KissMeData/286750/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	202600	602738380	2975	2975	2975	2975	3697
3	20230914	202500	602738380	2975	2975	2975	2975	0
4	20230914	202400	602738380	2975	2975	2975	2975	0
5	20230914	202300	602738380	2975	2975	2975	2975	0
6	20230914	202200	602738380	2975	2975	2975	2975	0
7	20230914	202100	602738380	2975	2975	2975	2975	0
8	20230914	202000	602738380	2975	2975	2975	2975	0
9	20230914	201900	602738380	2975	2975	2975	2975	0
10	20230914	201800	602738380	2975	2975	2975	2975	0
11	20230914	201700	602738380	2975	2975	2975	2975	0
12	20230914	201600	602738380	2975	2975	2975	2975	0
13	20230914	201500	602738380	2975	2975	2975	2975	0
14	20230914	201400	602738380	2975	2975	2975	2975	0
15	20230914	201300	602738380	2975	2975	2975	2975	0
16	20230914	201200	602738380	2975	2975	2975	2975	0
17	20230914	201100	602738380	2975	2975	2975	2975	0
18	20230914	201000	602738380	2975	2975	2975	2975	0
19	20230914	200900	602738380	2975	2975	2975	2975	0
20	20230914	200800	602738380	2975	2975	2975	2975	0
21	20230914	200700	602738380	2975	2975	2975	2975	0
22	20230914	200600	602738380	2975	2975	2975	2975	0
23	20230914	200500	602738380	2975	2975	2975	2975	0
24	20230914	200400	602738380	2975	2975	2975	2975	0
25	20230914	200300	602738380	2975	2975	2975	2975	0
26	20230914	200200	602738380	2975	2975	2975	2975	0
27	20230914	200100	602738380	2975	2975	2975	2975	0
28	20230914	200000	602738380	2975	2975	2975	2975	0
29	20230914	195900	602738380	2975	2975	2975	2975	0
30	20230914	195800	602738380	2975	2975	2975	2975	0
31	20230914	195700	602738380	2975	2975	2975	2975	0
32	20230914	195600	602738380	2975	2975	2975	2975	3697
33	20230914	195500	602738380	2975	2975	2975	2975	0
34	20230914	195400	602738380	2975	2975	2975	2975	0
35	20230914	195300	602738380	2975	2975	2975	2975	0
36	20230914	195200	602738380	2975	2975	2975	2975	0
37	20230914	195100	602738380	2975	2975	2975	2975	0
38	20230914	195000	602738380	2975	2975	2975	2975	0
39	20230914	194900	602738380	2975	2975	2975	2975	0
40	20230914	194800	602738380	2975	2975	2975	2975	0
41	20230914	194700	602738380	2975	2975	2975	2975	0
42	20230914	194600	602738380	2975	2975	2975	2975	0
43	20230914	194500	602738380	2975	2975	2975	2975	0
44	20230914	194400	602738380	2975	2975	2975	2975	0
45	20230914	194300	602738380	2975	2975	2975	2975	0
46	20230914	194200	602738380	2975	2975	2975	2975	0
47	20230914	194100	602738380	2975	2975	2975	2975	0
48	20230914	194000	602738380	2975	2975	2975	2975	0
49	20230914	193900	602738380	2975	2975	2975	2975	0
50	20230914	193800	602738380	2975	2975	2975	2975	0
51	20230914	193700	602738380	2975	2975	2975	2975	0
52	20230914	193600	602738380	2975	2975	2975	2975	0
53	20230914	193500	602738380	2975	2975	2975	2975	0
54	20230914	193400	602738380	2975	2975	2975	2975	0
55	20230914	193300	602738380	2975	2975	2975	2975	0
56	20230914	193200	602738380	2975	2975	2975	2975	0
57	20230914	193100	602738380	2975	2975	2975	2975	0
58	20230914	193000	602738380	2975	2975	2975	2975	0
59	20230914	192900	602738380	2975	2975	2975	2975	0
60	20230914	192800	602738380	2975	2975	2975	2975	0
61	20230914	192700	602738380	2975	2975	2975	2975	0
62	20230914	192600	602738380	2975	2975	2975	2975	3697
63	20230914	192500	602738380	2975	2975	2975	2975	0
64	20230914	192400	602738380	2975	2975	2975	2975	0
65	20230914	192300	602738380	2975	2975	2975	2975	0
66	20230914	192200	602738380	2975	2975	2975	2975	0
67	20230914	192100	602738380	2975	2975	2975	2975	0
68	20230914	192000	602738380	2975	2975	2975	2975	0
69	20230914	191900	602738380	2975	2975	2975	2975	0
70	20230914	191800	602738380	2975	2975	2975	2975	0
71	20230914	191700	602738380	2975	2975	2975	2975	0
72	20230914	191600	602738380	2975	2975	2975	2975	0
73	20230914	191500	602738380	2975	2975	2975	2975	0
74	20230914	191400	602738380	2975	2975	2975	2975	0
75	20230914	191300	602738380	2975	2975	2975	2975	0
76	20230914	191200	602738380	2975	2975	2975	2975	0
77	20230914	191100	602738380	2975	2975	2975	2975	0
78	20230914	191000	602738380	2975	2975	2975	2975	0
79	20230914	190900	602738380	2975	2975	2975	2975	0
80	20230914	190800	602738380	2975	2975	2975	2975	0
81	20230914	190700	602738380	2975	2975	2975	2975	0
82	20230914	190600	602738380	2975	2975	2975	2975	0
83	20230914	190500	602738380	2975	2975	2975	2975	0
84	20230914	190400	602738380	2975	2975	2975	2975	0
85	20230914	190300	602738380	2975	2975	2975	2975	0
86	20230914	190200	602738380	2975	2975	2975	2975	0
87	20230914	190100	602738380	2975	2975	2975	2975	0
88	20230914	190000	602738380	2975	2975	2975	2975	0
