KissMeData/053270/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	191900	423293360	2920	2920	2920	2920	1564
3	20230914	191800	423293360	2920	2920	2920	2920	0
4	20230914	191700	423293360	2920	2920	2920	2920	0
5	20230914	191600	423293360	2920	2920	2920	2920	0
6	20230914	191500	423293360	2920	2920	2920	2920	0
7	20230914	191400	423293360	2920	2920	2920	2920	0
8	20230914	191300	423293360	2920	2920	2920	2920	0
9	20230914	191200	423293360	2920	2920	2920	2920	0
10	20230914	191100	423293360	2920	2920	2920	2920	0
11	20230914	191000	423293360	2920	2920	2920	2920	0
12	20230914	190900	423293360	2920	2920	2920	2920	0
13	20230914	190800	423293360	2920	2920	2920	2920	0
14	20230914	190700	423293360	2920	2920	2920	2920	0
15	20230914	190600	423293360	2920	2920	2920	2920	0
16	20230914	190500	423293360	2920	2920	2920	2920	0
17	20230914	190400	423293360	2920	2920	2920	2920	0
18	20230914	190300	423293360	2920	2920	2920	2920	0
19	20230914	190200	423293360	2920	2920	2920	2920	0
20	20230914	190100	423293360	2920	2920	2920	2920	0
21	20230914	190000	423293360	2920	2920	2920	2920	0
22	20230914	185900	423293360	2920	2920	2920	2920	0
23	20230914	185800	423293360	2920	2920	2920	2920	0
24	20230914	185700	423293360	2920	2920	2920	2920	0
25	20230914	185600	423293360	2920	2920	2920	2920	0
26	20230914	185500	423293360	2920	2920	2920	2920	0
27	20230914	185400	423293360	2920	2920	2920	2920	0
28	20230914	185300	423293360	2920	2920	2920	2920	0
29	20230914	185200	423293360	2920	2920	2920	2920	0
30	20230914	185100	423293360	2920	2920	2920	2920	0
31	20230914	185000	423293360	2920	2920	2920	2920	0
32	20230914	184900	423293360	2920	2920	2920	2920	1564
33	20230914	184800	423293360	2920	2920	2920	2920	0
34	20230914	184700	423293360	2920	2920	2920	2920	0
35	20230914	184600	423293360	2920	2920	2920	2920	0
36	20230914	184500	423293360	2920	2920	2920	2920	0
37	20230914	184400	423293360	2920	2920	2920	2920	0
38	20230914	184300	423293360	2920	2920	2920	2920	0
39	20230914	184200	423293360	2920	2920	2920	2920	0
40	20230914	184100	423293360	2920	2920	2920	2920	0
41	20230914	184000	423293360	2920	2920	2920	2920	0
42	20230914	183900	423293360	2920	2920	2920	2920	0
43	20230914	183800	423293360	2920	2920	2920	2920	0
44	20230914	183700	423293360	2920	2920	2920	2920	0
45	20230914	183600	423293360	2920	2920	2920	2920	0
46	20230914	183500	423293360	2920	2920	2920	2920	0
47	20230914	183400	423293360	2920	2920	2920	2920	0
48	20230914	183300	423293360	2920	2920	2920	2920	0
49	20230914	183200	423293360	2920	2920	2920	2920	0
50	20230914	183100	423293360	2920	2920	2920	2920	0
51	20230914	183000	423293360	2920	2920	2920	2920	0
52	20230914	182900	423293360	2920	2920	2920	2920	0
53	20230914	182800	423293360	2920	2920	2920	2920	0
54	20230914	182700	423293360	2920	2920	2920	2920	0
55	20230914	182600	423293360	2920	2920	2920	2920	0
56	20230914	182500	423293360	2920	2920	2920	2920	0
57	20230914	182400	423293360	2920	2920	2920	2920	0
58	20230914	182300	423293360	2920	2920	2920	2920	0
59	20230914	182200	423293360	2920	2920	2920	2920	0
