KissMeData/286750/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	202700	724132850	2850	2850	2850	2850	8760
3	20230915	202600	724132850	2850	2850	2850	2850	0
4	20230915	202500	724132850	2850	2850	2850	2850	0
5	20230915	202400	724132850	2850	2850	2850	2850	0
6	20230915	202300	724132850	2850	2850	2850	2850	0
7	20230915	202200	724132850	2850	2850	2850	2850	0
8	20230915	202100	724132850	2850	2850	2850	2850	0
9	20230915	202000	724132850	2850	2850	2850	2850	0
10	20230915	201900	724132850	2850	2850	2850	2850	0
11	20230915	201800	724132850	2850	2850	2850	2850	0
12	20230915	201700	724132850	2850	2850	2850	2850	0
13	20230915	201600	724132850	2850	2850	2850	2850	0
14	20230915	201500	724132850	2850	2850	2850	2850	0
15	20230915	201400	724132850	2850	2850	2850	2850	0
16	20230915	201300	724132850	2850	2850	2850	2850	0
17	20230915	201200	724132850	2850	2850	2850	2850	0
18	20230915	201100	724132850	2850	2850	2850	2850	0
19	20230915	201000	724132850	2850	2850	2850	2850	0
20	20230915	200900	724132850	2850	2850	2850	2850	0
21	20230915	200800	724132850	2850	2850	2850	2850	0
22	20230915	200700	724132850	2850	2850	2850	2850	0
23	20230915	200600	724132850	2850	2850	2850	2850	0
24	20230915	200500	724132850	2850	2850	2850	2850	0
25	20230915	200400	724132850	2850	2850	2850	2850	0
26	20230915	200300	724132850	2850	2850	2850	2850	0
27	20230915	200200	724132850	2850	2850	2850	2850	0
28	20230915	200100	724132850	2850	2850	2850	2850	0
29	20230915	200000	724132850	2850	2850	2850	2850	0
30	20230915	195900	724132850	2850	2850	2850	2850	0
31	20230915	195800	724132850	2850	2850	2850	2850	0
32	20230915	195700	724132850	2850	2850	2850	2850	8760
33	20230915	195600	724132850	2850	2850	2850	2850	0
34	20230915	195500	724132850	2850	2850	2850	2850	0
35	20230915	195400	724132850	2850	2850	2850	2850	0
36	20230915	195300	724132850	2850	2850	2850	2850	0
37	20230915	195200	724132850	2850	2850	2850	2850	0
38	20230915	195100	724132850	2850	2850	2850	2850	0
39	20230915	195000	724132850	2850	2850	2850	2850	0
40	20230915	194900	724132850	2850	2850	2850	2850	0
41	20230915	194800	724132850	2850	2850	2850	2850	0
42	20230915	194700	724132850	2850	2850	2850	2850	0
43	20230915	194600	724132850	2850	2850	2850	2850	0
44	20230915	194500	724132850	2850	2850	2850	2850	0
45	20230915	194400	724132850	2850	2850	2850	2850	0
46	20230915	194300	724132850	2850	2850	2850	2850	0
47	20230915	194200	724132850	2850	2850	2850	2850	0
48	20230915	194100	724132850	2850	2850	2850	2850	0
49	20230915	194000	724132850	2850	2850	2850	2850	0
50	20230915	193900	724132850	2850	2850	2850	2850	0
51	20230915	193800	724132850	2850	2850	2850	2850	0
52	20230915	193700	724132850	2850	2850	2850	2850	0
53	20230915	193600	724132850	2850	2850	2850	2850	0
54	20230915	193500	724132850	2850	2850	2850	2850	0
55	20230915	193400	724132850	2850	2850	2850	2850	0
56	20230915	193300	724132850	2850	2850	2850	2850	0
57	20230915	193200	724132850	2850	2850	2850	2850	0
58	20230915	193100	724132850	2850	2850	2850	2850	0
59	20230915	193000	724132850	2850	2850	2850	2850	0
60	20230915	192900	724132850	2850	2850	2850	2850	0
61	20230915	192800	724132850	2850	2850	2850	2850	0
62	20230915	192700	724132850	2850	2850	2850	2850	8760
63	20230915	192600	724132850	2850	2850	2850	2850	0
64	20230915	192500	724132850	2850	2850	2850	2850	0
65	20230915	192400	724132850	2850	2850	2850	2850	0
66	20230915	192300	724132850	2850	2850	2850	2850	0
67	20230915	192200	724132850	2850	2850	2850	2850	0
68	20230915	192100	724132850	2850	2850	2850	2850	0
69	20230915	192000	724132850	2850	2850	2850	2850	0
70	20230915	191900	724132850	2850	2850	2850	2850	0
71	20230915	191800	724132850	2850	2850	2850	2850	0
72	20230915	191700	724132850	2850	2850	2850	2850	0
73	20230915	191600	724132850	2850	2850	2850	2850	0
74	20230915	191500	724132850	2850	2850	2850	2850	0
75	20230915	191400	724132850	2850	2850	2850	2850	0
76	20230915	191300	724132850	2850	2850	2850	2850	0
77	20230915	191200	724132850	2850	2850	2850	2850	0
78	20230915	191100	724132850	2850	2850	2850	2850	0
79	20230915	191000	724132850	2850	2850	2850	2850	0
80	20230915	190900	724132850	2850	2850	2850	2850	0
81	20230915	190800	724132850	2850	2850	2850	2850	0
82	20230915	190700	724132850	2850	2850	2850	2850	0
83	20230915	190600	724132850	2850	2850	2850	2850	0
84	20230915	190500	724132850	2850	2850	2850	2850	0
85	20230915	190400	724132850	2850	2850	2850	2850	0
86	20230915	190300	724132850	2850	2850	2850	2850	0
87	20230915	190200	724132850	2850	2850	2850	2850	0
88	20230915	190100	724132850	2850	2850	2850	2850	0
