KissMeData/355150/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	204500	545599630	2980	2980	2980	2980	7186
3	20230905	204400	545599630	2980	2980	2980	2980	0
4	20230905	204300	545599630	2980	2980	2980	2980	0
5	20230905	204200	545599630	2980	2980	2980	2980	0
6	20230905	204100	545599630	2980	2980	2980	2980	0
7	20230905	204000	545599630	2980	2980	2980	2980	0
8	20230905	203900	545599630	2980	2980	2980	2980	0
9	20230905	203800	545599630	2980	2980	2980	2980	0
10	20230905	203700	545599630	2980	2980	2980	2980	0
11	20230905	203600	545599630	2980	2980	2980	2980	0
12	20230905	203500	545599630	2980	2980	2980	2980	0
13	20230905	203400	545599630	2980	2980	2980	2980	0
14	20230905	203300	545599630	2980	2980	2980	2980	0
15	20230905	203200	545599630	2980	2980	2980	2980	0
16	20230905	203100	545599630	2980	2980	2980	2980	0
17	20230905	203000	545599630	2980	2980	2980	2980	0
18	20230905	202900	545599630	2980	2980	2980	2980	0
19	20230905	202800	545599630	2980	2980	2980	2980	0
20	20230905	202700	545599630	2980	2980	2980	2980	0
21	20230905	202600	545599630	2980	2980	2980	2980	0
22	20230905	202500	545599630	2980	2980	2980	2980	0
23	20230905	202400	545599630	2980	2980	2980	2980	0
24	20230905	202300	545599630	2980	2980	2980	2980	0
25	20230905	202200	545599630	2980	2980	2980	2980	0
26	20230905	202100	545599630	2980	2980	2980	2980	0
27	20230905	202000	545599630	2980	2980	2980	2980	0
28	20230905	201900	545599630	2980	2980	2980	2980	0
29	20230905	201800	545599630	2980	2980	2980	2980	0
30	20230905	201700	545599630	2980	2980	2980	2980	0
31	20230905	201600	545599630	2980	2980	2980	2980	0
32	20230905	201500	545599630	2980	2980	2980	2980	7186
33	20230905	201400	545599630	2980	2980	2980	2980	0
34	20230905	201300	545599630	2980	2980	2980	2980	0
35	20230905	201200	545599630	2980	2980	2980	2980	0
36	20230905	201100	545599630	2980	2980	2980	2980	0
37	20230905	201000	545599630	2980	2980	2980	2980	0
38	20230905	200900	545599630	2980	2980	2980	2980	0
39	20230905	200800	545599630	2980	2980	2980	2980	0
40	20230905	200700	545599630	2980	2980	2980	2980	0
41	20230905	200600	545599630	2980	2980	2980	2980	0
42	20230905	200500	545599630	2980	2980	2980	2980	0
43	20230905	200400	545599630	2980	2980	2980	2980	0
44	20230905	200300	545599630	2980	2980	2980	2980	0
45	20230905	200200	545599630	2980	2980	2980	2980	0
46	20230905	200100	545599630	2980	2980	2980	2980	0
47	20230905	200000	545599630	2980	2980	2980	2980	0
48	20230905	195900	545599630	2980	2980	2980	2980	0
49	20230905	195800	545599630	2980	2980	2980	2980	0
50	20230905	195700	545599630	2980	2980	2980	2980	0
51	20230905	195600	545599630	2980	2980	2980	2980	0
52	20230905	195500	545599630	2980	2980	2980	2980	0
53	20230905	195400	545599630	2980	2980	2980	2980	0
54	20230905	195300	545599630	2980	2980	2980	2980	0
55	20230905	195200	545599630	2980	2980	2980	2980	0
56	20230905	195100	545599630	2980	2980	2980	2980	0
57	20230905	195000	545599630	2980	2980	2980	2980	0
58	20230905	194900	545599630	2980	2980	2980	2980	0
59	20230905	194800	545599630	2980	2980	2980	2980	0
60	20230905	194700	545599630	2980	2980	2980	2980	0
61	20230905	194600	545599630	2980	2980	2980	2980	0
62	20230905	194500	545599630	2980	2980	2980	2980	7186
63	20230905	194400	545599630	2980	2980	2980	2980	0
64	20230905	194300	545599630	2980	2980	2980	2980	0
65	20230905	194200	545599630	2980	2980	2980	2980	0
66	20230905	194100	545599630	2980	2980	2980	2980	0
67	20230905	194000	545599630	2980	2980	2980	2980	0
68	20230905	193900	545599630	2980	2980	2980	2980	0
69	20230905	193800	545599630	2980	2980	2980	2980	0
70	20230905	193700	545599630	2980	2980	2980	2980	0
71	20230905	193600	545599630	2980	2980	2980	2980	0
72	20230905	193500	545599630	2980	2980	2980	2980	0
73	20230905	193400	545599630	2980	2980	2980	2980	0
74	20230905	193300	545599630	2980	2980	2980	2980	0
75	20230905	193200	545599630	2980	2980	2980	2980	0
76	20230905	193100	545599630	2980	2980	2980	2980	0
77	20230905	193000	545599630	2980	2980	2980	2980	0
78	20230905	192900	545599630	2980	2980	2980	2980	0
79	20230905	192800	545599630	2980	2980	2980	2980	0
80	20230905	192700	545599630	2980	2980	2980	2980	0
81	20230905	192600	545599630	2980	2980	2980	2980	0
82	20230905	192500	545599630	2980	2980	2980	2980	0
83	20230905	192400	545599630	2980	2980	2980	2980	0
84	20230905	192300	545599630	2980	2980	2980	2980	0
85	20230905	192200	545599630	2980	2980	2980	2980	0
86	20230905	192100	545599630	2980	2980	2980	2980	0
87	20230905	192000	545599630	2980	2980	2980	2980	0
88	20230905	191900	545599630	2980	2980	2980	2980	0
89	20230905	191800	545599630	2980	2980	2980	2980	0
90	20230905	191700	545599630	2980	2980	2980	2980	0
91	20230905	191600	545599630	2980	2980	2980	2980	0
