KissMeData/029480/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	190300	851699670	2985	2985	2985	2985	3928
3	20230913	190200	851699670	2985	2985	2985	2985	0
4	20230913	190100	851699670	2985	2985	2985	2985	0
5	20230913	190000	851699670	2985	2985	2985	2985	0
6	20230913	185900	851699670	2985	2985	2985	2985	0
7	20230913	185800	851699670	2985	2985	2985	2985	0
8	20230913	185700	851699670	2985	2985	2985	2985	0
9	20230913	185600	851699670	2985	2985	2985	2985	0
10	20230913	185500	851699670	2985	2985	2985	2985	0
11	20230913	185400	851699670	2985	2985	2985	2985	0
12	20230913	185300	851699670	2985	2985	2985	2985	0
13	20230913	185200	851699670	2985	2985	2985	2985	0
14	20230913	185100	851699670	2985	2985	2985	2985	0
15	20230913	185000	851699670	2985	2985	2985	2985	0
16	20230913	184900	851699670	2985	2985	2985	2985	0
17	20230913	184800	851699670	2985	2985	2985	2985	0
18	20230913	184700	851699670	2985	2985	2985	2985	0
19	20230913	184600	851699670	2985	2985	2985	2985	0
20	20230913	184500	851699670	2985	2985	2985	2985	0
21	20230913	184400	851699670	2985	2985	2985	2985	0
22	20230913	184300	851699670	2985	2985	2985	2985	0
23	20230913	184200	851699670	2985	2985	2985	2985	0
24	20230913	184100	851699670	2985	2985	2985	2985	0
25	20230913	184000	851699670	2985	2985	2985	2985	0
26	20230913	183900	851699670	2985	2985	2985	2985	0
27	20230913	183800	851699670	2985	2985	2985	2985	0
28	20230913	183700	851699670	2985	2985	2985	2985	0
29	20230913	183600	851699670	2985	2985	2985	2985	0
30	20230913	183500	851699670	2985	2985	2985	2985	0
31	20230913	183400	851699670	2985	2985	2985	2985	0
32	20230913	183300	851699670	2985	2985	2985	2985	3928
33	20230913	183200	851699670	2985	2985	2985	2985	0
34	20230913	183100	851699670	2985	2985	2985	2985	0
35	20230913	183000	851699670	2985	2985	2985	2985	0
36	20230913	182900	851699670	2985	2985	2985	2985	0
37	20230913	182800	851699670	2985	2985	2985	2985	0
38	20230913	182700	851699670	2985	2985	2985	2985	0
39	20230913	182600	851699670	2985	2985	2985	2985	0
40	20230913	182500	851699670	2985	2985	2985	2985	0
41	20230913	182400	851699670	2985	2985	2985	2985	0
42	20230913	182300	851699670	2985	2985	2985	2985	0
43	20230913	182200	851699670	2985	2985	2985	2985	0
44	20230913	182100	851699670	2985	2985	2985	2985	0
45	20230913	182000	851699670	2985	2985	2985	2985	0
46	20230913	181900	851699670	2985	2985	2985	2985	0
47	20230913	181800	851699670	2985	2985	2985	2985	0
48	20230913	181700	851699670	2985	2985	2985	2985	0
49	20230913	181600	851699670	2985	2985	2985	2985	0
50	20230913	181500	851699670	2985	2985	2985	2985	0
51	20230913	181400	851699670	2985	2985	2985	2985	0
52	20230913	181300	851699670	2985	2985	2985	2985	0
53	20230913	181200	851699670	2985	2985	2985	2985	0
54	20230913	181100	851699670	2985	2985	2985	2985	0
55	20230913	181000	851699670	2985	2985	2985	2985	0
56	20230913	180900	851699670	2985	2985	2985	2985	0
57	20230913	180800	851699670	2985	2985	2985	2985	0
58	20230913	180700	851699670	2985	2985	2985	2985	0
59	20230913	180600	851699670	2985	2985	2985	2985	0
60	20230913	180500	851699670	2985	2985	2985	2985	0
61	20230913	180400	851699670	2985	2985	2985	2985	0
62	20230913	180300	851699670	2985	2985	2985	2985	3928
63	20230913	180200	851699670	2985	2985	2985	2985	0
64	20230913	180100	851699670	2985	2985	2985	2985	0
65	20230913	180000	851699670	2985	2985	2985	2985	0
66	20230913	175900	851699670	2985	2985	2985	2985	0
67	20230913	175800	851699670	2985	2985	2985	2985	0
68	20230913	175700	851699670	2985	2985	2985	2985	0
69	20230913	175600	851699670	2985	2985	2985	2985	0
70	20230913	175500	851699670	2985	2985	2985	2985	0
71	20230913	175400	851699670	2985	2985	2985	2985	0
72	20230913	175300	851699670	2985	2985	2985	2985	0
73	20230913	175200	851699670	2985	2985	2985	2985	0
74	20230913	175100	851699670	2985	2985	2985	2985	0
75	20230913	175000	851699670	2985	2985	2985	2985	0
76	20230913	174900	851699670	2985	2985	2985	2985	0
77	20230913	174800	851699670	2985	2985	2985	2985	0
78	20230913	174700	851699670	2985	2985	2985	2985	0