89	20230914	185900	602738380	2975	2975	2975	2975	0
90	20230914	185800	602738380	2975	2975	2975	2975	0
91	20230914	185700	602738380	2975	2975	2975	2975	0
92	20230914	185600	602738380	2975	2975	2975	2975	3697
93	20230914	185500	602738380	2975	2975	2975	2975	0
94	20230914	185400	602738380	2975	2975	2975	2975	0
95	20230914	185300	602738380	2975	2975	2975	2975	0
96	20230914	185200	602738380	2975	2975	2975	2975	0
97	20230914	185100	602738380	2975	2975	2975	2975	0
98	20230914	185000	602738380	2975	2975	2975	2975	0
99	20230914	184900	602738380	2975	2975	2975	2975	0
100	20230914	184800	602738380	2975	2975	2975	2975	0
101	20230914	184700	602738380	2975	2975	2975	2975	0
102	20230914	184600	602738380	2975	2975	2975	2975	0
103	20230914	184500	602738380	2975	2975	2975	2975	0
104	20230914	184400	602738380	2975	2975	2975	2975	0
105	20230914	184300	602738380	2975	2975	2975	2975	0
106	20230914	184200	602738380	2975	2975	2975	2975	0
107	20230914	184100	602738380	2975	2975	2975	2975	0
108	20230914	184000	602738380	2975	2975	2975	2975	0
109	20230914	183900	602738380	2975	2975	2975	2975	0
110	20230914	183800	602738380	2975	2975	2975	2975	0
111	20230914	183700	602738380	2975	2975	2975	2975	0
112	20230914	183600	602738380	2975	2975	2975	2975	0
113	20230914	183500	602738380	2975	2975	2975	2975	0
114	20230914	183400	602738380	2975	2975	2975	2975	0
115	20230914	183300	602738380	2975	2975	2975	2975	0
116	20230914	183200	602738380	2975	2975	2975	2975	0
117	20230914	183100	602738380	2975	2975	2975	2975	0
118	20230914	183000	602738380	2975	2975	2975	2975	0
119	20230914	182900	602738380	2975	2975	2975	2975	0
120	20230914	182800	602738380	2975	2975	2975	2975	0
121	20230914	182700	602738380	2975	2975	2975	2975	0
122	20230914	182600	602738380	2975	2975	2975	2975	3697
123	20230914	182500	602738380	2975	2975	2975	2975	0
124	20230914	182400	602738380	2975	2975	2975	2975	0
125	20230914	182300	602738380	2975	2975	2975	2975	0
126	20230914	182200	602738380	2975	2975	2975	2975	0
127	20230914	182100	602738380	2975	2975	2975	2975	0
128	20230914	182000	602738380	2975	2975	2975	2975	0
129	20230914	181900	602738380	2975	2975	2975	2975	0
130	20230914	181800	602738380	2975	2975	2975	2975	0
131	20230914	181700	602738380	2975	2975	2975	2975	0
132	20230914	181600	602738380	2975	2975	2975	2975	0
133	20230914	181500	602738380	2975	2975	2975	2975	0
134	20230914	181400	602738380	2975	2975	2975	2975	0
135	20230914	181300	602738380	2975	2975	2975	2975	0
136	20230914	181200	602738380	2975	2975	2975	2975	0
137	20230914	181100	602738380	2975	2975	2975	2975	0
138	20230914	181000	602738380	2975	2975	2975	2975	0
139	20230914	180900	602738380	2975	2975	2975	2975	0
140	20230914	180800	602738380	2975	2975	2975	2975	0
141	20230914	180700	602738380	2975	2975	2975	2975	0
142	20230914	180600	602738380	2975	2975	2975	2975	0
143	20230914	180500	602738380	2975	2975	2975	2975	0
144	20230914	180400	602738380	2975	2975	2975	2975	0
145	20230914	180300	602738380	2975	2975	2975	2975	0
146	20230914	180200	602738380	2975	2975	2975	2975	0
147	20230914	180100	602738380	2975	2975	2975	2975	0
148	20230914	180000	602738380	2975	2975	2975	2975	0
149	20230914	175900	602738380	2975	2975	2975	2975	0
150	20230914	175800	602738380	2975	2975	2975	2975	0
151	20230914	175700	602738380	2975	2975	2975	2975	0
152	20230914	175600	602738380	2975	2975	2975	2975	3697
153	20230914	175500	602738380	2975	2975	2975	2975	0
154	20230914	175400	602738380	2975	2975	2975	2975	0
155	20230914	175300	602738380	2975	2975	2975	2975	0
156	20230914	175200	602738380	2975	2975	2975	2975	0
157	20230914	175100	602738380	2975	2975	2975	2975	0
158	20230914	175000	602738380	2975	2975	2975	2975	0
159	20230914	174900	602738380	2975	2975	2975	2975	0
160	20230914	174800	602738380	2975	2975	2975	2975	0
161	20230914	174700	602738380	2975	2975	2975	2975	0
162	20230914	174600	602738380	2975	2975	2975	2975	0
163	20230914	174500	602738380	2975	2975	2975	2975	0
164	20230914	174400	602738380	2975	2975	2975	2975	0
165	20230914	174300	602738380	2975	2975	2975	2975	0
166	20230914	174200	602738380	2975	2975	2975	2975	0
167	20230914	174100	602738380	2975	2975	2975	2975	0
168	20230914	174000	602738380	2975	2975	2975	2975	0
169	20230914	173900	602738380	2975	2975	2975	2975	0
170	20230914	173800	602738380	2975	2975	2975	2975	0
171	20230914	173700	602738380	2975	2975	2975	2975	0
172	20230914	173600	602738380	2975	2975	2975	2975	0
173	20230914	173500	602738380	2975	2975	2975	2975	0
174	20230914	173400	602738380	2975	2975	2975	2975	0
175	20230914	173300	602738380	2975	2975	2975	2975	0