89	20230915	190000	724132850	2850	2850	2850	2850	0
90	20230915	185900	724132850	2850	2850	2850	2850	0
91	20230915	185800	724132850	2850	2850	2850	2850	0
92	20230915	185700	724132850	2850	2850	2850	2850	8760
93	20230915	185600	724132850	2850	2850	2850	2850	0
94	20230915	185500	724132850	2850	2850	2850	2850	0
95	20230915	185400	724132850	2850	2850	2850	2850	0
96	20230915	185300	724132850	2850	2850	2850	2850	0
97	20230915	185200	724132850	2850	2850	2850	2850	0
98	20230915	185100	724132850	2850	2850	2850	2850	0
99	20230915	185000	724132850	2850	2850	2850	2850	0
100	20230915	184900	724132850	2850	2850	2850	2850	0
101	20230915	184800	724132850	2850	2850	2850	2850	0
102	20230915	184700	724132850	2850	2850	2850	2850	0
103	20230915	184600	724132850	2850	2850	2850	2850	0
104	20230915	184500	724132850	2850	2850	2850	2850	0
105	20230915	184400	724132850	2850	2850	2850	2850	0
106	20230915	184300	724132850	2850	2850	2850	2850	0
107	20230915	184200	724132850	2850	2850	2850	2850	0
108	20230915	184100	724132850	2850	2850	2850	2850	0
109	20230915	184000	724132850	2850	2850	2850	2850	0
110	20230915	183900	724132850	2850	2850	2850	2850	0
111	20230915	183800	724132850	2850	2850	2850	2850	0
112	20230915	183700	724132850	2850	2850	2850	2850	0
113	20230915	183600	724132850	2850	2850	2850	2850	0
114	20230915	183500	724132850	2850	2850	2850	2850	0
115	20230915	183400	724132850	2850	2850	2850	2850	0
116	20230915	183300	724132850	2850	2850	2850	2850	0
117	20230915	183200	724132850	2850	2850	2850	2850	0
118	20230915	183100	724132850	2850	2850	2850	2850	0
119	20230915	183000	724132850	2850	2850	2850	2850	0
120	20230915	182900	724132850	2850	2850	2850	2850	0
121	20230915	182800	724132850	2850	2850	2850	2850	0
122	20230915	182700	724132850	2850	2850	2850	2850	8760
123	20230915	182600	724132850	2850	2850	2850	2850	0
124	20230915	182500	724132850	2850	2850	2850	2850	0
125	20230915	182400	724132850	2850	2850	2850	2850	0
126	20230915	182300	724132850	2850	2850	2850	2850	0
127	20230915	182200	724132850	2850	2850	2850	2850	0
128	20230915	182100	724132850	2850	2850	2850	2850	0
129	20230915	182000	724132850	2850	2850	2850	2850	0
130	20230915	181900	724132850	2850	2850	2850	2850	0
131	20230915	181800	724132850	2850	2850	2850	2850	0
132	20230915	181700	724132850	2850	2850	2850	2850	0
133	20230915	181600	724132850	2850	2850	2850	2850	0
134	20230915	181500	724132850	2850	2850	2850	2850	0
135	20230915	181400	724132850	2850	2850	2850	2850	0
136	20230915	181300	724132850	2850	2850	2850	2850	0
137	20230915	181200	724132850	2850	2850	2850	2850	0
138	20230915	181100	724132850	2850	2850	2850	2850	0
139	20230915	181000	724132850	2850	2850	2850	2850	0
140	20230915	180900	724132850	2850	2850	2850	2850	0
141	20230915	180800	724132850	2850	2850	2850	2850	0
142	20230915	180700	724132850	2850	2850	2850	2850	0
143	20230915	180600	724132850	2850	2850	2850	2850	0
144	20230915	180500	724132850	2850	2850	2850	2850	0
145	20230915	180400	724132850	2850	2850	2850	2850	0
146	20230915	180300	724132850	2850	2850	2850	2850	0
147	20230915	180200	724132850	2850	2850	2850	2850	0
148	20230915	180100	724132850	2850	2850	2850	2850	0
149	20230915	180000	724132850	2850	2850	2850	2850	0
150	20230915	175900	724132850	2850	2850	2850	2850	0
151	20230915	175800	724132850	2850	2850	2850	2850	0
152	20230915	175700	724132850	2850	2850	2850	2850	8760
153	20230915	175600	724132850	2850	2850	2850	2850	0
154	20230915	175500	724132850	2850	2850	2850	2850	0
155	20230915	175400	724132850	2850	2850	2850	2850	0
156	20230915	175300	724132850	2850	2850	2850	2850	0
157	20230915	175200	724132850	2850	2850	2850	2850	0
158	20230915	175100	724132850	2850	2850	2850	2850	0
159	20230915	175000	724132850	2850	2850	2850	2850	0
160	20230915	174900	724132850	2850	2850	2850	2850	0
161	20230915	174800	724132850	2850	2850	2850	2850	0
162	20230915	174700	724132850	2850	2850	2850	2850	0
163	20230915	174600	724132850	2850	2850	2850	2850	0
164	20230915	174500	724132850	2850	2850	2850	2850	0
165	20230915	174400	724132850	2850	2850	2850	2850	0
166	20230915	174300	724132850	2850	2850	2850	2850	0
167	20230915	174200	724132850	2850	2850	2850	2850	0
168	20230915	174100	724132850	2850	2850	2850	2850	0
169	20230915	174000	724132850	2850	2850	2850	2850	0
170	20230915	173900	724132850	2850	2850	2850	2850	0
171	20230915	173800	724132850	2850	2850	2850	2850	0
172	20230915	173700	724132850	2850	2850	2850	2850	0
173	20230915	173600	724132850	2850	2850	2850	2850	0
174	20230915	173500	724132850	2850	2850	2850	2850	0
175	20230915	173400	724132850	2850	2850	2850	2850	0
176	20230915	173300	724132850	2850	2850	2850	2850	0