60	20230914	182100	423293360	2920	2920	2920	2920	0
61	20230914	182000	423293360	2920	2920	2920	2920	0
62	20230914	181900	423293360	2920	2920	2920	2920	1564
63	20230914	181800	423293360	2920	2920	2920	2920	0
64	20230914	181700	423293360	2920	2920	2920	2920	0
65	20230914	181600	423293360	2920	2920	2920	2920	0
66	20230914	181500	423293360	2920	2920	2920	2920	0
67	20230914	181400	423293360	2920	2920	2920	2920	0
68	20230914	181300	423293360	2920	2920	2920	2920	0
69	20230914	181200	423293360	2920	2920	2920	2920	0
70	20230914	181100	423293360	2920	2920	2920	2920	0
71	20230914	181000	423293360	2920	2920	2920	2920	0
72	20230914	180900	423293360	2920	2920	2920	2920	0
73	20230914	180800	423293360	2920	2920	2920	2920	0
74	20230914	180700	423293360	2920	2920	2920	2920	0
75	20230914	180600	423293360	2920	2920	2920	2920	0
76	20230914	180500	423293360	2920	2920	2920	2920	0
77	20230914	180400	423293360	2920	2920	2920	2920	0
78	20230914	180300	423293360	2920	2920	2920	2920	0
79	20230914	180200	423293360	2920	2920	2920	2920	0
80	20230914	180100	423293360	2920	2920	2920	2920	0
81	20230914	180000	423293360	2920	2920	2920	2920	0
82	20230914	175900	423293360	2920	2920	2920	2920	0
83	20230914	175800	423293360	2920	2920	2920	2920	0
84	20230914	175700	423293360	2920	2920	2920	2920	0
85	20230914	175600	423293360	2920	2920	2920	2920	0
86	20230914	175500	423293360	2920	2920	2920	2920	0
87	20230914	175400	423293360	2920	2920	2920	2920	0
88	20230914	175300	423293360	2920	2920	2920	2920	0
89	20230914	175200	423293360	2920	2920	2920	2920	0
90	20230914	175100	423293360	2920	2920	2920	2920	0
91	20230914	175000	423293360	2920	2920	2920	2920	0
92	20230914	174900	423293360	2920	2920	2920	2920	1564
93	20230914	174800	423293360	2920	2920	2920	2920	0
94	20230914	174700	423293360	2920	2920	2920	2920	0
95	20230914	174600	423293360	2920	2920	2920	2920	0
96	20230914	174500	423293360	2920	2920	2920	2920	0
97	20230914	174400	423293360	2920	2920	2920	2920	0
98	20230914	174300	423293360	2920	2920	2920	2920	0
99	20230914	174200	423293360	2920	2920	2920	2920	0
100	20230914	174100	423293360	2920	2920	2920	2920	0
101	20230914	174000	423293360	2920	2920	2920	2920	0
102	20230914	173900	423293360	2920	2920	2920	2920	0
103	20230914	173800	423293360	2920	2920	2920	2920	0
104	20230914	173700	423293360	2920	2920	2920	2920	0
105	20230914	173600	423293360	2920	2920	2920	2920	0
106	20230914	173500	423293360	2920	2920	2920	2920	0
107	20230914	173400	423293360	2920	2920	2920	2920	0
108	20230914	173300	423293360	2920	2920	2920	2920	0
109	20230914	173200	423293360	2920	2920	2920	2920	0
110	20230914	173100	423293360	2920	2920	2920	2920	0
111	20230914	173000	423293360	2920	2920	2920	2920	0
112	20230914	172900	423293360	2920	2920	2920	2920	0
113	20230914	172800	423293360	2920	2920	2920	2920	0
114	20230914	172700	423293360	2920	2920	2920	2920	0
115	20230914	172600	423293360	2920	2920	2920	2920	0
116	20230914	172500	423293360	2920	2920	2920	2920	0
117	20230914	172400	423293360	2920	2920	2920	2920	0
118	20230914	172300	423293360	2920	2920	2920	2920	0