176	20230914	173200	602738380	2975	2975	2975	2975	0
177	20230914	173100	602738380	2975	2975	2975	2975	0
178	20230914	173000	602738380	2975	2975	2975	2975	0
179	20230914	172900	602738380	2975	2975	2975	2975	0
180	20230914	172800	602738380	2975	2975	2975	2975	0
181	20230914	172700	602738380	2975	2975	2975	2975	0
182	20230914	172600	602738380	2975	2975	2975	2975	3697
183	20230914	172500	602738380	2975	2975	2975	2975	0
184	20230914	172400	602738380	2975	2975	2975	2975	0
185	20230914	172300	602738380	2975	2975	2975	2975	0
186	20230914	172200	602738380	2975	2975	2975	2975	0
187	20230914	172100	602738380	2975	2975	2975	2975	0
188	20230914	172000	602738380	2975	2975	2975	2975	0
189	20230914	171900	602738380	2975	2975	2975	2975	0
190	20230914	171800	602738380	2975	2975	2975	2975	0
191	20230914	171700	602738380	2975	2975	2975	2975	0
192	20230914	171600	602738380	2975	2975	2975	2975	0
193	20230914	171500	602738380	2975	2975	2975	2975	0
194	20230914	171400	602738380	2975	2975	2975	2975	0
195	20230914	171300	602738380	2975	2975	2975	2975	0
196	20230914	171200	602738380	2975	2975	2975	2975	0
197	20230914	171100	602738380	2975	2975	2975	2975	0
198	20230914	171000	602738380	2975	2975	2975	2975	0
199	20230914	170900	602738380	2975	2975	2975	2975	0
200	20230914	170800	602738380	2975	2975	2975	2975	0
201	20230914	170700	602738380	2975	2975	2975	2975	0
202	20230914	170600	602738380	2975	2975	2975	2975	0
203	20230914	170500	602738380	2975	2975	2975	2975	0
204	20230914	170400	602738380	2975	2975	2975	2975	0
205	20230914	170300	602738380	2975	2975	2975	2975	0
206	20230914	170200	602738380	2975	2975	2975	2975	0
207	20230914	170100	602738380	2975	2975	2975	2975	0
208	20230914	170000	602738380	2975	2975	2975	2975	0
209	20230914	165900	602738380	2975	2975	2975	2975	0
210	20230914	165800	602738380	2975	2975	2975	2975	0
211	20230914	165700	602738380	2975	2975	2975	2975	0
212	20230914	165600	602738380	2975	2975	2975	2975	3697
213	20230914	165500	602738380	2975	2975	2975	2975	0
214	20230914	165400	602738380	2975	2975	2975	2975	0
215	20230914	165300	602738380	2975	2975	2975	2975	0
216	20230914	165200	602738380	2975	2975	2975	2975	0
217	20230914	165100	602738380	2975	2975	2975	2975	0
218	20230914	165000	602738380	2975	2975	2975	2975	0
219	20230914	164900	602738380	2975	2975	2975	2975	0
220	20230914	164800	602738380	2975	2975	2975	2975	0
221	20230914	164700	602738380	2975	2975	2975	2975	0
222	20230914	164600	602738380	2975	2975	2975	2975	0
223	20230914	164500	602738380	2975	2975	2975	2975	0
224	20230914	164400	602738380	2975	2975	2975	2975	0
225	20230914	164300	602738380	2975	2975	2975	2975	0
226	20230914	164200	602738380	2975	2975	2975	2975	0
227	20230914	164100	602738380	2975	2975	2975	2975	0
228	20230914	164000	602738380	2975	2975	2975	2975	0
229	20230914	163900	602738380	2975	2975	2975	2975	0
230	20230914	163800	602738380	2975	2975	2975	2975	0
231	20230914	163700	602738380	2975	2975	2975	2975	0
232	20230914	163600	602738380	2975	2975	2975	2975	0
233	20230914	163500	602738380	2975	2975	2975	2975	0
234	20230914	163400	602738380	2975	2975	2975	2975	0
235	20230914	163300	602738380	2975	2975	2975	2975	0
236	20230914	163200	602738380	2975	2975	2975	2975	0
237	20230914	163100	602738380	2975	2975	2975	2975	0
238	20230914	163000	602738380	2975	2975	2975	2975	0
239	20230914	162900	602738380	2975	2975	2975	2975	0
240	20230914	162800	602738380	2975	2975	2975	2975	0
241	20230914	162700	602738380	2975	2975	2975	2975	0
242	20230914	162600	602738380	2975	2975	2975	2975	3697
243	20230914	162500	602738380	2975	2975	2975	2975	0
244	20230914	162400	602738380	2975	2975	2975	2975	0
245	20230914	162300	602738380	2975	2975	2975	2975	0
246	20230914	162200	602738380	2975	2975	2975	2975	0
247	20230914	162100	602738380	2975	2975	2975	2975	0
248	20230914	162000	602738380	2975	2975	2975	2975	0
249	20230914	161900	602738380	2975	2975	2975	2975	0
250	20230914	161800	602738380	2975	2975	2975	2975	0
251	20230914	161700	602738380	2975	2975	2975	2975	0
252	20230914	161600	602738380	2975	2975	2975	2975	0
253	20230914	161500	602738380	2975	2975	2975	2975	0
254	20230914	161400	602738380	2975	2975	2975	2975	0
255	20230914	161300	602738380	2975	2975	2975	2975	0
256	20230914	161200	602738380	2975	2975	2975	2975	0
257	20230914	161100	602738380	2975	2975	2975	2975	0
258	20230914	161000	602738380	2975	2975	2975	2975	0
259	20230914	160900	602738380	2975	2975	2975	2975	0
260	20230914	160800	602738380	2975	2975	2975	2975	0
261	20230914	160700	602738380	2975	2975	2975	2975	0
262	20230914	160600	602738380	2975	2975	2975	2975	0