92	20230905	191500	545599630	2980	2980	2980	2980	7186
93	20230905	191400	545599630	2980	2980	2980	2980	0
94	20230905	191300	545599630	2980	2980	2980	2980	0
95	20230905	191200	545599630	2980	2980	2980	2980	0
96	20230905	191100	545599630	2980	2980	2980	2980	0
97	20230905	191000	545599630	2980	2980	2980	2980	0
98	20230905	190900	545599630	2980	2980	2980	2980	0
99	20230905	190800	545599630	2980	2980	2980	2980	0
100	20230905	190700	545599630	2980	2980	2980	2980	0
101	20230905	190600	545599630	2980	2980	2980	2980	0
102	20230905	190500	545599630	2980	2980	2980	2980	0
103	20230905	190400	545599630	2980	2980	2980	2980	0
104	20230905	190300	545599630	2980	2980	2980	2980	0
105	20230905	190200	545599630	2980	2980	2980	2980	0
106	20230905	190100	545599630	2980	2980	2980	2980	0
107	20230905	190000	545599630	2980	2980	2980	2980	0
108	20230905	185900	545599630	2980	2980	2980	2980	0
109	20230905	185800	545599630	2980	2980	2980	2980	0
110	20230905	185700	545599630	2980	2980	2980	2980	0
111	20230905	185600	545599630	2980	2980	2980	2980	0
112	20230905	185500	545599630	2980	2980	2980	2980	0
113	20230905	185400	545599630	2980	2980	2980	2980	0
114	20230905	185300	545599630	2980	2980	2980	2980	0
115	20230905	185200	545599630	2980	2980	2980	2980	0
116	20230905	185100	545599630	2980	2980	2980	2980	0
117	20230905	185000	545599630	2980	2980	2980	2980	0
118	20230905	184900	545599630	2980	2980	2980	2980	0
119	20230905	184800	545599630	2980	2980	2980	2980	0
120	20230905	184700	545599630	2980	2980	2980	2980	0
121	20230905	184600	545599630	2980	2980	2980	2980	0
122	20230905	184500	545599630	2980	2980	2980	2980	7186
123	20230905	184400	545599630	2980	2980	2980	2980	0
124	20230905	184300	545599630	2980	2980	2980	2980	0
125	20230905	184200	545599630	2980	2980	2980	2980	0
126	20230905	184100	545599630	2980	2980	2980	2980	0
127	20230905	184000	545599630	2980	2980	2980	2980	0
128	20230905	183900	545599630	2980	2980	2980	2980	0
129	20230905	183800	545599630	2980	2980	2980	2980	0
130	20230905	183700	545599630	2980	2980	2980	2980	0
131	20230905	183600	545599630	2980	2980	2980	2980	0
132	20230905	183500	545599630	2980	2980	2980	2980	0
133	20230905	183400	545599630	2980	2980	2980	2980	0
134	20230905	183300	545599630	2980	2980	2980	2980	0
135	20230905	183200	545599630	2980	2980	2980	2980	0
136	20230905	183100	545599630	2980	2980	2980	2980	0
137	20230905	183000	545599630	2980	2980	2980	2980	0
138	20230905	182900	545599630	2980	2980	2980	2980	0
139	20230905	182800	545599630	2980	2980	2980	2980	0
140	20230905	182700	545599630	2980	2980	2980	2980	0
141	20230905	182600	545599630	2980	2980	2980	2980	0
142	20230905	182500	545599630	2980	2980	2980	2980	0
143	20230905	182400	545599630	2980	2980	2980	2980	0
144	20230905	182300	545599630	2980	2980	2980	2980	0
145	20230905	182200	545599630	2980	2980	2980	2980	0
146	20230905	182100	545599630	2980	2980	2980	2980	0
147	20230905	182000	545599630	2980	2980	2980	2980	0
148	20230905	181900	545599630	2980	2980	2980	2980	0
149	20230905	181800	545599630	2980	2980	2980	2980	0
150	20230905	181700	545599630	2980	2980	2980	2980	0
151	20230905	181600	545599630	2980	2980	2980	2980	0
152	20230905	181500	545599630	2980	2980	2980	2980	7186
153	20230905	181400	545599630	2980	2980	2980	2980	0
154	20230905	181300	545599630	2980	2980	2980	2980	0
155	20230905	181200	545599630	2980	2980	2980	2980	0
156	20230905	181100	545599630	2980	2980	2980	2980	0
157	20230905	181000	545599630	2980	2980	2980	2980	0
158	20230905	180900	545599630	2980	2980	2980	2980	0
159	20230905	180800	545599630	2980	2980	2980	2980	0
160	20230905	180700	545599630	2980	2980	2980	2980	0
161	20230905	180600	545599630	2980	2980	2980	2980	0
162	20230905	180500	545599630	2980	2980	2980	2980	0
163	20230905	180400	545599630	2980	2980	2980	2980	0
164	20230905	180300	545599630	2980	2980	2980	2980	0
165	20230905	180200	545599630	2980	2980	2980	2980	0
166	20230905	180100	545599630	2980	2980	2980	2980	0
167	20230905	180000	545599630	2980	2980	2980	2980	0
168	20230905	175900	545599630	2980	2980	2980	2980	0
169	20230905	175800	545599630	2980	2980	2980	2980	0
170	20230905	175700	545599630	2980	2980	2980	2980	0
171	20230905	175600	545599630	2980	2980	2980	2980	0
172	20230905	175500	545599630	2980	2980	2980	2980	0
173	20230905	175400	545599630	2980	2980	2980	2980	0
174	20230905	175300	545599630	2980	2980	2980	2980	0
175	20230905	175200	545599630	2980	2980	2980	2980	0
176	20230905	175100	545599630	2980	2980	2980	2980	0
177	20230905	175000	545599630	2980	2980	2980	2980	0
178	20230905	174900	545599630	2980	2980	2980	2980	0
179	20230905	174800	545599630	2980	2980	2980	2980	0
180	20230905	174700	545599630	2980	2980	2980	2980	0