119	20230914	172200	423293360	2920	2920	2920	2920	0
120	20230914	172100	423293360	2920	2920	2920	2920	0
121	20230914	172000	423293360	2920	2920	2920	2920	0
122	20230914	171900	423293360	2920	2920	2920	2920	1564
123	20230914	171800	423293360	2920	2920	2920	2920	0
124	20230914	171700	423293360	2920	2920	2920	2920	0
125	20230914	171600	423293360	2920	2920	2920	2920	0
126	20230914	171500	423293360	2920	2920	2920	2920	0
127	20230914	171400	423293360	2920	2920	2920	2920	0
128	20230914	171300	423293360	2920	2920	2920	2920	0
129	20230914	171200	423293360	2920	2920	2920	2920	0
130	20230914	171100	423293360	2920	2920	2920	2920	0
131	20230914	171000	423293360	2920	2920	2920	2920	0
132	20230914	170900	423293360	2920	2920	2920	2920	0
133	20230914	170800	423293360	2920	2920	2920	2920	0
134	20230914	170700	423293360	2920	2920	2920	2920	0
135	20230914	170600	423293360	2920	2920	2920	2920	0
136	20230914	170500	423293360	2920	2920	2920	2920	0
137	20230914	170400	423293360	2920	2920	2920	2920	0
138	20230914	170300	423293360	2920	2920	2920	2920	0
139	20230914	170200	423293360	2920	2920	2920	2920	0
140	20230914	170100	423293360	2920	2920	2920	2920	0
141	20230914	170000	423293360	2920	2920	2920	2920	0
142	20230914	165900	423293360	2920	2920	2920	2920	0
143	20230914	165800	423293360	2920	2920	2920	2920	0
144	20230914	165700	423293360	2920	2920	2920	2920	0
145	20230914	165600	423293360	2920	2920	2920	2920	0
146	20230914	165500	423293360	2920	2920	2920	2920	0
147	20230914	165400	423293360	2920	2920	2920	2920	0
148	20230914	165300	423293360	2920	2920	2920	2920	0
149	20230914	165200	423293360	2920	2920	2920	2920	0
150	20230914	165100	423293360	2920	2920	2920	2920	0
151	20230914	165000	423293360	2920	2920	2920	2920	0
152	20230914	164900	423293360	2920	2920	2920	2920	1564
153	20230914	164800	423293360	2920	2920	2920	2920	0
154	20230914	164700	423293360	2920	2920	2920	2920	0
155	20230914	164600	423293360	2920	2920	2920	2920	0
156	20230914	164500	423293360	2920	2920	2920	2920	0
157	20230914	164400	423293360	2920	2920	2920	2920	0
158	20230914	164300	423293360	2920	2920	2920	2920	0
159	20230914	164200	423293360	2920	2920	2920	2920	0
160	20230914	164100	423293360	2920	2920	2920	2920	0
161	20230914	164000	423293360	2920	2920	2920	2920	0
162	20230914	163900	423293360	2920	2920	2920	2920	0
163	20230914	163800	423293360	2920	2920	2920	2920	0
164	20230914	163700	423293360	2920	2920	2920	2920	0
165	20230914	163600	423293360	2920	2920	2920	2920	0
166	20230914	163500	423293360	2920	2920	2920	2920	0
167	20230914	163400	423293360	2920	2920	2920	2920	0
168	20230914	163300	423293360	2920	2920	2920	2920	0
169	20230914	163200	423293360	2920	2920	2920	2920	0
170	20230914	163100	423293360	2920	2920	2920	2920	0
171	20230914	163000	423293360	2920	2920	2920	2920	0
172	20230914	162900	423293360	2920	2920	2920	2920	0
173	20230914	162800	423293360	2920	2920	2920	2920	0
174	20230914	162700	423293360	2920	2920	2920	2920	0
175	20230914	162600	423293360	2920	2920	2920	2920	0
176	20230914	162500	423293360	2920	2920	2920	2920	0