177	20230915	173200	724132850	2850	2850	2850	2850	0
178	20230915	173100	724132850	2850	2850	2850	2850	0
179	20230915	173000	724132850	2850	2850	2850	2850	0
180	20230915	172900	724132850	2850	2850	2850	2850	0
181	20230915	172800	724132850	2850	2850	2850	2850	0
182	20230915	172700	724132850	2850	2850	2850	2850	8760
183	20230915	172600	724132850	2850	2850	2850	2850	0
184	20230915	172500	724132850	2850	2850	2850	2850	0
185	20230915	172400	724132850	2850	2850	2850	2850	0
186	20230915	172300	724132850	2850	2850	2850	2850	0
187	20230915	172200	724132850	2850	2850	2850	2850	0
188	20230915	172100	724132850	2850	2850	2850	2850	0
189	20230915	172000	724132850	2850	2850	2850	2850	0
190	20230915	171900	724132850	2850	2850	2850	2850	0
191	20230915	171800	724132850	2850	2850	2850	2850	0
192	20230915	171700	724132850	2850	2850	2850	2850	0
193	20230915	171600	724132850	2850	2850	2850	2850	0
194	20230915	171500	724132850	2850	2850	2850	2850	0
195	20230915	171400	724132850	2850	2850	2850	2850	0
196	20230915	171300	724132850	2850	2850	2850	2850	0
197	20230915	171200	724132850	2850	2850	2850	2850	0
198	20230915	171100	724132850	2850	2850	2850	2850	0
199	20230915	171000	724132850	2850	2850	2850	2850	0
200	20230915	170900	724132850	2850	2850	2850	2850	0
201	20230915	170800	724132850	2850	2850	2850	2850	0
202	20230915	170700	724132850	2850	2850	2850	2850	0
203	20230915	170600	724132850	2850	2850	2850	2850	0
204	20230915	170500	724132850	2850	2850	2850	2850	0
205	20230915	170400	724132850	2850	2850	2850	2850	0
206	20230915	170300	724132850	2850	2850	2850	2850	0
207	20230915	170200	724132850	2850	2850	2850	2850	0
208	20230915	170100	724132850	2850	2850	2850	2850	0
209	20230915	170000	724132850	2850	2850	2850	2850	0
210	20230915	165900	724132850	2850	2850	2850	2850	0
211	20230915	165800	724132850	2850	2850	2850	2850	0
212	20230915	165700	724132850	2850	2850	2850	2850	8760
213	20230915	165600	724132850	2850	2850	2850	2850	0
214	20230915	165500	724132850	2850	2850	2850	2850	0
215	20230915	165400	724132850	2850	2850	2850	2850	0
216	20230915	165300	724132850	2850	2850	2850	2850	0
217	20230915	165200	724132850	2850	2850	2850	2850	0
218	20230915	165100	724132850	2850	2850	2850	2850	0
219	20230915	165000	724132850	2850	2850	2850	2850	0
220	20230915	164900	724132850	2850	2850	2850	2850	0
221	20230915	164800	724132850	2850	2850	2850	2850	0
222	20230915	164700	724132850	2850	2850	2850	2850	0
223	20230915	164600	724132850	2850	2850	2850	2850	0
224	20230915	164500	724132850	2850	2850	2850	2850	0
225	20230915	164400	724132850	2850	2850	2850	2850	0
226	20230915	164300	724132850	2850	2850	2850	2850	0
227	20230915	164200	724132850	2850	2850	2850	2850	0
228	20230915	164100	724132850	2850	2850	2850	2850	0
229	20230915	164000	724132850	2850	2850	2850	2850	0
230	20230915	163900	724132850	2850	2850	2850	2850	0
231	20230915	163800	724132850	2850	2850	2850	2850	0
232	20230915	163700	724132850	2850	2850	2850	2850	0
233	20230915	163600	724132850	2850	2850	2850	2850	0
234	20230915	163500	724132850	2850	2850	2850	2850	0
235	20230915	163400	724132850	2850	2850	2850	2850	0
236	20230915	163300	724132850	2850	2850	2850	2850	0
237	20230915	163200	724132850	2850	2850	2850	2850	0
238	20230915	163100	724132850	2850	2850	2850	2850	0
239	20230915	163000	724132850	2850	2850	2850	2850	0
240	20230915	162900	724132850	2850	2850	2850	2850	0
241	20230915	162800	724132850	2850	2850	2850	2850	0
242	20230915	162700	724132850	2850	2850	2850	2850	8760
243	20230915	162600	724132850	2850	2850	2850	2850	0
244	20230915	162500	724132850	2850	2850	2850	2850	0
245	20230915	162400	724132850	2850	2850	2850	2850	0
246	20230915	162300	724132850	2850	2850	2850	2850	0
247	20230915	162200	724132850	2850	2850	2850	2850	0
248	20230915	162100	724132850	2850	2850	2850	2850	0
249	20230915	162000	724132850	2850	2850	2850	2850	0
250	20230915	161900	724132850	2850	2850	2850	2850	0
251	20230915	161800	724132850	2850	2850	2850	2850	0
252	20230915	161700	724132850	2850	2850	2850	2850	0
253	20230915	161600	724132850	2850	2850	2850	2850	0
254	20230915	161500	724132850	2850	2850	2850	2850	0
255	20230915	161400	724132850	2850	2850	2850	2850	0
256	20230915	161300	724132850	2850	2850	2850	2850	0
257	20230915	161200	724132850	2850	2850	2850	2850	0
258	20230915	161100	724132850	2850	2850	2850	2850	0
259	20230915	161000	724132850	2850	2850	2850	2850	0
260	20230915	160900	724132850	2850	2850	2850	2850	0
261	20230915	160800	724132850	2850	2850	2850	2850	0
262	20230915	160700	724132850	2850	2850	2850	2850	0