79	20230913	174600	851699670	2985	2985	2985	2985	0
80	20230913	174500	851699670	2985	2985	2985	2985	0
81	20230913	174400	851699670	2985	2985	2985	2985	0
82	20230913	174300	851699670	2985	2985	2985	2985	0
83	20230913	174200	851699670	2985	2985	2985	2985	0
84	20230913	174100	851699670	2985	2985	2985	2985	0
85	20230913	174000	851699670	2985	2985	2985	2985	0
86	20230913	173900	851699670	2985	2985	2985	2985	0
87	20230913	173800	851699670	2985	2985	2985	2985	0
88	20230913	173700	851699670	2985	2985	2985	2985	0
89	20230913	173600	851699670	2985	2985	2985	2985	0
90	20230913	173500	851699670	2985	2985	2985	2985	0
91	20230913	173400	851699670	2985	2985	2985	2985	0
92	20230913	173300	851699670	2985	2985	2985	2985	3928
93	20230913	173200	851699670	2985	2985	2985	2985	0
94	20230913	173100	851699670	2985	2985	2985	2985	0
95	20230913	173000	851699670	2985	2985	2985	2985	0
96	20230913	172900	851699670	2985	2985	2985	2985	0
97	20230913	172800	851699670	2985	2985	2985	2985	0
98	20230913	172700	851699670	2985	2985	2985	2985	0
99	20230913	172600	851699670	2985	2985	2985	2985	0
100	20230913	172500	851699670	2985	2985	2985	2985	0
101	20230913	172400	851699670	2985	2985	2985	2985	0
102	20230913	172300	851699670	2985	2985	2985	2985	0
103	20230913	172200	851699670	2985	2985	2985	2985	0
104	20230913	172100	851699670	2985	2985	2985	2985	0
105	20230913	172000	851699670	2985	2985	2985	2985	0
106	20230913	171900	851699670	2985	2985	2985	2985	0
107	20230913	171800	851699670	2985	2985	2985	2985	0
108	20230913	171700	851699670	2985	2985	2985	2985	0
109	20230913	171600	851699670	2985	2985	2985	2985	0
110	20230913	171500	851699670	2985	2985	2985	2985	0
111	20230913	171400	851699670	2985	2985	2985	2985	0
112	20230913	171300	851699670	2985	2985	2985	2985	0
113	20230913	171200	851699670	2985	2985	2985	2985	0
114	20230913	171100	851699670	2985	2985	2985	2985	0
115	20230913	171000	851699670	2985	2985	2985	2985	0
116	20230913	170900	851699670	2985	2985	2985	2985	0
117	20230913	170800	851699670	2985	2985	2985	2985	0
118	20230913	170700	851699670	2985	2985	2985	2985	0
119	20230913	170600	851699670	2985	2985	2985	2985	0
120	20230913	170500	851699670	2985	2985	2985	2985	0
121	20230913	170400	851699670	2985	2985	2985	2985	0
122	20230913	170300	851699670	2985	2985	2985	2985	3928
123	20230913	170200	851699670	2985	2985	2985	2985	0
124	20230913	170100	851699670	2985	2985	2985	2985	0
125	20230913	170000	851699670	2985	2985	2985	2985	0
126	20230913	165900	851699670	2985	2985	2985	2985	0
127	20230913	165800	851699670	2985	2985	2985	2985	0
128	20230913	165700	851699670	2985	2985	2985	2985	0
129	20230913	165600	851699670	2985	2985	2985	2985	0
130	20230913	165500	851699670	2985	2985	2985	2985	0
131	20230913	165400	851699670	2985	2985	2985	2985	0
132	20230913	165300	851699670	2985	2985	2985	2985	0
133	20230913	165200	851699670	2985	2985	2985	2985	0
134	20230913	165100	851699670	2985	2985	2985	2985	0
135	20230913	165000	851699670	2985	2985	2985	2985	0
136	20230913	164900	851699670	2985	2985	2985	2985	0
137	20230913	164800	851699670	2985	2985	2985	2985	0
138	20230913	164700	851699670	2985	2985	2985	2985	0
139	20230913	164600	851699670	2985	2985	2985	2985	0
140	20230913	164500	851699670	2985	2985	2985	2985	0
141	20230913	164400	851699670	2985	2985	2985	2985	0
142	20230913	164300	851699670	2985	2985	2985	2985	0
143	20230913	164200	851699670	2985	2985	2985	2985	0
144	20230913	164100	851699670	2985	2985	2985	2985	0
145	20230913	164000	851699670	2985	2985	2985	2985	0
146	20230913	163900	851699670	2985	2985	2985	2985	0
147	20230913	163800	851699670	2985	2985	2985	2985	0
148	20230913	163700	851699670	2985	2985	2985	2985	0
149	20230913	163600	851699670	2985	2985	2985	2985	0
150	20230913	163500	851699670	2985	2985	2985	2985	0
151	20230913	163400	851699670	2985	2985	2985	2985	0
152	20230913	163300	851699670	2985	2985	2985	2985	3928
153	20230913	163200	851699670	2985	2985	2985	2985	0
154	20230913	163100	851699670	2985	2985	2985	2985	0
155	20230913	163000	851699670	2985	2985	2985	2985	0