181	20230905	174600	545599630	2980	2980	2980	2980	0
182	20230905	174500	545599630	2980	2980	2980	2980	7186
183	20230905	174400	545599630	2980	2980	2980	2980	0
184	20230905	174300	545599630	2980	2980	2980	2980	0
185	20230905	174200	545599630	2980	2980	2980	2980	0
186	20230905	174100	545599630	2980	2980	2980	2980	0
187	20230905	174000	545599630	2980	2980	2980	2980	0
188	20230905	173900	545599630	2980	2980	2980	2980	0
189	20230905	173800	545599630	2980	2980	2980	2980	0
190	20230905	173700	545599630	2980	2980	2980	2980	0
191	20230905	173600	545599630	2980	2980	2980	2980	0
192	20230905	173500	545599630	2980	2980	2980	2980	0
193	20230905	173400	545599630	2980	2980	2980	2980	0
194	20230905	173300	545599630	2980	2980	2980	2980	0
195	20230905	173200	545599630	2980	2980	2980	2980	0
196	20230905	173100	545599630	2980	2980	2980	2980	0
197	20230905	173000	545599630	2980	2980	2980	2980	0
198	20230905	172900	545599630	2980	2980	2980	2980	0
199	20230905	172800	545599630	2980	2980	2980	2980	0
200	20230905	172700	545599630	2980	2980	2980	2980	0
201	20230905	172600	545599630	2980	2980	2980	2980	0
202	20230905	172500	545599630	2980	2980	2980	2980	0
203	20230905	172400	545599630	2980	2980	2980	2980	0
204	20230905	172300	545599630	2980	2980	2980	2980	0
205	20230905	172200	545599630	2980	2980	2980	2980	0
206	20230905	172100	545599630	2980	2980	2980	2980	0
207	20230905	172000	545599630	2980	2980	2980	2980	0
208	20230905	171900	545599630	2980	2980	2980	2980	0
209	20230905	171800	545599630	2980	2980	2980	2980	0
210	20230905	171700	545599630	2980	2980	2980	2980	0
211	20230905	171600	545599630	2980	2980	2980	2980	0
212	20230905	171500	545599630	2980	2980	2980	2980	7186
213	20230905	171400	545599630	2980	2980	2980	2980	0
214	20230905	171300	545599630	2980	2980	2980	2980	0
215	20230905	171200	545599630	2980	2980	2980	2980	0
216	20230905	171100	545599630	2980	2980	2980	2980	0
217	20230905	171000	545599630	2980	2980	2980	2980	0
218	20230905	170900	545599630	2980	2980	2980	2980	0
219	20230905	170800	545599630	2980	2980	2980	2980	0
220	20230905	170700	545599630	2980	2980	2980	2980	0
221	20230905	170600	545599630	2980	2980	2980	2980	0
222	20230905	170500	545599630	2980	2980	2980	2980	0
223	20230905	170400	545599630	2980	2980	2980	2980	0
224	20230905	170300	545599630	2980	2980	2980	2980	0
225	20230905	170200	545599630	2980	2980	2980	2980	0
226	20230905	170100	545599630	2980	2980	2980	2980	0
227	20230905	170000	545599630	2980	2980	2980	2980	0
228	20230905	165900	545599630	2980	2980	2980	2980	0
229	20230905	165800	545599630	2980	2980	2980	2980	0
230	20230905	165700	545599630	2980	2980	2980	2980	0
231	20230905	165600	545599630	2980	2980	2980	2980	0
232	20230905	165500	545599630	2980	2980	2980	2980	0
233	20230905	165400	545599630	2980	2980	2980	2980	0
234	20230905	165300	545599630	2980	2980	2980	2980	0
235	20230905	165200	545599630	2980	2980	2980	2980	0
236	20230905	165100	545599630	2980	2980	2980	2980	0
237	20230905	165000	545599630	2980	2980	2980	2980	0
238	20230905	164900	545599630	2980	2980	2980	2980	0
239	20230905	164800	545599630	2980	2980	2980	2980	0
240	20230905	164700	545599630	2980	2980	2980	2980	0
241	20230905	164600	545599630	2980	2980	2980	2980	0
242	20230905	164500	545599630	2980	2980	2980	2980	7186
243	20230905	164400	545599630	2980	2980	2980	2980	0
244	20230905	164300	545599630	2980	2980	2980	2980	0
245	20230905	164200	545599630	2980	2980	2980	2980	0
246	20230905	164100	545599630	2980	2980	2980	2980	0
247	20230905	164000	545599630	2980	2980	2980	2980	0
248	20230905	163900	545599630	2980	2980	2980	2980	0
249	20230905	163800	545599630	2980	2980	2980	2980	0
250	20230905	163700	545599630	2980	2980	2980	2980	0
251	20230905	163600	545599630	2980	2980	2980	2980	0
252	20230905	163500	545599630	2980	2980	2980	2980	0
253	20230905	163400	545599630	2980	2980	2980	2980	0
254	20230905	163300	545599630	2980	2980	2980	2980	0
255	20230905	163200	545599630	2980	2980	2980	2980	0
256	20230905	163100	545599630	2980	2980	2980	2980	0
257	20230905	163000	545599630	2980	2980	2980	2980	0
258	20230905	162900	545599630	2980	2980	2980	2980	0
259	20230905	162800	545599630	2980	2980	2980	2980	0
260	20230905	162700	545599630	2980	2980	2980	2980	0
261	20230905	162600	545599630	2980	2980	2980	2980	0
262	20230905	162500	545599630	2980	2980	2980	2980	0
263	20230905	162400	545599630	2980	2980	2980	2980	0
264	20230905	162300	545599630	2980	2980	2980	2980	0
265	20230905	162200	545599630	2980	2980	2980	2980	0
266	20230905	162100	545599630	2980	2980	2980	2980	0
267	20230905	162000	545599630	2980	2980	2980	2980	0
268	20230905	161900	545599630	2980	2980	2980	2980	0
269	20230905	161800	545599630	2980	2980	2980	2980	0