263	20230915	160600	724132850	2850	2850	2850	2850	0
264	20230915	160500	724132850	2850	2850	2850	2850	0
265	20230915	160400	724132850	2850	2850	2850	2850	0
266	20230915	160300	724132850	2850	2850	2850	2850	0
267	20230915	160200	724132850	2850	2850	2850	2850	0
268	20230915	160100	724132850	2850	2850	2850	2850	0
269	20230915	160000	724132850	2850	2850	2850	2850	0
270	20230915	155900	724132850	2850	2850	2850	2850	0
271	20230915	155800	724132850	2850	2850	2850	2850	0
272	20230915	155700	724132850	2850	2850	2850	2850	8760
273	20230915	155600	724132850	2850	2850	2850	2850	0
274	20230915	155500	724132850	2850	2850	2850	2850	0
275	20230915	155400	724132850	2850	2850	2850	2850	0
276	20230915	155300	724132850	2850	2850	2850	2850	0
277	20230915	155200	724132850	2850	2850	2850	2850	0
278	20230915	155100	724132850	2850	2850	2850	2850	0
279	20230915	155000	724132850	2850	2850	2850	2850	0
280	20230915	154900	724132850	2850	2850	2850	2850	0
281	20230915	154800	724132850	2850	2850	2850	2850	0
282	20230915	154700	724132850	2850	2850	2850	2850	0
283	20230915	154600	724132850	2850	2850	2850	2850	0
284	20230915	154500	724132850	2850	2850	2850	2850	0
285	20230915	154400	724132850	2850	2850	2850	2850	0
286	20230915	154300	724132850	2850	2850	2850	2850	0
287	20230915	154200	724132850	2850	2850	2850	2850	0
288	20230915	154100	724132850	2850	2850	2850	2850	0
289	20230915	154000	724132850	2850	2850	2850	2850	0
290	20230915	153900	724132850	2850	2850	2850	2850	0
291	20230915	153800	724132850	2850	2850	2850	2850	0
292	20230915	153700	724132850	2850	2850	2850	2850	0
293	20230915	153600	724132850	2850	2850	2850	2850	0
294	20230915	153500	724132850	2850	2850	2850	2850	0
295	20230915	153400	724132850	2850	2850	2850	2850	0
296	20230915	153300	724132850	2850	2850	2850	2850	0
297	20230915	153200	724132850	2850	2850	2850	2850	0
298	20230915	153100	724132850	2850	2850	2850	2850	0
299	20230915	153000	724132850	2850	2850	2850	2850	8760
300	20230915	152900	699166850	2870	2870	2870	2870	0
301	20230915	152800	699166850	2870	2870	2870	2870	0
302	20230915	152700	699166850	2870	2870	2870	2870	0
303	20230915	152600	699166850	2870	2870	2870	2870	0
304	20230915	152500	699166850	2870	2870	2870	2870	0
305	20230915	152400	699166850	2870	2870	2870	2870	0
306	20230915	152300	699166850	2870	2870	2870	2870	0
307	20230915	152200	699166850	2870	2870	2870	2870	0
308	20230915	152100	699166850	2870	2870	2870	2870	0
309	20230915	152000	699166850	2870	2870	2870	2870	0
310	20230915	151900	699166850	2870	2875	2880	2865	2213
311	20230915	151800	692812610	2875	2875	2875	2875	26
312	20230915	151700	692737860	2875	2875	2875	2875	14
313	20230915	151600	692697610	2875	2875	2875	2875	5
314	20230915	151500	692683235	2875	2870	2875	2865	839
315	20230915	151400	690275325	2875	2880	2885	2875	1166
316	20230915	151300	686922165	2880	2880	2880	2880	0
317	20230915	151200	686922165	2880	2890	2890	2880	101
318	20230915	151100	686630285	2890	2890	2890	2890	10
319	20230915	151000	686601385	2875	2895	2895	2875	331
320	20230915	150900	685647510	2890	2890	2890	2890	31
321	20230915	150800	685557920	2895	2890	2895	2890	897
322	20230915	150700	682965575	2890	2890	2890	2890	133
323	20230915	150600	682581205	2890	2890	2890	2875	1214
324	20230915	150500	679087100	2885	2885	2895	2885	498
325	20230915	150400	677650320	2895	2890	2895	2890	105
326	20230915	150300	677346620	2895	2895	2895	2895	0
327	20230915	150200	677346620	2895	2895	2895	2895	0
328	20230915	150100	677346620	2895	2885	2895	2885	764
329	20230915	150000	675140335	2880	2885	2885	2880	335
330	20230915	145900	674173880	2885	2885	2885	2880	158
331	20230915	145800	673718055	2885	2885	2885	2885	0
332	20230915	145700	673718055	2885	2885	2885	2885	0
333	20230915	145600	673718055	2885	2880	2885	2880	553
334	20230915	145500	672125385	2880	2870	2880	2870	1248
335	20230915	145400	668540510	2870	2870	2875	2870	2517
336	20230915	145300	661316570	2875	2880	2880	2875	459
337	20230915	145200	659996835	2875	2890	2890	2875	5668
338	20230915	145100	643676475	2890	2890	2890	2890	119
339	20230915	145000	643332565	2890	2895	2895	2890	19
340	20230915	144900	643277600	2895	2895	2895	2895	0
341	20230915	144800	643277600	2895	2895	2895	2895	1
342	20230915	144700	643274705	2895	2895	2895	2895	77
343	20230915	144600	643051790	2895	2890	2895	2890	448
344	20230915	144500	641757055	2885	2890	2890	2885	109
345	20230915	144400	641442545	2895	2895	2895	2885	3957
346	20230915	144300	630008530	2895	2895	2900	2895	5904
347	20230915	144200	612916390	2895	2900	2900	2895	22
348	20230915	144100	612852645	2900	2895	2900	2895	102