156	20230913	162900	851699670	2985	2985	2985	2985	0
157	20230913	162800	851699670	2985	2985	2985	2985	0
158	20230913	162700	851699670	2985	2985	2985	2985	0
159	20230913	162600	851699670	2985	2985	2985	2985	0
160	20230913	162500	851699670	2985	2985	2985	2985	0
161	20230913	162400	851699670	2985	2985	2985	2985	0
162	20230913	162300	851699670	2985	2985	2985	2985	0
163	20230913	162200	851699670	2985	2985	2985	2985	0
164	20230913	162100	851699670	2985	2985	2985	2985	0
165	20230913	162000	851699670	2985	2985	2985	2985	0
166	20230913	161900	851699670	2985	2985	2985	2985	0
167	20230913	161800	851699670	2985	2985	2985	2985	0
168	20230913	161700	851699670	2985	2985	2985	2985	0
169	20230913	161600	851699670	2985	2985	2985	2985	0
170	20230913	161500	851699670	2985	2985	2985	2985	0
171	20230913	161400	851699670	2985	2985	2985	2985	0
172	20230913	161300	851699670	2985	2985	2985	2985	0
173	20230913	161200	851699670	2985	2985	2985	2985	0
174	20230913	161100	851699670	2985	2985	2985	2985	0
175	20230913	161000	851699670	2985	2985	2985	2985	0
176	20230913	160900	851699670	2985	2985	2985	2985	0
177	20230913	160800	851699670	2985	2985	2985	2985	0
178	20230913	160700	851699670	2985	2985	2985	2985	0
179	20230913	160600	851699670	2985	2985	2985	2985	0
180	20230913	160500	851699670	2985	2985	2985	2985	0
181	20230913	160400	851699670	2985	2985	2985	2985	0
182	20230913	160300	851699670	2985	2985	2985	2985	3928
183	20230913	160200	851699670	2985	2985	2985	2985	0
184	20230913	160100	851699670	2985	2985	2985	2985	0
185	20230913	160000	851699670	2985	2985	2985	2985	0
186	20230913	155900	851699670	2985	2985	2985	2985	0
187	20230913	155800	851699670	2985	2985	2985	2985	0
188	20230913	155700	851699670	2985	2985	2985	2985	0
189	20230913	155600	851699670	2985	2985	2985	2985	0
190	20230913	155500	851699670	2985	2985	2985	2985	0
191	20230913	155400	851699670	2985	2985	2985	2985	0
192	20230913	155300	851699670	2985	2985	2985	2985	0
193	20230913	155200	851699670	2985	2985	2985	2985	0
194	20230913	155100	851699670	2985	2985	2985	2985	0
195	20230913	155000	851699670	2985	2985	2985	2985	0
196	20230913	154900	851699670	2985	2985	2985	2985	0
197	20230913	154800	851699670	2985	2985	2985	2985	0
198	20230913	154700	851699670	2985	2985	2985	2985	0
199	20230913	154600	851699670	2985	2985	2985	2985	0
200	20230913	154500	851699670	2985	2985	2985	2985	0
201	20230913	154400	851699670	2985	2985	2985	2985	0
202	20230913	154300	851699670	2985	2985	2985	2985	0
203	20230913	154200	851699670	2985	2985	2985	2985	0
204	20230913	154100	851699670	2985	2985	2985	2985	0
205	20230913	154000	851699670	2985	2985	2985	2985	0
206	20230913	153900	851699670	2985	2985	2985	2985	0
207	20230913	153800	851699670	2985	2985	2985	2985	0
208	20230913	153700	851699670	2985	2985	2985	2985	0
209	20230913	153600	851699670	2985	2985	2985	2985	0
210	20230913	153500	851699670	2985	2985	2985	2985	0
211	20230913	153400	851699670	2985	2985	2985	2985	0
212	20230913	153300	851699670	2985	2985	2985	2985	3928
213	20230913	153200	851699670	2985	2985	2985	2985	0
214	20230913	153100	851699670	2985	2985	2985	2985	0
215	20230913	153000	851699670	2985	2985	2985	2985	3928
216	20230913	152900	839974590	2985	2985	2985	2985	0
217	20230913	152800	839974590	2985	2985	2985	2985	0
218	20230913	152700	839974590	2985	2985	2985	2985	0
219	20230913	152600	839974590	2985	2985	2985	2985	0
220	20230913	152500	839974590	2985	2985	2985	2985	0
221	20230913	152400	839974590	2985	2985	2985	2985	0
222	20230913	152300	839974590	2985	2985	2985	2985	0
223	20230913	152200	839974590	2985	2985	2985	2985	0
224	20230913	152100	839974590	2985	2985	2985	2985	0
225	20230913	152000	839974590	2985	2985	2985	2985	0
226	20230913	151900	839974590	2985	2985	2985	2980	5407
227	20230913	151800	823845400	2980	2985	2985	2980	578
228	20230913	151700	822121750	2985	2985	2985	2985	500
229	20230913	151600	820629250	2985	2985	2985	2985	25
230	20230913	151500	820554625	2985	2980	2985	2980	1700
231	20230913	151400	815488125	2985	2985	2985	2980	131