270	20230905	161700	545599630	2980	2980	2980	2980	0
271	20230905	161600	545599630	2980	2980	2980	2980	0
272	20230905	161500	545599630	2980	2980	2980	2980	7186
273	20230905	161400	545599630	2980	2980	2980	2980	0
274	20230905	161300	545599630	2980	2980	2980	2980	0
275	20230905	161200	545599630	2980	2980	2980	2980	0
276	20230905	161100	545599630	2980	2980	2980	2980	0
277	20230905	161000	545599630	2980	2980	2980	2980	0
278	20230905	160900	545599630	2980	2980	2980	2980	0
279	20230905	160800	545599630	2980	2980	2980	2980	0
280	20230905	160700	545599630	2980	2980	2980	2980	0
281	20230905	160600	545599630	2980	2980	2980	2980	0
282	20230905	160500	545599630	2980	2980	2980	2980	0
283	20230905	160400	545599630	2980	2980	2980	2980	0
284	20230905	160300	545599630	2980	2980	2980	2980	0
285	20230905	160200	545599630	2980	2980	2980	2980	0
286	20230905	160100	545599630	2980	2980	2980	2980	0
287	20230905	160000	545599630	2980	2980	2980	2980	0
288	20230905	155900	545599630	2980	2980	2980	2980	0
289	20230905	155800	545599630	2980	2980	2980	2980	0
290	20230905	155700	545599630	2980	2980	2980	2980	0
291	20230905	155600	545599630	2980	2980	2980	2980	0
292	20230905	155500	545599630	2980	2980	2980	2980	0
293	20230905	155400	545599630	2980	2980	2980	2980	0
294	20230905	155300	545599630	2980	2980	2980	2980	0
295	20230905	155200	545599630	2980	2980	2980	2980	0
296	20230905	155100	545599630	2980	2980	2980	2980	0
297	20230905	155000	545599630	2980	2980	2980	2980	0
298	20230905	154900	545599630	2980	2980	2980	2980	0
299	20230905	154800	545599630	2980	2980	2980	2980	0
300	20230905	154700	545599630	2980	2980	2980	2980	0
301	20230905	154600	545599630	2980	2980	2980	2980	0
302	20230905	154500	545599630	2980	2980	2980	2980	7186
303	20230905	154400	545599630	2980	2980	2980	2980	0
304	20230905	154300	545599630	2980	2980	2980	2980	0
305	20230905	154200	545599630	2980	2980	2980	2980	0
306	20230905	154100	545599630	2980	2980	2980	2980	0
307	20230905	154000	545599630	2980	2980	2980	2980	0
308	20230905	153900	545599630	2980	2980	2980	2980	0
309	20230905	153800	545599630	2980	2980	2980	2980	0
310	20230905	153700	545599630	2980	2980	2980	2980	0
311	20230905	153600	545599630	2980	2980	2980	2980	0
312	20230905	153500	545599630	2980	2980	2980	2980	0
313	20230905	153400	545599630	2980	2980	2980	2980	0
314	20230905	153300	545599630	2980	2980	2980	2980	0
315	20230905	153200	545599630	2980	2980	2980	2980	0
316	20230905	153100	545599630	2980	2980	2980	2980	0
317	20230905	153000	545599630	2980	2980	2980	2980	7186
318	20230905	152900	524185350	2990	2990	2990	2990	0
319	20230905	152800	524185350	2990	2990	2990	2990	0
320	20230905	152700	524185350	2990	2990	2990	2990	0
321	20230905	152600	524185350	2990	2990	2990	2990	0
322	20230905	152500	524185350	2990	2990	2990	2990	0
323	20230905	152400	524185350	2990	2990	2990	2990	0
324	20230905	152300	524185350	2990	2990	2990	2990	0
325	20230905	152200	524185350	2990	2990	2990	2990	0
326	20230905	152100	524185350	2990	2990	2990	2990	0
327	20230905	152000	524185350	2990	2990	2990	2990	0
328	20230905	151900	524185350	2990	2990	2990	2990	5
329	20230905	151800	524170400	2990	2990	2990	2990	1
330	20230905	151700	524167410	2990	2990	2990	2990	0
331	20230905	151600	524167410	2990	2990	2990	2990	1
332	20230905	151500	524164420	2985	2985	2985	2985	366
333	20230905	151400	523071910	2990	2990	2990	2990	513
334	20230905	151300	521538040	2990	2985	2990	2985	174
335	20230905	151200	521018645	2985	2990	2990	2985	1302
336	20230905	151100	517126735	2990	2990	2990	2990	60
337	20230905	151000	516947335	2980	2980	2980	2980	0
338	20230905	150900	516947335	2980	2980	2980	2980	500
339	20230905	150800	515457335	2980	2980	2980	2980	19
340	20230905	150700	515400715	2985	2990	2990	2980	266
341	20230905	150600	514606655	2985	2985	2985	2985	4783
342	20230905	150500	500329400	2990	2985	2990	2985	792
343	20230905	150400	497965155	2985	2985	2985	2985	10
344	20230905	150300	497935305	2990	2990	2990	2990	1
345	20230905	150200	497932315	2980	2980	2980	2980	200
346	20230905	150100	497336315	2985	2985	2985	2985	20
347	20230905	150000	497276615	2980	2980	2980	2980	3775
348	20230905	145900	486027115	2990	2990	2990	2990	100
349	20230905	145800	485728115	2990	2990	2990	2990	200
350	20230905	145700	485130115	2990	2990	2990	2990	5
351	20230905	145600	485115165	2990	2990	2990	2990	0
352	20230905	145500	485115165	2990	2990	2990	2990	250
353	20230905	145400	484367665	2990	2990	2990	2990	0
354	20230905	145300	484367665	2990	2990	2990	2990	122
355	20230905	145200	484002885	2990	2990	2990	2990	100
356	20230905	145100	483703885	2990	2990	2990	2990	0
357	20230905	145000	483703885	2990	2990	2990	2990	15