177	20230914	162400	423293360	2920	2920	2920	2920	0
178	20230914	162300	423293360	2920	2920	2920	2920	0
179	20230914	162200	423293360	2920	2920	2920	2920	0
180	20230914	162100	423293360	2920	2920	2920	2920	0
181	20230914	162000	423293360	2920	2920	2920	2920	0
182	20230914	161900	423293360	2920	2920	2920	2920	1564
183	20230914	161800	423293360	2920	2920	2920	2920	0
184	20230914	161700	423293360	2920	2920	2920	2920	0
185	20230914	161600	423293360	2920	2920	2920	2920	0
186	20230914	161500	423293360	2920	2920	2920	2920	0
187	20230914	161400	423293360	2920	2920	2920	2920	0
188	20230914	161300	423293360	2920	2920	2920	2920	0
189	20230914	161200	423293360	2920	2920	2920	2920	0
190	20230914	161100	423293360	2920	2920	2920	2920	0
191	20230914	161000	423293360	2920	2920	2920	2920	0
192	20230914	160900	423293360	2920	2920	2920	2920	0
193	20230914	160800	423293360	2920	2920	2920	2920	0
194	20230914	160700	423293360	2920	2920	2920	2920	0
195	20230914	160600	423293360	2920	2920	2920	2920	0
196	20230914	160500	423293360	2920	2920	2920	2920	0
197	20230914	160400	423293360	2920	2920	2920	2920	0
198	20230914	160300	423293360	2920	2920	2920	2920	0
199	20230914	160200	423293360	2920	2920	2920	2920	0
200	20230914	160100	423293360	2920	2920	2920	2920	0
201	20230914	160000	423293360	2920	2920	2920	2920	0
202	20230914	155900	423293360	2920	2920	2920	2920	0
203	20230914	155800	423293360	2920	2920	2920	2920	0
204	20230914	155700	423293360	2920	2920	2920	2920	0
205	20230914	155600	423293360	2920	2920	2920	2920	0
206	20230914	155500	423293360	2920	2920	2920	2920	0
207	20230914	155400	423293360	2920	2920	2920	2920	0
208	20230914	155300	423293360	2920	2920	2920	2920	0
209	20230914	155200	423293360	2920	2920	2920	2920	0
210	20230914	155100	423293360	2920	2920	2920	2920	0
211	20230914	155000	423293360	2920	2920	2920	2920	0
212	20230914	154900	423293360	2920	2920	2920	2920	1564
213	20230914	154800	423293360	2920	2920	2920	2920	0
214	20230914	154700	423293360	2920	2920	2920	2920	0
215	20230914	154600	423293360	2920	2920	2920	2920	0
216	20230914	154500	423293360	2920	2920	2920	2920	0
217	20230914	154400	423293360	2920	2920	2920	2920	0
218	20230914	154300	423293360	2920	2920	2920	2920	0
219	20230914	154200	423293360	2920	2920	2920	2920	0
220	20230914	154100	423293360	2920	2920	2920	2920	0
221	20230914	154000	423293360	2920	2920	2920	2920	0
222	20230914	153900	423293360	2920	2920	2920	2920	0
223	20230914	153800	423293360	2920	2920	2920	2920	0
224	20230914	153700	423293360	2920	2920	2920	2920	0
225	20230914	153600	423293360	2920	2920	2920	2920	0
226	20230914	153500	423293360	2920	2920	2920	2920	0
227	20230914	153400	423293360	2920	2920	2920	2920	0
228	20230914	153300	423293360	2920	2920	2920	2920	0
229	20230914	153200	423293360	2920	2920	2920	2920	0
230	20230914	153100	423293360	2920	2920	2920	2920	0
231	20230914	153000	423293360	2920	2920	2920	2920	1564
232	20230914	152900	418726480	2925	2925	2925	2925	0
233	20230914	152800	418726480	2925	2925	2925	2925	0