232	20230913	151300	815097220	2985	2985	2985	2980	1716
233	20230913	151200	809983105	2985	2980	2985	2980	52
234	20230913	151100	809827955	2985	2985	2985	2985	0
235	20230913	151000	809827955	2985	2980	2985	2980	2731
236	20230913	150900	801687020	2980	2985	2985	2980	51
237	20230913	150800	801535025	2985	2980	2985	2980	8001
238	20230913	150700	777686960	2980	2985	2985	2980	337
239	20230913	150600	776681650	2985	2985	2985	2985	10
240	20230913	150500	776651800	2980	2985	2985	2980	1490
241	20230913	150400	772204175	2990	2990	2990	2990	7
242	20230913	150300	772183245	2995	2995	2995	2995	0
243	20230913	150200	772183245	2995	2995	2995	2995	11
244	20230913	150100	772150300	2985	2985	2985	2985	211
245	20230913	150000	771520465	2995	2995	2995	2995	1
246	20230913	145900	771517470	2995	2980	2995	2980	501
247	20230913	145800	770024475	2995	2995	2995	2995	200
248	20230913	145700	769425475	2995	2980	2995	2980	4883
249	20230913	145600	754866620	2985	2995	2995	2985	10926
250	20230913	145500	722241450	2995	2995	3000	2995	179
251	20230913	145400	721704840	2995	2995	2995	2995	51
252	20230913	145300	721552095	2990	2990	2990	2990	2512
253	20230913	145200	714041215	2990	2990	2990	2990	100
254	20230913	145100	713742215	2990	2990	2990	2990	1
255	20230913	145000	713739225	2985	2990	2990	2985	63
256	20230913	144900	713550920	2990	2990	2990	2990	1
257	20230913	144800	713547930	2985	2985	2990	2985	505
258	20230913	144700	712040480	2990	2990	2990	2990	2
259	20230913	144600	712034500	2985	2985	2985	2985	0
260	20230913	144500	712034500	2985	2990	2990	2985	154
261	20230913	144400	711574290	2990	2990	2990	2990	0
262	20230913	144300	711574290	2990	2990	2990	2990	0
263	20230913	144200	711574290	2990	2985	2990	2980	83
264	20230913	144100	711326860	2985	2985	2985	2985	475
265	20230913	144000	709908985	2985	2985	2985	2985	70
266	20230913	143900	709700035	2990	2990	2990	2990	0
267	20230913	143800	709700035	2990	2990	2990	2990	44
268	20230913	143700	709568475	2990	2990	2990	2990	0
269	20230913	143600	709568475	2990	2990	2990	2990	1
270	20230913	143500	709565485	2990	2990	2990	2990	619
271	20230913	143400	707714675	2990	2990	2990	2990	0
272	20230913	143300	707714675	2990	2990	2990	2990	500
273	20230913	143200	706219675	2990	2990	2990	2990	150
274	20230913	143100	705771175	2995	2995	3000	2995	410
275	20230913	143000	704543220	2995	3000	3000	2990	5017
276	20230913	142900	689514320	3000	3000	3000	3000	0
277	20230913	142800	689514320	3000	3000	3000	3000	0
278	20230913	142700	689514320	3000	2995	3000	2995	191
279	20230913	142600	688941325	3000	3000	3000	3000	106
280	20230913	142500	688623325	2995	2995	2995	2995	0
281	20230913	142400	688623325	2995	2995	2995	2995	0
282	20230913	142300	688623325	2995	2995	2995	2995	0
283	20230913	142200	688623325	2995	2995	2995	2995	100
284	20230913	142100	688323825	3000	2995	3000	2995	103
285	20230913	142000	688015325	3000	3000	3000	3000	1
286	20230913	141900	688012325	2995	2995	2995	2995	3448
287	20230913	141800	677685565	3000	3000	3000	3000	0
288	20230913	141700	677685565	3000	3000	3000	3000	0
289	20230913	141600	677685565	3000	3000	3000	3000	1
290	20230913	141500	677682565	3000	3000	3000	3000	0
291	20230913	141400	677682565	3000	3000	3000	3000	122
292	20230913	141300	677316565	3005	3005	3005	3005	0
293	20230913	141200	677316565	3005	3005	3005	3005	2
294	20230913	141100	677310555	3005	3005	3005	3005	30
295	20230913	141000	677220405	3005	3005	3005	3005	0
296	20230913	140900	677220405	3005	3005	3005	3005	20
297	20230913	140800	677160305	3005	3005	3005	3005	0
298	20230913	140700	677160305	3005	3005	3005	3005	7
299	20230913	140600	677139270	3005	3005	3005	3005	0
300	20230913	140500	677139270	3005	3005	3005	3005	166
301	20230913	140400	676640440	3005	3000	3005	3000	2
302	20230913	140300	676634435	3005	3005	3005	3005	0
303	20230913	140200	676634435	3005	3000	3005	3000	51
304	20230913	140100	676481430	3005	3005	3005	3005	0
305	20230913	140000	676481430	3005	3000	3005	3000	12
306	20230913	135900	676445420	3000	3000	3000	3000	0