349	20230915	144000	612557345	2900	2900	2900	2900	24
350	20230915	143900	612487745	2895	2900	2900	2895	894
351	20230915	143800	609898205	2905	2905	2905	2905	0
352	20230915	143700	609898205	2905	2905	2905	2905	0
353	20230915	143600	609898205	2905	2900	2905	2900	38
354	20230915	143500	609788000	2905	2905	2905	2905	3
355	20230915	143400	609779285	2905	2905	2905	2905	0
356	20230915	143300	609779285	2905	2905	2905	2905	2011
357	20230915	143200	603937330	2905	2905	2905	2905	0
358	20230915	143100	603937330	2905	2905	2905	2905	0
359	20230915	143000	603937330	2905	2895	2905	2895	48
360	20230915	142900	603798130	2900	2900	2900	2900	456
361	20230915	142800	602475730	2905	2910	2910	2900	2201
362	20230915	142700	596086840	2910	2910	2910	2910	1500
363	20230915	142600	591721840	2915	2915	2915	2915	0
364	20230915	142500	591721840	2915	2915	2915	2915	3
365	20230915	142400	591713095	2910	2910	2910	2910	80
366	20230915	142300	591480295	2910	2910	2910	2910	2
367	20230915	142200	591474475	2915	2915	2915	2915	0
368	20230915	142100	591474475	2915	2915	2915	2915	80
369	20230915	142000	591241275	2910	2910	2910	2910	0
370	20230915	141900	591241275	2910	2910	2910	2910	0
371	20230915	141800	591241275	2910	2910	2910	2910	5
372	20230915	141700	591226725	2915	2915	2915	2915	5
373	20230915	141600	591212150	2915	2915	2915	2915	0
374	20230915	141500	591212150	2915	2915	2915	2915	1
375	20230915	141400	591209235	2915	2915	2915	2915	0
376	20230915	141300	591209235	2915	2915	2915	2915	69
377	20230915	141200	591008100	2915	2915	2915	2915	0
378	20230915	141100	591008100	2915	2915	2915	2915	0
379	20230915	141000	591008100	2915	2915	2915	2915	0
380	20230915	140900	591008100	2915	2915	2915	2915	0
381	20230915	140800	591008100	2915	2915	2915	2905	1007
382	20230915	140700	588082695	2900	2900	2900	2900	0
383	20230915	140600	588082695	2900	2900	2900	2900	4911
384	20230915	140500	573840795	2895	2895	2895	2895	0
385	20230915	140400	573840795	2895	2895	2895	2895	0
386	20230915	140300	573840795	2895	2900	2900	2895	88
387	20230915	140200	573586005	2900	2900	2900	2895	63
388	20230915	140100	573403315	2900	2900	2900	2900	5
389	20230915	140000	573388815	2900	2910	2910	2900	6137
390	20230915	135900	555580015	2910	2910	2910	2910	0
391	20230915	135800	555580015	2910	2910	2910	2910	1
392	20230915	135700	555577105	2915	2915	2915	2915	0
393	20230915	135600	555577105	2915	2915	2915	2915	13
394	20230915	135500	555539210	2915	2915	2915	2915	6
395	20230915	135400	555521720	2915	2910	2915	2910	5
396	20230915	135300	555507150	2905	2905	2905	2905	0
397	20230915	135200	555507150	2905	2905	2905	2905	0
398	20230915	135100	555507150	2905	2905	2905	2905	0
399	20230915	135000	555507150	2905	2910	2930	2905	1507
400	20230915	134900	551109200	2905	2905	2905	2905	0
401	20230915	134800	551109200	2905	2910	2910	2905	465
402	20230915	134700	549756055	2900	2910	2915	2900	651
403	20230915	134600	547864480	2915	2910	2915	2910	12
404	20230915	134500	547829510	2920	2910	2920	2910	23
405	20230915	134400	547762570	2920	2905	2920	2905	1008
406	20230915	134300	544830670	2895	2900	2905	2895	2388
407	20230915	134200	537913900	2900	2900	2900	2900	2690
408	20230915	134100	530112900	2900	2910	2910	2900	2263
409	20230915	134000	523548855	2910	2920	2920	2910	1085
410	20230915	133900	520391390	2920	2925	2930	2920	2058
411	20230915	133800	514365160	2925	2920	2930	2920	821
412	20230915	133700	511967490	2920	2920	2920	2920	607
413	20230915	133600	510195050	2920	2920	2920	2910	36
414	20230915	133500	510090150	2910	2915	2920	2900	474
415	20230915	133400	508709890	2915	2915	2915	2900	6013
416	20230915	133300	491255780	2915	2915	2915	2915	7
417	20230915	133200	491235375	2915	2915	2915	2915	7
418	20230915	133100	491214970	2915	2915	2915	2910	27
419	20230915	133000	491136355	2915	2915	2915	2915	207
420	20230915	132900	490532950	2915	2915	2915	2915	0
421	20230915	132800	490532950	2915	2910	2915	2910	653
422	20230915	132700	488632670	2915	2915	2915	2915	259
423	20230915	132600	487877685	2915	2915	2915	2915	9
424	20230915	132500	487851450	2910	2910	2915	2910	669
425	20230915	132400	485904610	2910	2905	2910	2905	8
426	20230915	132300	485881335	2910	2905	2910	2905	12
427	20230915	132200	485846440	2900	2905	2910	2900	1127
428	20230915	132100	482575740	2905	2910	2910	2905	582
429	20230915	132000	480882370	2910	2900	2910	2900	20
430	20230915	131900	480824265	2900	2915	2915	2900	5426
431	20230915	131800	465070995	2920	2930	2930	2920	1322
432	20230915	131700	461207745	2940	2940	2940	2940	7
433	20230915	131600	461187165	2940	2940	2940	2940	0