234	20230914	152700	418726480	2925	2925	2925	2925	0
235	20230914	152600	418726480	2925	2925	2925	2925	0
236	20230914	152500	418726480	2925	2925	2925	2925	0
237	20230914	152400	418726480	2925	2925	2925	2925	0
238	20230914	152300	418726480	2925	2925	2925	2925	0
239	20230914	152200	418726480	2925	2925	2925	2925	0
240	20230914	152100	418726480	2925	2925	2925	2925	0
241	20230914	152000	418726480	2925	2925	2925	2925	0
242	20230914	151900	418726480	2925	2910	2925	2895	324
243	20230914	151800	417785840	2925	2910	2925	2910	2883
244	20230914	151700	409365745	2910	2910	2910	2910	10
245	20230914	151600	409336645	2920	2915	2920	2900	43
246	20230914	151500	409211355	2905	2905	2905	2905	0
247	20230914	151400	409211355	2905	2905	2905	2905	0
248	20230914	151300	409211355	2905	2900	2915	2900	408
249	20230914	151200	408026905	2900	2915	2915	2900	244
250	20230914	151100	407318720	2900	2900	2915	2900	55
251	20230914	151000	407158485	2900	2915	2915	2900	486
252	20230914	150900	405749070	2900	2910	2910	2900	273
253	20230914	150800	404956920	2900	2900	2900	2900	0
254	20230914	150700	404956920	2900	2905	2905	2895	49
255	20230914	150600	404814590	2895	2895	2895	2895	1008
256	20230914	150500	401896430	2895	2905	2905	2895	2
257	20230914	150400	401890630	2905	2905	2905	2895	61
258	20230914	150300	401713435	2900	2905	2905	2900	506
259	20230914	150200	400246020	2900	2900	2900	2900	3675
260	20230914	150100	389588520	2905	2905	2905	2905	927
261	20230914	150000	386895585	2905	2905	2905	2905	628
262	20230914	145900	385071245	2905	2910	2910	2905	15
263	20230914	145800	385027620	2905	2905	2905	2905	359
264	20230914	145700	383984725	2905	2905	2905	2905	4
265	20230914	145600	383973105	2915	2905	2915	2905	14
266	20230914	145500	383932335	2905	2905	2905	2905	0
267	20230914	145400	383932335	2905	2905	2905	2905	757
268	20230914	145300	381733250	2905	2905	2905	2905	15
269	20230914	145200	381689675	2905	2905	2915	2905	917
270	20230914	145100	379025780	2905	2905	2905	2905	539
271	20230914	145000	377459985	2910	2910	2910	2910	50
272	20230914	144900	377314485	2915	2905	2915	2905	409
273	20230914	144800	376126330	2905	2905	2905	2905	90
274	20230914	144700	375864880	2905	2905	2905	2905	5
275	20230914	144600	375850355	2910	2910	2915	2910	535
276	20230914	144500	374293305	2915	2915	2915	2915	25
277	20230914	144400	374220430	2910	2915	2915	2910	205
278	20230914	144300	373622880	2915	2915	2915	2915	0
279	20230914	144200	373622880	2915	2910	2915	2910	5
280	20230914	144100	373608325	2910	2910	2910	2910	5
281	20230914	144000	373593775	2910	2915	2915	2910	35
282	20230914	143900	373491775	2915	2910	2915	2910	5
283	20230914	143800	373477220	2910	2910	2910	2910	0
284	20230914	143700	373477220	2910	2910	2910	2910	75
285	20230914	143600	373258970	2910	2910	2910	2910	18
286	20230914	143500	373206590	2910	2910	2910	2910	5
287	20230914	143400	373192040	2910	2905	2910	2905	117
288	20230914	143300	372851590	2910	2910	2910	2910	1
289	20230914	143200	372848680	2905	2910	2910	2905	6
290	20230914	143100	372831245	2910	2910	2910	2910	116