307	20230913	135800	676445420	3000	2995	3000	2995	3825
308	20230913	135700	664983425	2990	2990	2990	2990	0
309	20230913	135600	664983425	2990	2990	2990	2990	1000
310	20230913	135500	661993425	2995	2995	2995	2995	55
311	20230913	135400	661828700	2995	2995	2995	2995	217
312	20230913	135300	661178785	2995	2995	2995	2995	1082
313	20230913	135200	657938195	2995	2990	2995	2990	97
314	20230913	135100	657648160	2995	2985	2995	2985	3804
315	20230913	135000	646286880	2985	2980	2985	2980	315
316	20230913	134900	645348105	2985	2990	2990	2985	1192
317	20230913	134800	641788275	2990	2990	2990	2990	0
318	20230913	134700	641788275	2990	2990	2990	2990	661
319	20230913	134600	639811885	2980	2985	2985	2980	538
320	20230913	134500	638205960	2985	2985	2990	2985	1812
321	20230913	134400	632797135	2985	2985	2985	2985	0
322	20230913	134300	632797135	2985	2985	2985	2975	259
323	20230913	134200	632026020	2985	2985	2985	2985	2136
324	20230913	134100	625650060	2985	2985	2985	2985	0
325	20230913	134000	625650060	2985	2985	2985	2985	0
326	20230913	133900	625650060	2985	2985	2985	2985	0
327	20230913	133800	625650060	2985	2985	2985	2985	0
328	20230913	133700	625650060	2985	2985	2985	2985	104
329	20230913	133600	625339620	2985	2985	2985	2985	1
330	20230913	133500	625336635	2975	2980	2980	2975	110
331	20230913	133400	625008885	2980	2980	2980	2980	0
332	20230913	133300	625008885	2980	2985	2985	2980	2381
333	20230913	133200	617908505	2985	2980	2985	2975	5001
334	20230913	133100	603018185	2985	2985	2985	2985	21
335	20230913	133000	602955500	2985	2990	2990	2985	1873
336	20230913	132900	597364590	2995	2985	2995	2985	3001
337	20230913	132800	588406595	2995	2995	2995	2995	1
338	20230913	132700	588403600	2985	2985	2985	2985	106
339	20230913	132600	588087190	2995	2995	2995	2995	0
340	20230913	132500	588087190	2995	2995	2995	2995	0
341	20230913	132400	588087190	2995	2995	2995	2995	100
342	20230913	132300	587787690	2995	2995	2995	2995	4
343	20230913	132200	587775710	2995	2995	2995	2995	233
344	20230913	132100	587077875	2995	2995	2995	2995	100
345	20230913	132000	586778375	2995	2995	2995	2995	0
346	20230913	131900	586778375	2995	2995	2995	2995	0
347	20230913	131800	586778375	2995	2990	2995	2990	57
348	20230913	131700	586607890	2995	2995	2995	2995	0
349	20230913	131600	586607890	2995	2995	2995	2995	679
350	20230913	131500	584574285	2995	2995	2995	2995	0
351	20230913	131400	584574285	2995	2990	2995	2990	100
352	20230913	131300	584274790	2995	2985	2995	2985	20
353	20230913	131200	584215080	2990	2990	2990	2990	1
354	20230913	131100	584212090	2985	2995	2995	2985	99
355	20230913	131000	583916555	2985	2985	2985	2985	0
356	20230913	130900	583916555	2985	2995	2995	2985	1301
357	20230913	130800	580032725	2990	2990	2990	2990	206
358	20230913	130700	579416785	2990	2990	2990	2990	1804
359	20230913	130600	574022825	2990	2990	2990	2990	152
360	20230913	130500	573568345	2990	2990	2990	2990	8
361	20230913	130400	573544425	2990	2990	2990	2990	0
362	20230913	130300	573544425	2990	2990	2990	2990	4
363	20230913	130200	573532465	2985	2985	2985	2985	0
364	20230913	130100	573532465	2985	2985	2985	2985	0
365	20230913	130000	573532465	2985	2995	2995	2985	794
366	20230913	125900	571155435	2995	2990	2995	2990	1158
367	20230913	125800	567687420	2990	2985	2990	2985	104
368	20230913	125700	567376960	2990	2990	2990	2990	6
369	20230913	125600	567359020	2990	2990	2990	2990	1
370	20230913	125500	567356030	2980	2980	2980	2980	0
371	20230913	125400	567356030	2980	2980	2980	2980	0
372	20230913	125300	567356030	2980	2980	2980	2980	0
373	20230913	125200	567356030	2980	2980	2980	2980	0
374	20230913	125100	567356030	2980	2980	2980	2980	4
375	20230913	125000	567344110	2980	2980	2980	2980	177
376	20230913	124900	566816650	2985	2985	2985	2985	649
377	20230913	124800	564879385	2990	2990	2990	2990	919
378	20230913	124700	562131575	2995	2995	2995	2995	102
379	20230913	124600	561826085	2990	2990	2990	2990	84
380	20230913	124500	561574925	2995	2995	2995	2995	2
381	20230913	124400	561568935	2995	2995	2995	2995	10
