162
604	20230919	093600	554581865	2995	3000	3005	2995	23959
605	20230919	093500	482765980	3005	3005	3010	3000	13399
606	20230919	093400	442506000	3010	3010	3010	3005	3080
607	20230919	093300	433245465	3010	3010	3015	3005	2408
608	20230919	093200	426001590	3010	3010	3025	3000	2149
609	20230919	093100	419548720	3000	3015	3020	3000	22256
610	20230919	093000	352648920	3035	3025	3035	3015	6002
611	20230919	092900	334541030	3025	3050	3050	3020	3026
612	20230919	092800	325394475	3020	3030	3035	3020	2295
613	20230919	092700	318458245	3025	3035	3035	3025	3815
614	20230919	092600	306903555	3040	3030	3040	3030	271
615	20230919	092500	306079815	3030	3030	3040	3030	2690
616	20230919	092400	297929095	3030	3055	3055	3025	10473
617	20230919	092300	266171335	3055	3050	3060	3050	655
618	20230919	092200	264168060	3050	3055	3060	3050	834
619	20230919	092100	261618370	3055	3040	3055	3035	1458
620	20230919	092000	257181935	3035	3035	3040	3035	2418
621	20230919	091900	249843295	3035	3045	3045	3025	7943
622	20230919	091800	225750190	3050	3065	3065	3050	3528
623	20230919	091700	214969075	3065	3045	3065	3035	937
624	20230919	091600	212109550	3035	3040	3045	3035	10343
625	20230919	091500	180714410	3040	3055	3055	3040	1666
626	20230919	091400	175647920	3055	3070	3070	3050	9492
627	20230919	091300	146612590	3070	3070	3070	3070	194
628	20230919	091200	146017010	3070	3080	3080	3065	1387
629	20230919	091100	141746470	3085	3085	3085	3080	1252
630	20230919	091000	137889610	3085	3085	3085	3080	3257
631	20230919	090900	127844315	3085	3060	3085	3060	1295
632	20230919	090800	123863550	3060	3060	3070	3060	11122
633	20230919	090700	89799485	3060	3050	3060	3050	1237
634	20230919	090600	86020445	3045	3045	3055	3040	2642
635	20230919	090500	77972700	3045	3055	3055	3045	944
636	20230919	090400	75093130	3055	3060	3060	3050	183
637	20230919	090300	74533755	3050	3055	3060	3050	1476
638	20230919	090200	70026645	3055	3055	3060	3055	1965
639	20230919	090100	64023410	3055	3045	3055	3035	1657
640	20230919	090000	58989230	3025	3075	3075	3025	19281