263	20230914	160500	602738380	2975	2975	2975	2975	0
264	20230914	160400	602738380	2975	2975	2975	2975	0
265	20230914	160300	602738380	2975	2975	2975	2975	0
266	20230914	160200	602738380	2975	2975	2975	2975	0
267	20230914	160100	602738380	2975	2975	2975	2975	0
268	20230914	160000	602738380	2975	2975	2975	2975	0
269	20230914	155900	602738380	2975	2975	2975	2975	0
270	20230914	155800	602738380	2975	2975	2975	2975	0
271	20230914	155700	602738380	2975	2975	2975	2975	0
272	20230914	155600	602738380	2975	2975	2975	2975	3697
273	20230914	155500	602738380	2975	2975	2975	2975	0
274	20230914	155400	602738380	2975	2975	2975	2975	0
275	20230914	155300	602738380	2975	2975	2975	2975	0
276	20230914	155200	602738380	2975	2975	2975	2975	0
277	20230914	155100	602738380	2975	2975	2975	2975	0
278	20230914	155000	602738380	2975	2975	2975	2975	0
279	20230914	154900	602738380	2975	2975	2975	2975	0
280	20230914	154800	602738380	2975	2975	2975	2975	0
281	20230914	154700	602738380	2975	2975	2975	2975	0
282	20230914	154600	602738380	2975	2975	2975	2975	0
283	20230914	154500	602738380	2975	2975	2975	2975	0
284	20230914	154400	602738380	2975	2975	2975	2975	0
285	20230914	154300	602738380	2975	2975	2975	2975	0
286	20230914	154200	602738380	2975	2975	2975	2975	0
287	20230914	154100	602738380	2975	2975	2975	2975	0
288	20230914	154000	602738380	2975	2975	2975	2975	0
289	20230914	153900	602738380	2975	2975	2975	2975	0
290	20230914	153800	602738380	2975	2975	2975	2975	0
291	20230914	153700	602738380	2975	2975	2975	2975	0
292	20230914	153600	602738380	2975	2975	2975	2975	0
293	20230914	153500	602738380	2975	2975	2975	2975	0
294	20230914	153400	602738380	2975	2975	2975	2975	0
295	20230914	153300	602738380	2975	2975	2975	2975	0
296	20230914	153200	602738380	2975	2975	2975	2975	0
297	20230914	153100	602738380	2975	2975	2975	2975	0
298	20230914	153000	602738380	2975	2975	2975	2975	3697
299	20230914	152900	591739805	2990	2990	2990	2990	0
300	20230914	152800	591739805	2990	2990	2990	2990	0
301	20230914	152700	591739805	2990	2990	2990	2990	0
302	20230914	152600	591739805	2990	2990	2990	2990	0
303	20230914	152500	591739805	2990	2990	2990	2990	0
304	20230914	152400	591739805	2990	2990	2990	2990	0
305	20230914	152300	591739805	2990	2990	2990	2990	0
306	20230914	152200	591739805	2990	2990	2990	2990	0
307	20230914	152100	591739805	2990	2990	2990	2990	0
308	20230914	152000	591739805	2990	2990	2990	2990	0
309	20230914	151900	591739805	2990	2910	2990	2895	3120
310	20230914	151800	582541125	2910	2910	2910	2910	90
311	20230914	151700	582279225	2910	2910	2910	2910	60
312	20230914	151600	582104625	2910	2910	2910	2900	166
313	20230914	151500	581622565	2900	2915	2915	2900	1403
314	20230914	151400	577549320	2920	2915	2920	2915	2
315	20230914	151300	577543485	2920	2920	2920	2920	0
316	20230914	151200	577543485	2920	2905	2920	2905	353
317	20230914	151100	576518005	2950	2960	2960	2900	2040
318	20230914	151000	570580550	2975	2910	2975	2900	9890
319	20230914	150900	541818565	2915	2915	2915	2915	0
320	20230914	150800	541818565	2915	2915	2915	2915	20
321	20230914	150700	541760265	2920	2925	2925	2920	262
322	20230914	150600	540994945	2925	2925	2925	2925	0
323	20230914	150500	540994945	2925	2925	2925	2925	0
324	20230914	150400	540994945	2925	2925	2925	2925	0
325	20230914	150300	540994945	2925	2925	2925	2925	0
326	20230914	150200	540994945	2925	2925	2925	2925	200
327	20230914	150100	540409945	2925	2925	2925	2925	4
328	20230914	150000	540398245	2920	2920	2920	2920	0
329	20230914	145900	540398245	2920	2920	2920	2920	582
330	20230914	145800	538698805	2920	2920	2920	2920	0
331	20230914	145700	538698805	2920	2920	2920	2920	0
332	20230914	145600	538698805	2920	2920	2920	2920	24
333	20230914	145500	538628725	2910	2910	2910	2910	1
334	20230914	145400	538625815	2920	2920	2920	2920	3
335	20230914	145300	538617055	2920	2920	2920	2920	0
336	20230914	145200	538617055	2920	2920	2920	2920	0
337	20230914	145100	538617055	2920	2915	2920	2915	1398
338	20230914	145000	534541450	2915	2915	2915	2915	0
339	20230914	144900	534541450	2915	2915	2915	2915	0
340	20230914	144800	534541450	2915	2915	2915	2915	1532
341	20230914	144700	530075670	2915	2915	2915	2915	0
342	20230914	144600	530075670	2915	2915	2915	2915	0
343	20230914	144500	530075670	2915	2915	2915	2915	0
344	20230914	144400	530075670	2915	2915	2915	2915	71
345	20230914	144300	529868705	2915	2915	2915	2910	1173
346	20230914	144200	526452250	2920	2920	2920	2920	250
347	20230914	144100	525722250	2920	2920	2920	2920	0
348	20230914	144000	525722250	2920	2920	2920	2920	0