382	20230913	124300	561538985	2995	2995	2995	2995	0
383	20230913	124200	561538985	2995	2995	2995	2995	728
384	20230913	124100	559358625	2995	2995	2995	2995	0
385	20230913	124000	559358625	2995	3000	3000	2995	1257
386	20230913	123900	555593670	3000	3000	3000	3000	1425
387	20230913	123800	551318670	2995	2995	2995	2995	0
388	20230913	123700	551318670	2995	2995	2995	2995	500
389	20230913	123600	549821170	2995	2995	2995	2995	0
390	20230913	123500	549821170	2995	2995	2995	2995	377
391	20230913	123400	548692055	2995	2995	2995	2995	351
392	20230913	123300	547640810	2995	2995	2995	2995	600
393	20230913	123200	545843810	2995	2995	2995	2995	100
394	20230913	123100	545544310	2995	2995	2995	2995	1
395	20230913	123000	545541315	2990	2990	2990	2990	207
396	20230913	122900	544922385	2985	2985	2985	2985	280
397	20230913	122800	544086585	2990	2990	2990	2990	22
398	20230913	122700	544020805	2990	2990	2990	2990	51
399	20230913	122600	543868315	2990	2990	2990	2990	0
400	20230913	122500	543868315	2990	2990	2990	2990	25
401	20230913	122400	543793565	2985	2985	2985	2985	100
402	20230913	122300	543495065	2990	2990	2990	2990	590
403	20230913	122200	541730965	2990	2990	2990	2990	686
404	20230913	122100	539679825	2990	2985	2990	2985	72
405	20230913	122000	539464880	2985	2990	2990	2985	302
406	20230913	121900	538563400	2990	2990	2990	2990	2
407	20230913	121800	538557420	2990	2990	2990	2990	400
408	20230913	121700	537361420	2990	2990	2990	2990	0
409	20230913	121600	537361420	2990	2980	2990	2980	173
410	20230913	121500	536845700	2990	2985	2990	2985	16
411	20230913	121400	536797865	2990	2990	2990	2990	3
412	20230913	121300	536788895	2975	2975	2975	2975	1901
413	20230913	121200	531133420	2975	2975	2975	2975	0
414	20230913	121100	531133420	2975	2985	2985	2975	2001
415	20230913	121000	525178710	2985	2985	2985	2985	3
416	20230913	120900	525169755	2985	2990	2990	2985	7
417	20230913	120800	525148840	2990	2990	2990	2990	106
418	20230913	120700	524831900	2995	2990	2995	2990	100
419	20230913	120600	524532415	2995	2995	2995	2995	101
420	20230913	120500	524229920	2995	2995	2995	2995	121
421	20230913	120400	523867525	2995	2995	2995	2995	0
422	20230913	120300	523867525	2995	2995	2995	2995	0
423	20230913	120200	523867525	2995	2995	2995	2995	0
424	20230913	120100	523867525	2995	2995	2995	2995	0
425	20230913	120000	523867525	2995	2995	2995	2995	215
426	20230913	115900	523223600	2995	2995	2995	2995	3
427	20230913	115800	523214615	2995	2995	2995	2995	0
428	20230913	115700	523214615	2995	2995	2995	2995	0
429	20230913	115600	523214615	2995	2995	2995	2995	5
430	20230913	115500	523199640	2995	2995	2995	2995	0
431	20230913	115400	523199640	2995	2995	2995	2995	100
432	20230913	115300	522900140	2995	2995	2995	2995	1
433	20230913	115200	522897145	2980	2980	2980	2980	1
434	20230913	115100	522894165	2995	2985	2995	2985	10
435	20230913	115000	522864265	2985	2985	2985	2985	0
436	20230913	114900	522864265	2985	2985	2985	2985	5
437	20230913	114800	522849340	2975	2980	2980	2975	23
438	20230913	114700	522780855	2995	2985	2995	2985	40
439	20230913	114600	522661430	2985	2985	2985	2985	1
440	20230913	114500	522658445	2975	2980	2980	2975	300
441	20230913	114400	521764760	2980	2980	2980	2980	0
442	20230913	114300	521764760	2980	2980	2980	2980	141
443	20230913	114200	521344580	2980	2980	2980	2980	0
444	20230913	114100	521344580	2980	2980	2980	2980	0
445	20230913	114000	521344580	2980	2980	2980	2980	0
446	20230913	113900	521344580	2980	2980	2980	2980	10
447	20230913	113800	521314780	2970	2980	2980	2970	13165
448	20230913	113700	482198195	2980	2980	2980	2980	1334
449	20230913	113600	478222875	2980	2980	2980	2980	38
450	20230913	113500	478109635	2980	2975	2980	2975	11
451	20230913	113400	478076860	2975	2975	2975	2975	0
452	20230913	113300	478076860	2975	2975	2975	2975	176
453	20230913	113200	477553260	2975	2975	2975	2975	50
454	20230913	113100	477404510	2975	2975	2975	2975	1349
455	20230913	113000	473391235	2975	2975	2975	2975	192
456	20230913	112900	472820035	2975	2975	2980	2975	1140
457	20230913	112800	469428035	2980	2980	2980	2980	504