358	20230905	144900	483659035	2995	2995	2995	2995	0
359	20230905	144800	483659035	2995	2995	2995	2995	0
360	20230905	144700	483659035	2995	2995	2995	2995	0
361	20230905	144600	483659035	2995	2995	2995	2995	0
362	20230905	144500	483659035	2995	2995	2995	2995	1
363	20230905	144400	483656040	2995	2995	2995	2995	2
364	20230905	144300	483650050	2980	2980	2980	2980	1000
365	20230905	144200	480670050	2980	2980	2980	2980	109
366	20230905	144100	480345230	2990	2990	2990	2990	0
367	20230905	144000	480345230	2990	2990	2990	2990	1
368	20230905	143900	480342240	2990	2980	2990	2980	5051
369	20230905	143800	465252900	2980	2980	2980	2975	21
370	20230905	143700	465190370	2980	2975	2980	2970	138
371	20230905	143600	464780280	2970	2970	2970	2970	100
372	20230905	143500	464483280	2980	2980	2980	2980	2
373	20230905	143400	464477320	2970	2970	2970	2970	200
374	20230905	143300	463883320	2980	2980	2980	2980	1000
375	20230905	143200	460903320	2980	2980	2980	2980	0
376	20230905	143100	460903320	2980	2980	2980	2980	50
377	20230905	143000	460754320	2980	2970	2980	2970	250
378	20230905	142900	460011320	2970	2970	2970	2970	232
379	20230905	142800	459322280	2970	2970	2970	2970	1
380	20230905	142700	459319310	2970	2970	2970	2970	1
381	20230905	142600	459316340	2970	2970	2970	2970	4669
382	20230905	142500	445449410	2980	2980	2980	2980	8
383	20230905	142400	445425570	2975	2975	2975	2975	100
384	20230905	142300	445128070	2975	2975	2975	2975	100
385	20230905	142200	444830570	2975	2975	2975	2975	11
386	20230905	142100	444797845	2975	2975	2975	2975	113
387	20230905	142000	444461670	2975	2975	2975	2975	0
388	20230905	141900	444461670	2975	2975	2975	2975	0
389	20230905	141800	444461670	2975	2980	2980	2975	200
390	20230905	141700	443866170	2970	2970	2970	2970	0
391	20230905	141600	443866170	2970	2970	2970	2970	51
392	20230905	141500	443714700	2970	2970	2970	2970	0
393	20230905	141400	443714700	2970	2970	2970	2970	100
394	20230905	141300	443417700	2970	2970	2970	2970	0
395	20230905	141200	443417700	2970	2970	2970	2970	50
396	20230905	141100	443269200	2970	2970	2970	2970	70
397	20230905	141000	443061300	2970	2970	2970	2970	0
398	20230905	140900	443061300	2970	2970	2970	2970	0
399	20230905	140800	443061300	2970	2970	2970	2970	0
400	20230905	140700	443061300	2970	2970	2970	2970	0
401	20230905	140600	443061300	2970	2990	2990	2970	5093
402	20230905	140500	427922860	2990	2990	2990	2990	0
403	20230905	140400	427922860	2990	2980	2990	2980	55
404	20230905	140300	427758910	3000	3000	3000	3000	0
405	20230905	140200	427758910	3000	3000	3000	3000	0
406	20230905	140100	427758910	3000	3000	3000	3000	0
407	20230905	140000	427758910	3000	3000	3000	3000	0
408	20230905	135900	427758910	3000	3000	3000	3000	0
409	20230905	135800	427758910	3000	3000	3000	3000	1
410	20230905	135700	427755910	2980	3000	3000	2980	365
411	20230905	135600	426668190	2990	2990	2990	2990	2
412	20230905	135500	426662210	2990	2990	2990	2990	200
413	20230905	135400	426064210	2990	2990	2990	2990	50
414	20230905	135300	425914710	2990	2990	2990	2990	10
415	20230905	135200	425884810	2990	2990	2990	2990	34
416	20230905	135100	425783150	3000	3000	3000	3000	0
417	20230905	135000	425783150	3000	3000	3000	3000	20
418	20230905	134900	425723150	3010	3010	3010	3010	0
419	20230905	134800	425723150	3010	3010	3010	3010	6
420	20230905	134700	425705090	3015	2990	3015	2990	15018
421	20230905	134600	380545840	2990	2990	2990	2990	2627
422	20230905	134500	372691110	2980	2980	2980	2980	2373
423	20230905	134400	365619570	2970	2970	2970	2970	124
424	20230905	134300	365251290	2970	2970	2970	2970	0
425	20230905	134200	365251290	2970	2970	2970	2970	0
426	20230905	134100	365251290	2970	2970	2970	2970	300
427	20230905	134000	364360290	2970	2970	2970	2970	0
428	20230905	133900	364360290	2970	2970	2970	2970	0
429	20230905	133800	364360290	2970	2970	2970	2970	195
430	20230905	133700	363781140	2970	2970	2970	2970	0
431	20230905	133600	363781140	2970	2970	2970	2970	0
432	20230905	133500	363781140	2970	2970	2970	2970	1
433	20230905	133400	363778170	2970	2970	2970	2970	0
434	20230905	133300	363778170	2970	2975	2975	2970	406
435	20230905	133200	362572250	2975	2975	2975	2975	0
436	20230905	133100	362572250	2975	2975	2975	2975	1
437	20230905	133000	362569275	2970	2970	2970	2970	0
438	20230905	132900	362569275	2970	2970	2970	2970	0
439	20230905	132800	362569275	2970	2970	2970	2970	0
440	20230905	132700	362569275	2970	2970	2970	2970	200
441	20230905	132600	361975275	2965	2965	2965	2965	0
442	20230905	132500	361975275	2965	2965	2965	2965	0
443	20230905	132400	361975275	2965	2980	2980	2965	6600
444	20230905	132300	342377030	2975	2975	2975	2975	0
445	20230905	132200	342377030	2975	2975	2975	2975	0