349	20230914	143900	525722250	2920	2920	2920	2920	91
350	20230914	143800	525456530	2915	2930	2930	2915	384
351	20230914	143700	524335960	2945	2945	2945	2945	0
352	20230914	143600	524335960	2945	2945	2945	2945	0
353	20230914	143500	524335960	2945	2945	2945	2945	0
354	20230914	143400	524335960	2945	2945	2945	2945	0
355	20230914	143300	524335960	2945	2945	2945	2945	100
356	20230914	143200	524041460	2950	2950	2950	2950	0
357	20230914	143100	524041460	2950	2950	2950	2950	12
358	20230914	143000	524006060	2955	2955	2955	2955	2
359	20230914	142900	524000150	2955	2960	2960	2955	182
360	20230914	142800	523462335	2960	2960	2960	2955	5003
361	20230914	142700	508653465	2960	2975	2975	2955	10354
362	20230914	142600	478004605	2970	2975	2975	2970	70
363	20230914	142500	477796410	2980	2980	2980	2980	0
364	20230914	142400	477796410	2980	2980	2980	2975	102
365	20230914	142300	477492950	2980	2980	2985	2980	291
366	20230914	142200	476625765	2985	2985	2985	2980	1034
367	20230914	142100	473539285	2985	2970	2990	2965	2997
368	20230914	142000	464623455	2970	2970	2970	2970	100
369	20230914	141900	464326455	2970	2965	2970	2965	2572
370	20230914	141800	456691860	2965	2960	2965	2960	51
371	20230914	141700	456540895	2945	2935	2960	2935	12211
372	20230914	141600	420637775	2935	2935	2935	2930	1417
373	20230914	141500	416478915	2935	2920	2935	2920	599
374	20230914	141400	414729185	2915	2915	2915	2915	0
375	20230914	141300	414729185	2915	2910	2915	2910	712
376	20230914	141200	412655560	2910	2910	2910	2910	2
377	20230914	141100	412649740	2900	2900	2900	2900	0
378	20230914	141000	412649740	2900	2900	2900	2900	99
379	20230914	140900	412362640	2900	2900	2900	2900	0
380	20230914	140800	412362640	2900	2905	2905	2900	2000
381	20230914	140700	406554770	2910	2910	2910	2910	1300
382	20230914	140600	402771770	2905	2910	2910	2905	1594
383	20230914	140500	398141110	2910	2910	2910	2905	1646
384	20230914	140400	393353670	2915	2915	2915	2915	500
385	20230914	140300	391896170	2915	2915	2915	2915	1455
386	20230914	140200	387654845	2915	2915	2915	2915	30
387	20230914	140100	387567395	2920	2920	2920	2920	40
388	20230914	140000	387450595	2920	2920	2920	2920	0
389	20230914	135900	387450595	2920	2920	2920	2920	50
390	20230914	135800	387304595	2915	2915	2915	2915	0
391	20230914	135700	387304595	2915	2915	2915	2915	0
392	20230914	135600	387304595	2915	2915	2915	2915	0
393	20230914	135500	387304595	2915	2915	2915	2915	0
394	20230914	135400	387304595	2915	2915	2915	2915	0
395	20230914	135300	387304595	2915	2915	2915	2915	0
396	20230914	135200	387304595	2915	2915	2915	2915	0
397	20230914	135100	387304595	2915	2915	2915	2915	0
398	20230914	135000	387304595	2915	2915	2915	2915	0
399	20230914	134900	387304595	2915	2915	2915	2915	11
400	20230914	134800	387272530	2925	2925	2925	2925	0
401	20230914	134700	387272530	2925	2925	2925	2925	100
402	20230914	134600	386980030	2920	2920	2920	2920	2001
403	20230914	134500	381137110	2920	2920	2920	2920	0
404	20230914	134400	381137110	2920	2925	2925	2920	1035
405	20230914	134300	378114470	2930	2930	2930	2930	200
406	20230914	134200	377528470	2925	2925	2925	2925	212
407	20230914	134100	376908370	2925	2925	2925	2925	0
408	20230914	134000	376908370	2925	2925	2925	2925	0
409	20230914	133900	376908370	2925	2925	2925	2925	50
410	20230914	133800	376762120	2925	2925	2925	2925	387
411	20230914	133700	375630145	2930	2930	2930	2930	0
412	20230914	133600	375630145	2930	2930	2930	2930	12
413	20230914	133500	375594985	2930	2930	2930	2930	0
414	20230914	133400	375594985	2930	2930	2930	2930	33
415	20230914	133300	375498295	2930	2930	2930	2930	0
416	20230914	133200	375498295	2930	2930	2930	2930	0
417	20230914	133100	375498295	2930	2930	2930	2930	539
418	20230914	133000	373919025	2935	2935	2935	2935	0
419	20230914	132900	373919025	2935	2935	2935	2935	129
420	20230914	132800	373540410	2935	2935	2935	2935	394
421	20230914	132700	372384020	2940	2935	2940	2935	2042
422	20230914	132600	366390700	2930	2930	2930	2930	134
423	20230914	132500	365998080	2930	2925	2930	2925	11
424	20230914	132400	365965855	2925	2925	2925	2925	0
425	20230914	132300	365965855	2925	2925	2925	2925	0
426	20230914	132200	365965855	2925	2925	2925	2925	0
427	20230914	132100	365965855	2925	2925	2925	2925	0
428	20230914	132000	365965855	2925	2925	2925	2925	144
429	20230914	131900	365544655	2915	2915	2915	2915	0
430	20230914	131800	365544655	2915	2925	2925	2915	2466
431	20230914	131700	358344655	2925	2925	2925	2925	0
432	20230914	131600	358344655	2925	2925	2925	2925	0
433	20230914	131500	358344655	2925	2930	2930	2925	1094