458	20230913	112700	467926115	2980	2980	2980	2980	2
459	20230913	112600	467920155	2980	2975	2980	2970	769
460	20230913	112500	465633440	2975	2975	2975	2975	1
461	20230913	112400	465630465	2975	2975	2975	2975	2077
462	20230913	112300	459451390	2970	2970	2970	2970	0
463	20230913	112200	459451390	2970	2970	2970	2970	0
464	20230913	112100	459451390	2970	2970	2970	2970	655
465	20230913	112000	457506040	2970	2970	2970	2970	0
466	20230913	111900	457506040	2970	2980	2980	2970	14743
467	20230913	111800	413695400	2980	2980	2980	2980	143
468	20230913	111700	413269260	2980	2980	2980	2980	60
469	20230913	111600	413090460	2980	2980	2980	2980	0
470	20230913	111500	413090460	2980	2990	2995	2980	117
471	20230913	111400	412740310	2995	2995	2995	2995	400
472	20230913	111300	411542310	2995	2995	2995	2980	360
473	20230913	111200	410464365	2995	2990	2995	2990	127
474	20230913	111100	410084550	2980	2975	2980	2975	658
475	20230913	111000	408126675	2980	2985	2985	2980	3573
476	20230913	110900	397475945	2985	2985	2985	2985	0
477	20230913	110800	397475945	2985	2985	2985	2985	2
478	20230913	110700	397469975	2990	2990	2990	2990	0
479	20230913	110600	397469975	2990	2990	2990	2990	0
480	20230913	110500	397469975	2990	2990	2990	2990	28
481	20230913	110400	397386255	2990	2990	2990	2990	73
482	20230913	110300	397167985	2990	2990	2990	2990	50
483	20230913	110200	397018485	2985	2980	2985	2980	901
484	20230913	110100	394332500	2975	2975	2980	2975	1345
485	20230913	110000	390324500	2970	2975	2975	2970	1921
486	20230913	105900	384612585	2980	2980	2980	2980	2
487	20230913	105800	384606625	2975	2975	2975	2975	3100
488	20230913	105700	375384125	2980	2980	2980	2980	588
489	20230913	105600	373631885	2980	2980	2980	2980	1323
490	20230913	105500	369689345	2980	2980	2980	2980	60
491	20230913	105400	369510545	2985	2985	2985	2985	1769
492	20230913	105300	364230080	2990	2990	2990	2990	4573
493	20230913	105200	350556810	2995	2995	2995	2995	14725
494	20230913	105100	306455435	3000	3000	3000	2995	1132
495	20230913	105000	303059515	3000	3000	3000	3000	771
496	20230913	104900	300746515	3000	2995	3000	2995	125
497	20230913	104800	300371520	3000	3000	3000	3000	551
498	20230913	104700	298718520	3000	3000	3000	3000	0
499	20230913	104600	298718520	3000	3000	3000	3000	7
500	20230913	104500	298697520	3000	3000	3000	3000	1176
501	20230913	104400	295169520	3000	3000	3000	3000	808
502	20230913	104300	292745520	3015	3000	3015	3000	1275
503	20230913	104200	288911380	2995	3000	3000	2995	2259
504	20230913	104100	282141670	3000	3000	3000	3000	0
505	20230913	104000	282141670	3000	3000	3000	3000	138
506	20230913	103900	281727670	3000	3000	3000	3000	420
507	20230913	103800	280467670	3000	3000	3000	3000	290
508	20230913	103700	279597670	3000	3005	3005	3000	134
509	20230913	103600	279195500	3005	3000	3005	3000	647
510	20230913	103500	277251495	2995	3000	3000	2995	1250
511	20230913	103400	273503995	3000	3000	3000	2995	1702
512	20230913	103300	268402995	2995	2985	2995	2985	1017
513	20230913	103200	265362580	2990	2990	2990	2985	346
514	20230913	103100	264328045	2985	2985	2985	2985	2001
515	20230913	103000	258355060	2985	2995	2995	2985	726
516	20230913	102900	256187465	2990	2995	2995	2990	1669
517	20230913	102800	251190430	2995	2995	2995	2995	10
518	20230913	102700	251160480	2990	2990	2990	2990	7
519	20230913	102600	251139550	2995	2995	2995	2990	34
520	20230913	102500	251037725	2990	2990	2995	2990	1054
521	20230913	102400	247885500	2990	2990	2995	2990	2218
522	20230913	102300	241253620	2995	2995	2995	2995	500
523	20230913	102200	239756120	2995	2995	2995	2995	2274
524	20230913	102100	232945490	2995	3000	3000	2995	311
525	20230913	102000	232012545	3000	3000	3000	3000	235
526	20230913	101900	231307545	3000	2995	3000	2995	270
527	20230913	101800	230498745	2995	2995	2995	2995	500
528	20230913	101700	229001245	3000	2995	3000	2995	582
529	20230913	101600	227258135	3000	3000	3000	2995	210
530	20230913	101500	226628140	2995	2995	2995	2995	1
531	20230913	101400	226625145	2995	2995	2995	2995	0