446	20230905	132100	342377030	2975	2975	2975	2975	0
447	20230905	132000	342377030	2975	2975	2975	2975	0
448	20230905	131900	342377030	2975	2975	2975	2975	0
449	20230905	131800	342377030	2975	2975	2975	2975	535
450	20230905	131700	340785405	2975	2975	2975	2975	150
451	20230905	131600	340339155	3000	3000	3000	3000	0
452	20230905	131500	340339155	3000	3000	3000	3000	1
453	20230905	131400	340336155	2975	2980	2980	2975	3000
454	20230905	131300	331411035	3000	3000	3000	3000	0
455	20230905	131200	331411035	3000	3000	3000	3000	400
456	20230905	131100	330211035	3000	3000	3000	3000	0
457	20230905	131000	330211035	3000	3000	3000	3000	0
458	20230905	130900	330211035	3000	3000	3000	3000	1
459	20230905	130800	330208035	2980	2980	2980	2980	2550
460	20230905	130700	322609035	3000	3000	3000	3000	0
461	20230905	130600	322609035	3000	3000	3000	3000	0
462	20230905	130500	322609035	3000	2990	3000	2990	152
463	20230905	130400	322154540	2990	2990	2990	2990	10
464	20230905	130300	322124640	2990	2990	2990	2990	500
465	20230905	130200	320629640	3000	3000	3000	3000	0
466	20230905	130100	320629640	3000	3000	3000	3000	10
467	20230905	130000	320599640	3000	3000	3000	3000	50
468	20230905	125900	320449640	3000	3000	3000	3000	0
469	20230905	125800	320449640	3000	2970	3000	2970	3700
470	20230905	125700	309405920	2970	2970	2970	2970	86
471	20230905	125600	309150500	2970	2970	2970	2970	1049
472	20230905	125500	306034970	2975	2975	2975	2975	145
473	20230905	125400	305603595	2975	2980	2980	2975	208
474	20230905	125300	304984645	2975	2975	2975	2975	127
475	20230905	125200	304606820	2975	2975	2975	2975	3
476	20230905	125100	304597895	2980	2980	2980	2980	0
477	20230905	125000	304597895	2980	2980	2980	2980	0
478	20230905	124900	304597895	2980	2980	2980	2980	1
479	20230905	124800	304594915	2965	2965	2965	2965	0
480	20230905	124700	304594915	2965	2965	2965	2965	0
481	20230905	124600	304594915	2965	2965	2965	2965	0
482	20230905	124500	304594915	2965	2965	2965	2965	0
483	20230905	124400	304594915	2965	2965	2965	2965	0
484	20230905	124300	304594915	2965	2970	2970	2965	5605
485	20230905	124200	287967745	2980	2980	2980	2980	0
486	20230905	124100	287967745	2980	2980	2980	2980	5
487	20230905	124000	287952845	2980	2980	2980	2980	2
488	20230905	123900	287946885	2970	2980	2980	2970	339
489	20230905	123800	286940045	2970	2970	2970	2970	121
490	20230905	123700	286580675	2970	2970	2970	2970	70
491	20230905	123600	286372775	2970	2970	2970	2970	833
492	20230905	123500	283898765	2970	2970	2970	2970	0
493	20230905	123400	283898765	2970	2970	2970	2970	1
494	20230905	123300	283895795	2970	2970	2970	2970	0
495	20230905	123200	283895795	2970	2975	2975	2970	1654
496	20230905	123100	278983215	2975	2975	2975	2975	0
497	20230905	123000	278983215	2975	2980	2980	2975	20
498	20230905	122900	278923665	2990	2990	2990	2990	0
499	20230905	122800	278923665	2990	2990	2990	2990	41
500	20230905	122700	278801075	2970	2970	2970	2970	527
501	20230905	122600	277235885	2970	2970	2970	2970	0
502	20230905	122500	277235885	2970	2980	2980	2970	5670
503	20230905	122400	260371085	2985	2985	2985	2985	2751
504	20230905	122300	252159350	2985	2985	2985	2985	0
505	20230905	122200	252159350	2985	2985	2985	2985	0
506	20230905	122100	252159350	2985	2985	2985	2985	402
507	20230905	122000	250959380	2990	2990	2990	2990	0
508	20230905	121900	250959380	2990	2990	2990	2990	0
509	20230905	121800	250959380	2990	2990	2990	2990	210
510	20230905	121700	250331480	2990	2990	2990	2990	0
511	20230905	121600	250331480	2990	2990	2990	2990	0
512	20230905	121500	250331480	2990	2985	2990	2985	1910
513	20230905	121400	244630080	2985	2985	2985	2985	50
514	20230905	121300	244480830	2985	2985	2985	2985	20
515	20230905	121200	244421130	2985	2985	2985	2985	1571
516	20230905	121100	239731695	2985	2990	2990	2985	13
517	20230905	121000	239692840	2990	2990	2990	2990	0
518	20230905	120900	239692840	2990	2990	2990	2990	2
519	20230905	120800	239686860	2990	3000	3000	2990	140
520	20230905	120700	239268250	2990	2990	2990	2990	1
521	20230905	120600	239265260	3000	3000	3000	3000	0
522	20230905	120500	239265260	3000	3000	3000	3000	1
523	20230905	120400	239262260	2990	2990	2990	2990	300
524	20230905	120300	238365260	3000	2995	3000	2995	7
525	20230905	120200	238344290	3000	3000	3000	3000	0
526	20230905	120100	238344290	3000	3000	3000	3000	42
527	20230905	120000	238218290	3000	2995	3000	2995	517
528	20230905	115900	236669865	2990	2990	2990	2990	2000
529	20230905	115800	230689865	2990	2990	2990	2990	10
530	20230905	115700	230659965	2990	2990	2990	2990	0
531	20230905	115600	230659965	2990	2990	2990	2990	3
532	20230905	115500	230650995	2995	2995	2995	2995	0