434	20230915	131500	461187165	2940	2940	2940	2940	0
435	20230915	131400	461187165	2940	2940	2940	2940	1000
436	20230915	131300	458247165	2940	2940	2940	2940	4
437	20230915	131200	458235405	2945	2945	2945	2945	0
438	20230915	131100	458235405	2945	2945	2945	2945	0
439	20230915	131000	458235405	2945	2945	2945	2945	0
440	20230915	130900	458235405	2945	2945	2945	2945	0
441	20230915	130800	458235405	2945	2945	2945	2945	0
442	20230915	130700	458235405	2945	2950	2950	2910	20005
443	20230915	130600	399883555	2950	2950	2950	2950	0
444	20230915	130500	399883555	2950	2950	2950	2950	0
445	20230915	130400	399883555	2950	2950	2950	2950	0
446	20230915	130300	399883555	2950	2950	2950	2950	0
447	20230915	130200	399883555	2950	2950	2950	2950	0
448	20230915	130100	399883555	2950	2950	2950	2950	0
449	20230915	130000	399883555	2950	2950	2950	2950	1
450	20230915	125900	399880605	2950	2950	2950	2950	0
451	20230915	125800	399880605	2950	2950	2950	2950	0
452	20230915	125700	399880605	2950	2950	2950	2950	305
453	20230915	125600	398980855	2950	2950	2950	2950	0
454	20230915	125500	398980855	2950	2950	2950	2950	0
455	20230915	125400	398980855	2950	2955	2955	2950	791
456	20230915	125300	396643455	2955	2955	2955	2955	2
457	20230915	125200	396637545	2960	2960	2960	2960	0
458	20230915	125100	396637545	2960	2960	2960	2960	0
459	20230915	125000	396637545	2960	2960	2960	2960	2
460	20230915	124900	396631625	2960	2960	2960	2960	0
461	20230915	124800	396631625	2960	2960	2960	2960	0
462	20230915	124700	396631625	2960	2960	2960	2960	1500
463	20230915	124600	392191625	2955	2955	2955	2955	0
464	20230915	124500	392191625	2955	2955	2955	2955	0
465	20230915	124400	392191625	2955	2955	2955	2955	0
466	20230915	124300	392191625	2955	2955	2955	2955	200
467	20230915	124200	391600625	2955	2955	2955	2955	190
468	20230915	124100	391039175	2945	2945	2945	2945	0
469	20230915	124000	391039175	2945	2945	2945	2945	0
470	20230915	123900	391039175	2945	2945	2945	2945	0
471	20230915	123800	391039175	2945	2945	2945	2945	0
472	20230915	123700	391039175	2945	2945	2945	2945	0
473	20230915	123600	391039175	2945	2945	2945	2945	0
474	20230915	123500	391039175	2945	2955	2955	2945	655
475	20230915	123400	389108365	2960	2960	2960	2960	0
476	20230915	123300	389108365	2960	2960	2960	2960	0
477	20230915	123200	389108365	2960	2960	2960	2960	13
478	20230915	123100	389069885	2960	2960	2960	2960	202
479	20230915	123000	388471965	2960	2960	2960	2960	0
480	20230915	122900	388471965	2960	2960	2960	2960	0
481	20230915	122800	388471965	2960	2960	2960	2960	1
482	20230915	122700	388469005	2965	2965	2965	2965	503
483	20230915	122600	386977610	2970	2965	2970	2965	532
484	20230915	122500	385397670	2965	2965	2965	2965	0
485	20230915	122400	385397670	2965	2970	2970	2965	417
486	20230915	122300	384161040	2970	2970	2970	2970	0
487	20230915	122200	384161040	2970	2970	2970	2970	0
488	20230915	122100	384161040	2970	2970	2970	2970	3
489	20230915	122000	384152130	2970	2970	2970	2970	54
490	20230915	121900	383991750	2970	2970	2970	2970	500
491	20230915	121800	382506750	2970	2970	2970	2970	30
492	20230915	121700	382417650	2970	2970	2970	2970	12
493	20230915	121600	382382010	2970	2970	2970	2970	0
494	20230915	121500	382382010	2970	2970	2970	2970	28
495	20230915	121400	382298850	2970	2970	2970	2970	13
496	20230915	121300	382260240	2970	2970	2970	2970	23
497	20230915	121200	382191930	2970	2970	2970	2970	62
498	20230915	121100	382007790	2970	2970	2970	2970	88
499	20230915	121000	381746430	2965	2965	2965	2965	0
500	20230915	120900	381746430	2965	2965	2965	2965	20
501	20230915	120800	381687130	2970	2970	2970	2970	13
502	20230915	120700	381648520	2965	2965	2965	2965	1
503	20230915	120600	381645555	2945	2945	2945	2945	0
504	20230915	120500	381645555	2945	2945	2945	2945	0
505	20230915	120400	381645555	2945	2945	2945	2945	3332
506	20230915	120300	371832815	2950	2950	2950	2950	170
507	20230915	120200	371331315	2965	2965	2965	2965	0
508	20230915	120100	371331315	2965	2965	2965	2965	162
509	20230915	120000	370850985	2970	2970	2970	2970	12
510	20230915	115900	370815345	2970	2970	2970	2970	15
511	20230915	115800	370770795	2970	2970	2970	2970	10
512	20230915	115700	370741095	2970	2970	2970	2970	100
513	20230915	115600	370444095	2970	2970	2975	2970	3596
514	20230915	115500	359763900	2970	2970	2970	2970	540
515	20230915	115400	358160100	2965	2965	2965	2965	122
516	20230915	115300	357798370	2965	2965	2965	2965	15
517	20230915	115200	357753895	2965	2965	2965	2965	0
518	20230915	115100	357753895	2965	2950	2965	2950	16
519	20230915	115000	357706500	2965	2960	2965	2960	59