291	20230914	143000	372493685	2905	2905	2905	2905	4
292	20230914	142900	372482065	2905	2905	2905	2905	0
293	20230914	142800	372482065	2905	2905	2905	2905	5
294	20230914	142700	372467540	2905	2905	2905	2905	4
295	20230914	142600	372455920	2905	2905	2905	2905	746
296	20230914	142500	370288790	2900	2900	2900	2900	5
297	20230914	142400	370274290	2910	2910	2910	2910	2
298	20230914	142300	370268470	2900	2900	2900	2900	4
299	20230914	142200	370256870	2905	2900	2905	2900	1042
300	20230914	142100	367229885	2905	2905	2905	2905	2701
301	20230914	142000	359383480	2905	2910	2910	2905	2113
302	20230914	141900	353237950	2910	2910	2910	2910	0
303	20230914	141800	353237950	2910	2910	2910	2910	5
304	20230914	141700	353223400	2910	2910	2910	2910	9
305	20230914	141600	353197210	2910	2910	2910	2910	100
306	20230914	141500	352906210	2910	2910	2910	2910	5
307	20230914	141400	352891660	2915	2910	2915	2910	173
308	20230914	141300	352388225	2910	2915	2915	2910	374
309	20230914	141200	351299535	2915	2915	2915	2915	50
310	20230914	141100	351153785	2910	2910	2910	2910	5
311	20230914	141000	351139235	2915	2910	2915	2910	54
312	20230914	140900	350981845	2910	2910	2910	2910	0
313	20230914	140800	350981845	2910	2910	2910	2910	394
314	20230914	140700	349835305	2915	2915	2915	2915	584
315	20230914	140600	348132945	2910	2910	2915	2910	11
316	20230914	140500	348100930	2910	2905	2910	2905	705
317	20230914	140400	346049405	2910	2910	2910	2910	1
318	20230914	140300	346046495	2905	2910	2910	2905	5
319	20230914	140200	346031965	2905	2905	2905	2905	1
320	20230914	140100	346029060	2905	2905	2905	2905	9
321	20230914	140000	346002915	2905	2905	2905	2905	4
322	20230914	135900	345991295	2905	2905	2905	2905	150
323	20230914	135800	345555545	2910	2905	2910	2905	6
324	20230914	135700	345538110	2905	2905	2905	2905	0
325	20230914	135600	345538110	2905	2910	2910	2905	944
326	20230914	135500	342791090	2905	2905	2905	2905	0
327	20230914	135400	342791090	2905	2905	2905	2905	5
328	20230914	135300	342776565	2910	2905	2910	2905	199
329	20230914	135200	342198465	2905	2905	2905	2905	0
330	20230914	135100	342198465	2905	2905	2905	2905	4
331	20230914	135000	342186845	2905	2905	2905	2905	0
332	20230914	134900	342186845	2905	2905	2905	2905	127
333	20230914	134800	341817910	2910	2910	2910	2910	130
334	20230914	134700	341439610	2905	2905	2905	2905	0
335	20230914	134600	341439610	2905	2915	2915	2905	321
336	20230914	134500	340505400	2910	2910	2910	2910	0
337	20230914	134400	340505400	2910	2910	2910	2910	4
338	20230914	134300	340493760	2910	2910	2910	2910	0
339	20230914	134200	340493760	2910	2915	2915	2910	6
340	20230914	134100	340476295	2905	2910	2910	2905	7
341	20230914	134000	340455945	2910	2910	2910	2910	0
342	20230914	133900	340455945	2910	2910	2910	2910	2
343	20230914	133800	340450125	2905	2905	2905	2905	1324
344	20230914	133700	336603905	2895	2905	2905	2895	5745
345	20230914	133600	319919545	2905	2905	2905	2905	105
346	20230914	133500	319614520	2905	2905	2905	2905	1
347	20230914	133400	319611615	2905	2905	2905	2905	4