533	20230905	115400	230650995	2995	2995	2995	2995	0
534	20230905	115300	230650995	2995	2995	2995	2995	0
535	20230905	115200	230650995	2995	2995	2995	2995	0
536	20230905	115100	230650995	2995	2995	2995	2995	0
537	20230905	115000	230650995	2995	2995	2995	2995	0
538	20230905	114900	230650995	2995	2995	2995	2995	0
539	20230905	114800	230650995	2995	2995	2995	2995	3
540	20230905	114700	230642010	2995	2995	2995	2995	27
541	20230905	114600	230561145	2995	3000	3000	2995	6
542	20230905	114500	230543160	3000	3000	3000	3000	495
543	20230905	114400	229058160	3005	3000	3005	3000	6
544	20230905	114300	229040145	3000	2995	3000	2995	1089
545	20230905	114200	225775670	3005	3005	3005	3005	0
546	20230905	114100	225775670	3005	3005	3005	3005	0
547	20230905	114000	225775670	3005	3005	3005	3005	0
548	20230905	113900	225775670	3005	3000	3005	3000	6
549	20230905	113800	225757665	3005	3005	3005	3005	0
550	20230905	113700	225757665	3005	3005	3005	3005	0
551	20230905	113600	225757665	3005	3005	3005	3005	0
552	20230905	113500	225757665	3005	3005	3005	3005	0
553	20230905	113400	225757665	3005	3005	3005	3005	0
554	20230905	113300	225757665	3005	2995	3005	2990	503
555	20230905	113200	224251165	3010	3000	3010	3000	278
556	20230905	113100	223416895	3000	3000	3000	3000	359
557	20230905	113000	222339895	3000	3000	3000	3000	0
558	20230905	112900	222339895	3000	3000	3000	3000	0
559	20230905	112800	222339895	3000	3000	3000	3000	0
560	20230905	112700	222339895	3000	3000	3000	3000	0
561	20230905	112600	222339895	3000	2995	3000	2995	26
562	20230905	112500	222262020	3000	3000	3000	3000	0
563	20230905	112400	222262020	3000	3000	3000	3000	1
564	20230905	112300	222259020	2995	2995	2995	2995	40
565	20230905	112200	222139220	2995	2995	2995	2995	30
566	20230905	112100	222049370	3000	3000	3000	3000	0
567	20230905	112000	222049370	3000	3000	3000	3000	1
568	20230905	111900	222046370	2995	2995	2995	2995	0
569	20230905	111800	222046370	2995	3000	3000	2995	501
570	20230905	111700	220545870	2995	2995	2995	2995	0
571	20230905	111600	220545870	2995	2995	2995	2995	1000
572	20230905	111500	217550870	2995	2995	2995	2995	1100
573	20230905	111400	214256370	2995	2995	2995	2995	58
574	20230905	111300	214082660	2995	2995	2995	2995	26
575	20230905	111200	214004790	2990	2995	2995	2990	28
576	20230905	111100	213921065	2990	2990	2990	2990	0
577	20230905	111000	213921065	2990	2990	2990	2990	27
578	20230905	110900	213840335	2990	2990	2990	2990	102
579	20230905	110800	213535355	2995	2995	2995	2995	50
580	20230905	110700	213385605	2990	2990	2990	2990	0
581	20230905	110600	213385605	2990	2995	2995	2990	434
582	20230905	110500	212087775	2995	2995	2995	2995	156
583	20230905	110400	211620555	2995	2995	2995	2995	0
584	20230905	110300	211620555	2995	2995	2995	2995	0
585	20230905	110200	211620555	2995	2995	2995	2995	0
586	20230905	110100	211620555	2995	2995	2995	2995	198
587	20230905	110000	211027545	3000	2995	3000	2995	110
588	20230905	105900	210698045	2995	2995	2995	2995	168
589	20230905	105800	210194885	2990	2990	2990	2990	0
590	20230905	105700	210194885	2990	2990	2990	2990	280
591	20230905	105600	209357685	2990	2990	2990	2990	0
592	20230905	105500	209357685	2990	2990	2990	2990	0
593	20230905	105400	209357685	2990	2990	2990	2990	1000
594	20230905	105300	206367685	2995	2995	2995	2995	1002
595	20230905	105200	203366695	2995	3000	3000	2995	202
596	20230905	105100	202761695	3000	3000	3000	3000	21
597	20230905	105000	202698695	3000	3000	3000	3000	0
598	20230905	104900	202698695	3000	3000	3000	3000	80
599	20230905	104800	202458695	3005	3005	3005	3005	1017
600	20230905	104700	199402610	3005	3005	3005	3005	0
601	20230905	104600	199402610	3005	3005	3005	3005	10
602	20230905	104500	199372560	3000	3000	3000	3000	0
603	20230905	104400	199372560	3000	2995	3000	2995	284
604	20230905	104300	198521930	2995	2995	2995	2995	0
605	20230905	104200	198521930	2995	2995	2995	2995	600
606	20230905	104100	196724930	2995	2995	2995	2995	0
607	20230905	104000	196724930	2995	2995	2995	2995	4
608	20230905	103900	196712950	2995	2995	2995	2995	0
609	20230905	103800	196712950	2995	2995	2995	2995	21
610	20230905	103700	196650055	2990	2990	2990	2990	100
611	20230905	103600	196351055	2990	2990	2990	2990	50
612	20230905	103500	196201555	2995	2995	2995	2995	579
613	20230905	103400	194467450	2995	2995	2995	2995	67
614	20230905	103300	194266785	2995	2995	2995	2995	2440
615	20230905	103200	186958985	3000	3010	3010	3000	1165
616	20230905	103100	183463935	3010	3010	3015	3010	56
617	20230905	103000	183295365	3015	3015	3015	3015	0
618	20230905	102900	183295365	3015	3010	3015	3010	51
619	20230905	102800	183141850	3015	3010	3015	3010	155
620	20230905	102700	182675295	3010	3010	3010	3010	1008