520	20230915	114900	357531785	2965	2965	2965	2965	2000
521	20230915	114800	351601785	2965	2965	2965	2965	500
522	20230915	114700	350119285	2965	2965	2965	2965	15
523	20230915	114600	350074810	2960	2960	2960	2960	0
524	20230915	114500	350074810	2960	2960	2960	2960	0
525	20230915	114400	350074810	2960	2960	2960	2960	6
526	20230915	114300	350057050	2960	2960	2960	2960	130
527	20230915	114200	349672250	2960	2960	2960	2960	13
528	20230915	114100	349633770	2955	2955	2955	2955	252
529	20230915	114000	348889110	2955	2955	2955	2955	15
530	20230915	113900	348844785	2955	2950	2955	2950	652
531	20230915	113800	346918375	2955	2955	2955	2955	1200
532	20230915	113700	343372375	2955	2950	2955	2950	435
533	20230915	113600	342089105	2955	2955	2955	2955	0
534	20230915	113500	342089105	2955	2955	2955	2955	0
535	20230915	113400	342089105	2955	2935	2955	2935	16
536	20230915	113300	342041845	2955	2955	2955	2955	13
537	20230915	113200	342003430	2950	2950	2950	2950	0
538	20230915	113100	342003430	2950	2950	2950	2950	515
539	20230915	113000	340484180	2950	2950	2950	2950	0
540	20230915	112900	340484180	2950	2940	2950	2940	83
541	20230915	112800	340239640	2940	2940	2940	2940	15
542	20230915	112700	340195540	2940	2940	2940	2940	0
543	20230915	112600	340195540	2940	2940	2940	2940	0
544	20230915	112500	340195540	2940	2940	2940	2940	28
545	20230915	112400	340113220	2940	2940	2940	2940	1
546	20230915	112300	340110280	2940	2940	2940	2940	1
547	20230915	112200	340107340	2930	2930	2935	2930	2469
548	20230915	112100	332872670	2935	2935	2935	2930	113
549	20230915	112000	332541045	2935	2940	2940	2935	1134
550	20230915	111900	329207200	2940	2955	2955	2940	183
551	20230915	111800	328667290	2960	2960	2960	2960	18
552	20230915	111700	328614010	2960	2950	2960	2950	955
553	20230915	111600	325793635	2950	2945	2950	2945	483
554	20230915	111500	324371195	2945	2940	2945	2940	342
555	20230915	111400	323365640	2940	2940	2940	2940	0
556	20230915	111300	323365640	2940	2940	2940	2940	0
557	20230915	111200	323365640	2940	2940	2940	2940	15
558	20230915	111100	323321540	2940	2940	2940	2940	0
559	20230915	111000	323321540	2940	2940	2940	2940	6
560	20230915	110900	323303900	2935	2940	2940	2935	23
561	20230915	110800	323236320	2940	2940	2940	2940	0
562	20230915	110700	323236320	2940	2940	2940	2940	0
563	20230915	110600	323236320	2940	2940	2940	2940	15
564	20230915	110500	323192220	2940	2940	2940	2940	0
565	20230915	110400	323192220	2940	2940	2940	2940	6
566	20230915	110300	323174580	2940	2940	2940	2940	15
567	20230915	110200	323130480	2940	2935	2940	2935	67
568	20230915	110100	322933765	2935	2935	2935	2935	0
569	20230915	110000	322933765	2935	2935	2935	2935	0
570	20230915	105900	322933765	2935	2935	2935	2935	15
571	20230915	105800	322889740	2935	2935	2935	2935	0
572	20230915	105700	322889740	2935	2935	2935	2935	0
573	20230915	105600	322889740	2935	2925	2935	2920	1018
574	20230915	105500	319916900	2940	2940	2940	2940	1
575	20230915	105400	319913960	2930	2920	2930	2920	4448
576	20230915	105300	306916530	2920	2915	2920	2915	1011
577	20230915	105200	303964430	2915	2915	2915	2915	96
578	20230915	105100	303684590	2915	2920	2920	2915	2003
579	20230915	105000	297835845	2920	2915	2920	2915	751
580	20230915	104900	295646660	2915	2915	2915	2915	500
581	20230915	104800	294189160	2920	2920	2920	2920	0
582	20230915	104700	294189160	2920	2920	2920	2920	0
583	20230915	104600	294189160	2920	2920	2920	2920	500
584	20230915	104500	292729160	2920	2920	2920	2920	1
585	20230915	104400	292726240	2915	2920	2925	2915	271
586	20230915	104300	291935850	2920	2915	2920	2915	360
587	20230915	104200	290886445	2920	2920	2920	2920	0
588	20230915	104100	290886445	2920	2915	2920	2910	33
589	20230915	104000	290790205	2920	2915	2920	2915	3
590	20230915	103900	290781450	2920	2920	2920	2920	0
591	20230915	103800	290781450	2920	2920	2920	2920	0
592	20230915	103700	290781450	2920	2930	2930	2915	3135
593	20230915	103600	281640225	2925	2925	2925	2925	265
594	20230915	103500	280865100	2925	2925	2925	2925	20
595	20230915	103400	280806600	2925	2925	2925	2925	5
596	20230915	103300	280791975	2925	2925	2925	2925	0
597	20230915	103200	280791975	2925	2925	2925	2920	511
598	20230915	103100	279299800	2925	2925	2925	2920	834
599	20230915	103000	276864240	2930	2930	2930	2930	0
600	20230915	102900	276864240	2930	2930	2930	2930	110
601	20230915	102800	276541940	2930	2930	2930	2930	0
602	20230915	102700	276541940	2930	2930	2930	2930	0
603	20230915	102600	276541940	2930	2930	2930	2930	0
604	20230915	102500	276541940	2930	2930	2930	2930	0