434	20230914	131400	355144380	2930	2930	2930	2930	100
435	20230914	131300	354851380	2945	2945	2945	2945	0
436	20230914	131200	354851380	2945	2945	2945	2945	0
437	20230914	131100	354851380	2945	2945	2945	2945	0
438	20230914	131000	354851380	2945	2945	2945	2945	0
439	20230914	130900	354851380	2945	2945	2945	2945	100
440	20230914	130800	354556880	2935	2935	2935	2935	0
441	20230914	130700	354556880	2935	2935	2935	2935	0
442	20230914	130600	354556880	2935	2935	2935	2935	81
443	20230914	130500	354319145	2935	2935	2935	2935	96
444	20230914	130400	354037385	2945	2940	2945	2940	2676
445	20230914	130300	346157365	2935	2935	2935	2935	0
446	20230914	130200	346157365	2935	2925	2935	2925	1108
447	20230914	130100	342908590	2920	2915	2920	2915	1274
448	20230914	130000	339193510	2910	2910	2910	2910	0
449	20230914	125900	339193510	2910	2910	2910	2910	7
450	20230914	125800	339173140	2910	2910	2910	2910	47
451	20230914	125700	339036370	2910	2910	2910	2910	0
452	20230914	125600	339036370	2910	2910	2910	2910	374
453	20230914	125500	337948030	2910	2910	2910	2910	0
454	20230914	125400	337948030	2910	2910	2910	2910	0
455	20230914	125300	337948030	2910	2910	2910	2910	100
456	20230914	125200	337657030	2910	2910	2910	2910	1000
457	20230914	125100	334747030	2905	2905	2905	2905	0
458	20230914	125000	334747030	2905	2905	2905	2905	21
459	20230914	124900	334686025	2900	2915	2915	2900	1007
460	20230914	124800	331762095	2915	2915	2915	2915	0
461	20230914	124700	331762095	2915	2925	2925	2915	389
462	20230914	124600	330626465	2925	2930	2930	2925	200
463	20230914	124500	330040845	2930	2930	2930	2930	0
464	20230914	124400	330040845	2930	2930	2930	2930	0
465	20230914	124300	330040845	2930	2930	2930	2930	0
466	20230914	124200	330040845	2930	2940	2940	2930	2000
467	20230914	124100	324179290	2940	2940	2940	2940	41
468	20230914	124000	324058750	2940	2940	2940	2940	305
469	20230914	123900	323162050	2945	2945	2945	2945	663
470	20230914	123800	321209515	2950	2945	2950	2945	1077
471	20230914	123700	318033255	2940	2940	2940	2940	0
472	20230914	123600	318033255	2940	2940	2940	2940	2
473	20230914	123500	318027375	2940	2940	2940	2940	2
474	20230914	123400	318021495	2940	2940	2940	2940	65
475	20230914	123300	317830395	2940	2940	2940	2940	0
476	20230914	123200	317830395	2940	2940	2940	2940	101
477	20230914	123100	317533455	2940	2940	2940	2940	0
478	20230914	123000	317533455	2940	2940	2940	2940	40
479	20230914	122900	317415855	2940	2940	2940	2935	347
480	20230914	122800	316395720	2950	2950	2950	2950	0
481	20230914	122700	316395720	2950	2950	2950	2950	0
482	20230914	122600	316395720	2950	2950	2950	2950	1035
483	20230914	122500	313342470	2955	2955	2955	2955	696
484	20230914	122400	311285790	2955	2960	2960	2955	370
485	20230914	122300	310190595	2965	2960	2965	2960	1027
486	20230914	122200	307146155	2960	2955	2960	2955	1001
487	20230914	122100	304183240	2955	2945	2955	2945	1604
488	20230914	122000	299452130	2945	2940	2945	2940	1006
489	20230914	121900	296490320	2940	2940	2940	2940	1000
490	20230914	121800	293550320	2935	2935	2935	2935	0
491	20230914	121700	293550320	2935	2935	2935	2935	0
492	20230914	121600	293550320	2935	2935	2935	2935	166
493	20230914	121500	293063110	2935	2935	2935	2935	50
494	20230914	121400	292916360	2935	2935	2935	2935	785
495	20230914	121300	290612385	2935	2935	2935	2935	0
496	20230914	121200	290612385	2935	2935	2935	2935	0
497	20230914	121100	290612385	2935	2935	2935	2935	0
498	20230914	121000	290612385	2935	2935	2935	2935	1
499	20230914	120900	290609450	2935	2935	2935	2935	337
500	20230914	120800	289620355	2935	2935	2935	2935	663
501	20230914	120700	287674450	2940	2940	2940	2940	57
502	20230914	120600	287506870	2940	2940	2940	2940	0
503	20230914	120500	287506870	2940	2940	2940	2940	0
504	20230914	120400	287506870	2940	2935	2940	2935	1727
505	20230914	120300	282433125	2930	2930	2930	2930	1316
506	20230914	120200	278577245	2930	2930	2930	2930	552
507	20230914	120100	276959885	2935	2935	2935	2935	1001
508	20230914	120000	274021950	2935	2935	2935	2935	200
509	20230914	115900	273434950	2935	2935	2935	2935	0
510	20230914	115800	273434950	2935	2930	2935	2930	1172
511	20230914	115700	269997990	2930	2930	2930	2930	0
512	20230914	115600	269997990	2930	2930	2930	2930	1
513	20230914	115500	269995060	2930	2930	2930	2930	0
514	20230914	115400	269995060	2930	2930	2930	2930	501
515	20230914	115300	268527130	2925	2925	2925	2925	185
516	20230914	115200	267986005	2925	2925	2925	2925	10
517	20230914	115100	267956755	2925	2925	2925	2925	40
518	20230914	115000	267839755	2925	2925	2925	2925	1