621	20230905	102600	179641215	3010	3010	3010	3010	0
622	20230905	102500	179641215	3010	3000	3010	3000	29
623	20230905	102400	179554105	3010	3010	3010	3010	2
624	20230905	102300	179548085	3010	3010	3010	3010	166
625	20230905	102200	179048425	3010	3010	3010	3010	33
626	20230905	102100	178949095	2995	3000	3000	2995	3028
627	20230905	102000	169876505	3015	3010	3015	3010	72
628	20230905	101900	169659770	3010	3000	3010	3000	1628
629	20230905	101800	164775760	3020	3015	3020	3015	1203
630	20230905	101700	161148670	3005	3005	3005	3005	1000
631	20230905	101600	158143670	3015	3020	3020	3005	1358
632	20230905	101500	154050540	3020	3010	3020	3010	434
633	20230905	101400	152742165	3015	3015	3015	3015	0
634	20230905	101300	152742165	3015	3015	3015	3015	100
635	20230905	101200	152440665	3020	3020	3020	3020	0
636	20230905	101100	152440665	3020	3000	3020	3000	321
637	20230905	101000	151477405	2995	2995	2995	2995	270
638	20230905	100900	150668755	2995	3000	3000	2995	180
639	20230905	100800	150129155	3000	3000	3000	3000	12
640	20230905	100700	150093155	2990	2990	2990	2990	1452
641	20230905	100600	145751675	2990	2990	2990	2990	520
642	20230905	100500	144196875	2990	2990	2990	2990	6
643	20230905	100400	144178935	2980	2990	2990	2980	1525
644	20230905	100300	139634425	2990	2990	2990	2990	1
645	20230905	100200	139631435	2980	2980	2980	2980	899
646	20230905	100100	136952415	2980	2980	2980	2980	683
647	20230905	100000	134917075	2975	2975	2975	2975	0
648	20230905	095900	134917075	2975	2975	2975	2975	1578
649	20230905	095800	130222525	2975	2975	2975	2975	49
650	20230905	095700	130076750	2975	2980	2980	2975	434
651	20230905	095600	128785595	2980	2980	2980	2980	100
652	20230905	095500	128487595	2980	2980	2980	2980	0
653	20230905	095400	128487595	2980	2980	2980	2980	0
654	20230905	095300	128487595	2980	2980	2980	2980	20
655	20230905	095200	128427995	2980	2980	2980	2980	1
656	20230905	095100	128425015	2975	2975	2975	2975	103
657	20230905	095000	128118590	2980	2980	2980	2980	2
658	20230905	094900	128112630	2980	2980	2980	2980	0
659	20230905	094800	128112630	2980	2980	2980	2980	0
660	20230905	094700	128112630	2980	2980	2980	2980	0
661	20230905	094600	128112630	2980	2965	2980	2965	22
662	20230905	094500	128047370	2980	2970	2980	2965	828
663	20230905	094400	125592225	2965	2965	2965	2965	487
664	20230905	094300	124148270	2965	2970	2970	2965	20
665	20230905	094200	124088965	2965	2970	2970	2965	952
666	20230905	094100	121263710	2980	2980	2980	2980	91
667	20230905	094000	120992530	2980	2980	2980	2980	6
668	20230905	093900	120974650	2965	2970	2980	2965	2870
669	20230905	093800	112450855	2975	2975	2975	2975	132
670	20230905	093700	112058155	2980	2980	2980	2980	20
671	20230905	093600	111998555	2980	2980	2980	2980	110
672	20230905	093500	111670755	2970	2970	2970	2970	500
673	20230905	093400	110185755	2970	2970	2970	2970	966
674	20230905	093300	107316735	2970	2970	2970	2970	330
675	20230905	093200	106336635	2980	2980	2980	2980	8
676	20230905	093100	106312795	2980	2980	2980	2980	0
677	20230905	093000	106312795	2980	2975	2980	2975	2336
678	20230905	092900	99361515	2970	2970	2970	2970	1152
679	20230905	092800	95940075	2965	2970	2970	2965	253
680	20230905	092700	95189915	2970	2970	2970	2970	97
681	20230905	092600	94901825	2970	2970	2970	2970	0
682	20230905	092500	94901825	2970	2970	2970	2970	50
683	20230905	092400	94753325	2975	2975	2975	2975	0
684	20230905	092300	94753325	2975	2970	2975	2970	3001
685	20230905	092200	85840350	2970	2970	2970	2970	200
686	20230905	092100	85246350	2970	2970	2970	2970	0
687	20230905	092000	85246350	2970	2970	2970	2970	551
688	20230905	091900	83609880	2970	2970	2970	2970	200
689	20230905	091800	83015880	2975	2970	2975	2970	243
690	20230905	091700	82294165	2970	2970	2970	2970	629
691	20230905	091600	80426035	2970	2970	2970	2970	200
692	20230905	091500	79832035	2965	2965	2965	2965	800
693	20230905	091400	77460035	2960	2960	2960	2960	0
694	20230905	091300	77460035	2960	2965	2965	2960	1244
695	20230905	091200	73775820	2965	2965	2965	2965	2147
696	20230905	091100	67409965	2965	2965	2965	2965	0
697	20230905	091000	67409965	2965	2965	2965	2965	479
698	20230905	090900	65989730	2965	2970	2970	2965	10000
699	20230905	090800	36306355	2975	2970	2975	2970	432
700	20230905	090700	35022395	2975	2975	2980	2975	241
701	20230905	090600	34305355	2975	2975	2975	2975	235
702	20230905	090500	33606230	2975	2975	2975	2975	2416
703	20230905	090400	26418630	2975	2980	2980	2975	885
704	20230905	090300	23783740	2960	2970	2970	2960	5167
705	20230905	090200	8474185	2970	2970	2970	2970	50
706	20230905	090100	8325685	2970	2990	2990	2970	1940
707	20230905	090000	2562180	2975	3000	3000	2975	852