532	20230913	101300	226625145	2995	2995	2995	2995	0
533	20230913	101200	226625145	2995	2995	2995	2995	177
534	20230913	101100	226095030	2995	2990	2995	2990	381
535	20230913	101000	224954935	2990	2990	2990	2990	500
536	20230913	100900	223459935	2990	2990	2990	2990	65
537	20230913	100800	223265585	2995	2995	2995	2995	192
538	20230913	100700	222690545	2995	2995	2995	2995	10
539	20230913	100600	222660595	3000	3000	3000	3000	757
540	20230913	100500	220389595	3000	3000	3000	3000	200
541	20230913	100400	219789595	3000	3000	3000	3000	320
542	20230913	100300	218829595	3000	3005	3005	3000	148
543	20230913	100200	218385350	3005	3005	3005	3005	200
544	20230913	100100	217784350	3005	3010	3010	3005	231
545	20230913	100000	217090040	3010	3010	3010	3010	0
546	20230913	095900	217090040	3010	3010	3010	3010	166
547	20230913	095800	216590380	3010	3010	3010	3010	0
548	20230913	095700	216590380	3010	3010	3010	3010	9
549	20230913	095600	216563290	3010	3010	3010	3010	496
550	20230913	095500	215070330	3010	3010	3010	3010	106
551	20230913	095400	214751270	3010	3005	3010	3005	240
552	20230913	095300	214029970	3000	3005	3005	3000	1373
553	20230913	095200	209904610	3005	3005	3005	3005	25
554	20230913	095100	209829485	2995	2995	2995	2995	0
555	20230913	095000	209829485	2995	3005	3005	2995	2728
556	20230913	094900	201646025	3005	3005	3005	3005	857
557	20230913	094800	199070740	3005	3010	3010	3005	3020
558	20230913	094700	189995360	3005	3005	3005	3005	11
559	20230913	094600	189962305	3010	3010	3010	3010	20
560	20230913	094500	189902105	3010	3010	3010	3010	0
561	20230913	094400	189902105	3010	3005	3010	3005	1015
562	20230913	094300	186851970	3005	3010	3010	3005	4003
563	20230913	094200	174817855	3010	3010	3010	3005	299
564	20230913	094100	173917925	3010	3005	3010	3005	1522
565	20230913	094000	169344300	3005	3010	3010	3005	14
566	20230913	093900	169302180	3015	3015	3015	3015	232
567	20230913	093800	168602700	3020	3020	3020	3020	10
568	20230913	093700	168572500	3020	3005	3020	3005	3091
569	20230913	093600	159268515	3005	3000	3005	3000	2328
570	20230913	093500	152282660	3000	2990	3000	2985	491
571	20230913	093400	150814660	2990	2995	2995	2990	102
572	20230913	093300	150509175	3000	3000	3000	3000	302
573	20230913	093200	149603175	3000	2990	3000	2990	5
574	20230913	093100	149588210	2990	2990	2990	2985	291
575	20230913	093000	148718555	2990	2990	2990	2990	300
576	20230913	092900	147821555	2985	2985	2985	2985	123
577	20230913	092800	147454400	2975	2980	2980	2975	261
578	20230913	092700	146676850	2990	2985	2990	2985	81
579	20230913	092600	146435060	2985	2975	2985	2975	339
580	20230913	092500	145424410	2970	2970	2970	2970	1000
581	20230913	092400	142454410	2975	2970	2975	2970	130
582	20230913	092300	142068305	2970	2970	2970	2965	2431
583	20230913	092200	134848485	2970	2965	2970	2965	836
584	20230913	092100	132369645	2965	2975	2975	2965	2815
585	20230913	092000	124006635	2980	2975	2980	2975	694
586	20230913	091900	121941980	2975	2985	2985	2975	251
587	20230913	091800	121195245	2985	2990	2990	2970	1505
588	20230913	091700	116725315	2970	2970	2990	2970	1230
589	20230913	091600	113072195	2970	2975	2975	2970	5390
590	20230913	091500	97063885	2970	2985	2985	2970	8307
591	20230913	091400	72339265	2985	2990	2990	2985	551
592	20230913	091300	70694030	2985	2990	2990	2985	694
593	20230913	091200	68622415	2990	2980	3000	2980	1081
594	20230913	091100	65395335	2980	2985	2985	2975	5500
595	20230913	091000	49018795	2985	2985	2985	2985	270
596	20230913	090900	48212845	2985	3000	3005	2985	6791
597	20230913	090800	27892740	3010	3010	3010	2995	368
598	20230913	090700	26787300	3010	3010	3010	2995	1008
599	20230913	090600	23768220	3010	3000	3010	2995	218
600	20230913	090500	23115015	3010	3010	3010	3010	110
601	20230913	090400	22783915	3010	3005	3010	3000	1086
602	20230913	090300	19519225	3010	2995	3010	2995	337
603	20230913	090200	18509695	3015	3015	3015	3015	3
604	20230913	090100	18500650	3015	3010	3015	3010	432
605	20230913	090000	17199435	3015	2985	3015	2985	5631