519	20230914	114900	267836830	2925	2925	2925	2925	0
520	20230914	114800	267836830	2925	2925	2925	2925	0
521	20230914	114700	267836830	2925	2925	2925	2925	171
522	20230914	114600	267336655	2915	2915	2915	2915	51
523	20230914	114500	267187990	2915	2915	2915	2915	449
524	20230914	114400	265879155	2920	2920	2920	2920	150
525	20230914	114300	265441155	2920	2920	2920	2920	0
526	20230914	114200	265441155	2920	2920	2920	2920	0
527	20230914	114100	265441155	2920	2920	2920	2920	168
528	20230914	114000	264950595	2920	2920	2920	2920	549
529	20230914	113900	263347515	2920	2920	2920	2915	334
530	20230914	113800	262372320	2915	2915	2920	2915	48
531	20230914	113700	262232315	2915	2915	2915	2915	100
532	20230914	113600	261940815	2920	2920	2920	2920	0
533	20230914	113500	261940815	2920	2920	2920	2920	215
534	20230914	113400	261313015	2920	2920	2920	2920	0
535	20230914	113300	261313015	2920	2920	2920	2920	3
536	20230914	113200	261304255	2910	2910	2910	2910	3242
537	20230914	113100	251870035	2910	2910	2910	2910	1
538	20230914	113000	251867125	2910	2910	2910	2910	0
539	20230914	112900	251867125	2910	2905	2910	2905	125
540	20230914	112800	251503975	2905	2905	2905	2905	42
541	20230914	112700	251381965	2910	2905	2910	2900	172
542	20230914	112600	250883150	2905	2905	2905	2905	41
543	20230914	112500	250764045	2900	2900	2900	2900	659
544	20230914	112400	248852945	2900	2905	2905	2900	2341
545	20230914	112300	242063320	2905	2905	2905	2905	1
546	20230914	112200	242060415	2905	2905	2905	2905	37
547	20230914	112100	241952930	2900	2900	2900	2900	0
548	20230914	112000	241952930	2900	2905	2905	2900	1000
549	20230914	111900	239048080	2905	2905	2905	2905	3
550	20230914	111800	239039365	2905	2905	2905	2905	3
551	20230914	111700	239030650	2905	2905	2905	2905	103
552	20230914	111600	238731435	2910	2910	2910	2910	0
553	20230914	111500	238731435	2910	2910	2910	2910	0
554	20230914	111400	238731435	2910	2910	2910	2910	0
555	20230914	111300	238731435	2910	2910	2910	2910	0
556	20230914	111200	238731435	2910	2910	2910	2910	0
557	20230914	111100	238731435	2910	2910	2910	2910	0
558	20230914	111000	238731435	2910	2910	2910	2910	1
559	20230914	110900	238728525	2905	2900	2905	2900	11
560	20230914	110800	238696575	2900	2905	2905	2900	339
561	20230914	110700	237713425	2905	2900	2905	2900	444
562	20230914	110600	236424970	2895	2895	2895	2895	0
563	20230914	110500	236424970	2895	2895	2895	2895	1
564	20230914	110400	236422075	2895	2895	2895	2895	1
565	20230914	110300	236419180	2900	2900	2900	2900	44
566	20230914	110200	236291580	2900	2900	2900	2900	7
567	20230914	110100	236271280	2895	2895	2895	2895	200
568	20230914	110000	235692280	2905	2905	2905	2905	0
569	20230914	105900	235692280	2905	2905	2905	2905	48
570	20230914	105800	235552840	2905	2900	2905	2900	2000
571	20230914	105700	229745030	2895	2900	2900	2895	21
572	20230914	105600	229684135	2900	2900	2900	2900	10
573	20230914	105500	229655135	2905	2905	2905	2905	0
574	20230914	105400	229655135	2905	2905	2905	2905	6
575	20230914	105300	229637705	2890	2890	2890	2890	0
576	20230914	105200	229637705	2890	2890	2890	2890	0
577	20230914	105100	229637705	2890	2890	2890	2890	0
578	20230914	105000	229637705	2890	2890	2890	2890	0
579	20230914	104900	229637705	2890	2890	2890	2890	0
580	20230914	104800	229637705	2890	2900	2900	2890	86
581	20230914	104700	229388545	2900	2900	2900	2900	123
582	20230914	104600	229031845	2905	2905	2905	2905	100
583	20230914	104500	228741345	2900	2900	2905	2900	340
584	20230914	104400	227753665	2905	2900	2905	2900	89
585	20230914	104300	227495195	2890	2890	2890	2890	0
586	20230914	104200	227495195	2890	2890	2890	2890	400
587	20230914	104100	226339195	2900	2900	2900	2900	5
588	20230914	104000	226324695	2900	2900	2900	2900	28
589	20230914	103900	226243495	2905	2905	2905	2900	46
590	20230914	103800	226110045	2900	2900	2900	2900	994
591	20230914	103700	223227445	2905	2905	2905	2905	0
592	20230914	103600	223227445	2905	2905	2905	2905	0
593	20230914	103500	223227445	2905	2895	2905	2895	90
594	20230914	103400	222966835	2875	2885	2885	2875	2065
595	20230914	103300	217009320	2885	2885	2885	2885	6
596	20230914	103200	216992010	2875	2875	2875	2875	205
597	20230914	103100	216402635	2870	2870	2870	2870	0
598	20230914	103000	216402635	2870	2880	2880	2870	2160
599	20230914	102900	210196705	2880	2880	2880	2880	96
600	20230914	102800	209920225	2880	2880	2880	2880	83
601	20230914	102700	209681185	2885	2885	2885	2885	0
602	20230914	102600	209681185	2885	2885	2885	2885	3
603	20230914	102500	209672530	2875	2875	2875	2875	0