348	20230914	133300	319599995	2905	2905	2905	2905	0
349	20230914	133200	319599995	2905	2915	2915	2905	214
350	20230914	133100	318977435	2905	2905	2905	2905	4
351	20230914	133000	318965815	2905	2905	2905	2905	0
352	20230914	132900	318965815	2905	2905	2905	2905	5
353	20230914	132800	318951290	2900	2900	2900	2900	0
354	20230914	132700	318951290	2900	2900	2900	2900	4
355	20230914	132600	318939690	2900	2900	2900	2900	0
356	20230914	132500	318939690	2900	2900	2900	2900	5
357	20230914	132400	318925190	2900	2900	2900	2900	4
358	20230914	132300	318913590	2900	2900	2900	2900	0
359	20230914	132200	318913590	2900	2900	2900	2900	5
360	20230914	132100	318899090	2900	2900	2900	2900	0
361	20230914	132000	318899090	2900	2900	2900	2900	4
362	20230914	131900	318887490	2905	2905	2905	2905	1632
363	20230914	131800	314146530	2910	2910	2910	2910	11
364	20230914	131700	314114520	2910	2905	2915	2905	1052
365	20230914	131600	311058005	2910	2910	2910	2910	6
366	20230914	131500	311040545	2905	2905	2905	2905	133
367	20230914	131400	310654180	2905	2905	2905	2905	0
368	20230914	131300	310654180	2905	2905	2905	2905	304
369	20230914	131200	309771060	2905	2900	2905	2900	864
370	20230914	131100	307265455	2900	2900	2900	2900	6137
371	20230914	131000	289468155	2890	2895	2895	2890	405
372	20230914	130900	288297085	2895	2895	2895	2895	0
373	20230914	130800	288297085	2895	2895	2895	2895	5
374	20230914	130700	288282610	2895	2895	2895	2895	105
375	20230914	130600	287978635	2900	2900	2900	2900	0
376	20230914	130500	287978635	2900	2895	2900	2895	105
377	20230914	130400	287674655	2890	2890	2890	2890	0
378	20230914	130300	287674655	2890	2890	2890	2890	5
379	20230914	130200	287660205	2890	2890	2890	2890	4
380	20230914	130100	287648645	2890	2890	2890	2890	0
381	20230914	130000	287648645	2890	2890	2890	2890	5
382	20230914	125900	287634195	2895	2895	2895	2895	903
383	20230914	125800	285020010	2895	2900	2900	2895	5
384	20230914	125700	285005530	2895	2895	2895	2895	0
385	20230914	125600	285005530	2895	2895	2895	2895	5
386	20230914	125500	284991055	2895	2895	2895	2895	204
387	20230914	125400	284400475	2900	2900	2900	2900	200
388	20230914	125300	283820475	2895	2895	2895	2895	5
389	20230914	125200	283806000	2895	2895	2895	2895	0
390	20230914	125100	283806000	2895	2895	2895	2895	4
391	20230914	125000	283794420	2895	2895	2895	2895	5
392	20230914	124900	283779945	2895	2895	2895	2895	0
393	20230914	124800	283779945	2895	2895	2895	2895	4
394	20230914	124700	283768365	2890	2890	2890	2890	0
395	20230914	124600	283768365	2890	2890	2890	2890	5
396	20230914	124500	283753915	2890	2890	2890	2890	0
397	20230914	124400	283753915	2890	2890	2890	2890	4
398	20230914	124300	283742355	2890	2890	2890	2890	5
399	20230914	124200	283727905	2890	2890	2890	2890	413
400	20230914	124100	282534335	2890	2890	2890	2890	20
401	20230914	124000	282476535	2890	2890	2890	2890	5
402	20230914	123900	282462085	2890	2890	2890	2890	5
403	20230914	123800	282447635	2890	2890	2890	2890	4
404	20230914	123700	282436075	2890	2890	2890	2890	6
405	20230914	123600	282418735	2890	2900	2900	2890	310