605	20230915	102400	276541940	2930	2930	2930	2930	1
606	20230915	102300	276539010	2925	2930	2930	2920	2001
607	20230915	102200	270691060	2930	2930	2930	2930	0
608	20230915	102100	270691060	2930	2930	2930	2930	116
609	20230915	102000	270351180	2930	2930	2930	2930	200
610	20230915	101900	269765180	2930	2930	2930	2930	17
611	20230915	101800	269715370	2930	2930	2930	2915	470
612	20230915	101700	268342395	2930	2950	2950	2920	15701
613	20230915	101600	222400210	2955	2975	2975	2955	855
614	20230915	101500	219871835	2975	2955	2975	2955	18
615	20230915	101400	219818305	2955	2980	2980	2955	227
616	20230915	101300	219147270	2970	2965	2985	2955	976
617	20230915	101200	216256205	2965	2995	3000	2965	387
618	20230915	101100	215097575	2995	2940	2995	2910	12831
619	20230915	101000	177335315	2940	2940	2940	2940	150
620	20230915	100900	176894315	2940	2930	2945	2925	1179
621	20230915	100800	173435255	2930	2935	2935	2930	1022
622	20230915	100700	170439535	2940	2950	2950	2940	491
623	20230915	100600	168995345	2970	2970	2970	2970	50
624	20230915	100500	168846845	2980	2955	2980	2955	517
625	20230915	100400	167309615	2955	2955	2955	2955	0
626	20230915	100300	167309615	2955	2945	2955	2945	518
627	20230915	100200	165782200	2945	2945	2945	2945	384
628	20230915	100100	164651320	2955	2955	2955	2955	17
629	20230915	100000	164601085	2955	2955	2955	2955	0
630	20230915	095900	164601085	2955	2955	2955	2955	17
631	20230915	095800	164550850	2950	2955	2955	2950	257
632	20230915	095700	163792660	2955	2955	2955	2955	9
633	20230915	095600	163766065	2955	2955	2955	2955	446
634	20230915	095500	162448135	2965	2970	2970	2960	224
635	20230915	095400	161784055	2965	2960	2965	2960	303
636	20230915	095300	160886995	2955	2950	2955	2950	2077
637	20230915	095200	154750050	2950	2950	2950	2950	17
638	20230915	095100	154699900	2955	2955	2955	2955	20
639	20230915	095000	154640800	2955	2955	2955	2955	66
640	20230915	094900	154445770	2955	2955	2955	2955	0
641	20230915	094800	154445770	2955	2930	2955	2930	2552
642	20230915	094700	146964340	2930	2930	2930	2930	1021
643	20230915	094600	143972810	2930	2930	2930	2930	17
644	20230915	094500	143923000	2930	2930	2930	2930	30
645	20230915	094400	143835100	2930	2930	2930	2930	17
646	20230915	094300	143785290	2930	2930	2930	2930	400
647	20230915	094200	142613290	2930	2930	2930	2930	177
648	20230915	094100	142094680	2930	2930	2930	2925	102
649	20230915	094000	141796320	2930	2925	2930	2920	113
650	20230915	093900	141466125	2930	2950	2950	2925	2106
651	20230915	093800	135305660	2930	2940	2950	2930	79
652	20230915	093700	135073485	2940	2950	2950	2940	509
653	20230915	093600	133573515	2950	2950	2950	2950	44
654	20230915	093500	133443715	2950	2950	2950	2950	57
655	20230915	093400	133275565	2950	2940	2950	2935	328
656	20230915	093300	132310715	2940	2940	2940	2940	37
657	20230915	093200	132201935	2940	2935	2940	2935	79
658	20230915	093100	131970065	2920	2920	2920	2920	20
659	20230915	093000	131911665	2915	2925	2925	2915	365
660	20230915	092900	130846990	2925	2920	2925	2920	487
661	20230915	092800	129424915	2915	2925	2925	2915	641
662	20230915	092700	127553560	2925	2925	2925	2925	6
663	20230915	092600	127536010	2925	2925	2925	2925	79
664	20230915	092500	127304935	2925	2925	2925	2925	332
665	20230915	092400	126333835	2925	2925	2925	2925	1
666	20230915	092300	126330910	2920	2920	2920	2920	10
667	20230915	092200	126301710	2905	2920	2920	2905	3138
668	20230915	092100	117172495	2915	2910	2920	2910	1132
669	20230915	092000	113874685	2910	2930	2930	2910	4252
670	20230915	091900	101477805	2935	2950	2950	2935	1164
671	20230915	091800	98059310	2950	2955	2955	2950	753
672	20230915	091700	95836570	2955	2960	2960	2955	6244
673	20230915	091600	77371120	2970	2970	2970	2970	122
674	20230915	091500	77008780	2960	2965	2965	2955	601
675	20230915	091400	75231105	2970	2985	2990	2970	20
676	20230915	091300	75171550	2990	2990	2990	2990	1004
677	20230915	091200	72169590	2990	2990	2990	2990	0
678	20230915	091100	72169590	2990	2955	2990	2950	4505
679	20230915	091000	58716130	2950	2950	2950	2950	40
680	20230915	090900	58598130	2940	2915	2945	2915	9129
681	20230915	090800	31824885	2915	2915	2915	2915	368
682	20230915	090700	30752165	2915	2905	2915	2905	18
683	20230915	090600	30699820	2910	2930	2930	2910	1300
684	20230915	090500	26896820	2910	2920	2925	2910	7474
685	20230915	090400	5066075	2920	2925	2925	2920	589
686	20230915	090300	3345535	2925	2930	2930	2925	35
687	20230915	090200	3243110	2935	2940	2940	2935	36
688	20230915	090100	3137350	2945	2950	2950	2945	241
689	20230915	090000	2426805	2950	2975	2975	2950	818