604	20230914	102400	209672530	2875	2875	2875	2875	0
605	20230914	102300	209672530	2875	2875	2875	2875	0
606	20230914	102200	209672530	2875	2875	2875	2875	1157
607	20230914	102100	206346155	2885	2885	2885	2885	0
608	20230914	102000	206346155	2885	2885	2885	2885	0
609	20230914	101900	206346155	2885	2885	2885	2885	3
610	20230914	101800	206337500	2875	2875	2875	2875	0
611	20230914	101700	206337500	2875	2875	2875	2875	1
612	20230914	101600	206334625	2885	2875	2885	2875	468
613	20230914	101500	204988785	2880	2880	2880	2880	1301
614	20230914	101400	201241905	2885	2885	2885	2885	3
615	20230914	101300	201233250	2890	2900	2900	2890	3044
616	20230914	101200	192422785	2900	2900	2900	2900	14
617	20230914	101100	192382185	2900	2905	2920	2900	4870
618	20230914	101000	178247805	2905	2910	2910	2905	1383
619	20230914	100900	174223600	2915	2920	2920	2915	215
620	20230914	100800	173596800	2935	2930	2935	2930	245
621	20230914	100700	172878650	2930	2930	2930	2930	1
622	20230914	100600	172875720	2935	2925	2935	2925	1000
623	20230914	100500	169941500	2915	2915	2915	2915	300
624	20230914	100400	169067000	2925	2935	2935	2925	435
625	20230914	100300	167791275	2935	2935	2935	2935	1
626	20230914	100200	167788340	2935	2935	2935	2935	1
627	20230914	100100	167785405	2940	2945	2950	2940	1147
628	20230914	100000	164402545	2960	2940	2960	2940	2221
629	20230914	095900	157853940	2940	2940	2940	2940	0
630	20230914	095800	157853940	2940	2925	2940	2925	1427
631	20230914	095700	153667180	2930	2910	2930	2910	5581
632	20230914	095600	137386960	2905	2905	2905	2905	1
633	20230914	095500	137384055	2905	2905	2905	2905	0
634	20230914	095400	137384055	2905	2905	2905	2905	1
635	20230914	095300	137381150	2905	2905	2905	2905	104
636	20230914	095200	137079030	2905	2905	2905	2905	2
637	20230914	095100	137073220	2905	2905	2905	2905	11
638	20230914	095000	137041265	2905	2905	2910	2905	60
639	20230914	094900	136866915	2910	2900	2910	2895	241
640	20230914	094800	136167280	2900	2900	2900	2900	308
641	20230914	094700	135274080	2900	2900	2900	2900	1
642	20230914	094600	135271180	2900	2900	2900	2900	4
643	20230914	094500	135259580	2905	2890	2910	2890	1164
644	20230914	094400	131890480	2890	2890	2890	2890	100
645	20230914	094300	131601480	2890	2890	2890	2890	20
646	20230914	094200	131543680	2890	2895	2895	2890	40
647	20230914	094100	131427890	2895	2900	2900	2895	355
648	20230914	094000	130399475	2905	2910	2910	2905	1116
649	20230914	093900	127152495	2910	2915	2915	2910	5
650	20230914	093800	127137940	2900	2895	2900	2895	2749
651	20230914	093700	119172085	2895	2880	2895	2880	5238
652	20230914	093600	104085435	2880	2860	2880	2860	2979
653	20230914	093500	95517015	2865	2865	2865	2865	0
654	20230914	093400	95517015	2865	2860	2875	2860	1469
655	20230914	093300	91313395	2850	2875	2875	2850	5466
656	20230914	093200	75713520	2875	2875	2875	2875	7
657	20230914	093100	75693395	2875	2875	2875	2875	0
658	20230914	093000	75693395	2875	2875	2875	2875	194
659	20230914	092900	75135645	2875	2880	2880	2875	280
660	20230914	092800	74329580	2885	2885	2885	2885	200
661	20230914	092700	73752580	2885	2890	2890	2885	3
662	20230914	092600	73743920	2895	2895	2895	2890	4
663	20230914	092500	73732345	2885	2890	2890	2885	336
664	20230914	092400	72762905	2890	2890	2890	2890	0
665	20230914	092300	72762905	2890	2890	2890	2890	2
666	20230914	092200	72757125	2895	2895	2895	2890	12
667	20230914	092100	72722390	2895	2890	2895	2885	1059
668	20230914	092000	69666635	2895	2890	2900	2890	1035
669	20230914	091900	66665705	2885	2880	2885	2880	563
670	20230914	091800	65043950	2880	2890	2895	2880	1186
671	20230914	091700	61619605	2895	2900	2910	2895	618
672	20230914	091600	59829690	2915	2905	2915	2905	2635
673	20230914	091500	52149205	2900	2900	2900	2895	611
674	20230914	091400	50377450	2905	2915	2915	2900	6552
675	20230914	091300	31326445	2920	2920	2920	2920	1
676	20230914	091200	31323525	2920	2920	2920	2920	1165
677	20230914	091100	27921725	2920	2920	2920	2920	11
678	20230914	091000	27889605	2915	2910	2915	2905	659
679	20230914	090900	25973070	2920	2915	2920	2915	1554
680	20230914	090800	21436930	2915	2915	2915	2905	1334
681	20230914	090700	17550915	2925	2925	2925	2925	200
682	20230914	090600	16965915	2925	2915	2925	2915	104
683	20230914	090500	16662360	2915	2915	2915	2900	1271
684	20230914	090400	12966065	2900	2920	2920	2900	208
685	20230914	090300	12361665	2915	2910	2925	2910	1107
686	20230914	090200	9139720	2925	2920	2945	2900	377
687	20230914	090100	8044600	2900	2900	2900	2900	469
688	20230914	090000	6684500	2900	2900	2900	2900	2305