406	20230914	123500	281519785	2890	2890	2890	2890	0
407	20230914	123400	281519785	2890	2890	2890	2890	4
408	20230914	123300	281508225	2890	2890	2890	2890	6
409	20230914	123200	281490885	2890	2890	2890	2890	0
410	20230914	123100	281490885	2890	2890	2890	2890	4
411	20230914	123000	281479325	2890	2890	2890	2890	0
412	20230914	122900	281479325	2890	2890	2890	2890	933
413	20230914	122800	278782955	2885	2885	2885	2885	0
414	20230914	122700	278782955	2885	2890	2890	2885	77
415	20230914	122600	278560450	2890	2890	2890	2885	2137
416	20230914	122500	272384540	2890	2890	2890	2890	186
417	20230914	122400	271847000	2890	2895	2895	2890	1260
418	20230914	122300	268205350	2900	2900	2900	2900	300
419	20230914	122200	267335350	2890	2890	2890	2890	270
420	20230914	122100	266555050	2890	2890	2890	2890	559
421	20230914	122000	264939540	2890	2890	2890	2890	0
422	20230914	121900	264939540	2890	2890	2890	2890	4
423	20230914	121800	264927980	2885	2885	2885	2885	0
424	20230914	121700	264927980	2885	2885	2885	2885	5
425	20230914	121600	264913555	2885	2885	2885	2885	4
426	20230914	121500	264902015	2890	2890	2890	2890	240
427	20230914	121400	264208415	2890	2890	2900	2890	874
428	20230914	121300	261681155	2890	2890	2890	2890	14
429	20230914	121200	261640695	2890	2900	2900	2890	11
430	20230914	121100	261608845	2890	2890	2890	2890	0
431	20230914	121000	261608845	2890	2890	2890	2890	106
432	20230914	120900	261302505	2890	2890	2890	2890	4
433	20230914	120800	261290945	2890	2890	2890	2890	0
434	20230914	120700	261290945	2890	2895	2895	2890	431
435	20230914	120600	260043225	2895	2895	2895	2895	125
436	20230914	120500	259681350	2890	2900	2900	2890	7
437	20230914	120400	259661090	2900	2885	2900	2885	1405
438	20230914	120300	255589665	2885	2885	2885	2885	0
439	20230914	120200	255589665	2885	2885	2885	2885	14
440	20230914	120100	255549275	2890	2890	2890	2890	29
441	20230914	120000	255465465	2890	2890	2890	2890	5
442	20230914	115900	255451015	2885	2890	2890	2885	500
443	20230914	115800	254006560	2890	2890	2890	2890	4
444	20230914	115700	253995000	2890	2890	2890	2890	5
445	20230914	115600	253980550	2890	2890	2890	2890	0
446	20230914	115500	253980550	2890	2905	2905	2890	79
447	20230914	115400	253751115	2890	2890	2890	2890	319
448	20230914	115300	252829205	2895	2895	2895	2895	5
449	20230914	115200	252814730	2890	2890	2890	2890	4
450	20230914	115100	252803170	2890	2895	2895	2890	366
451	20230914	115000	251744715	2895	2895	2895	2895	5
452	20230914	114900	251730240	2895	2895	2895	2895	100
453	20230914	114800	251440740	2895	2895	2895	2895	8
454	20230914	114700	251417580	2895	2900	2900	2895	670
455	20230914	114600	249477305	2905	2905	2905	2905	79
456	20230914	114500	249247810	2895	2890	2895	2890	35
457	20230914	114400	249146635	2890	2890	2890	2890	0
458	20230914	114300	249146635	2890	2890	2890	2890	4
459	20230914	114200	249135075	2890	2895	2895	2890	129
460	20230914	114100	248761735	2895	2890	2895	2890	49
461	20230914	114000	248620100	2890	2890	2890	2890	4
462	20230914	113900	248608540	2890	2890	2890	2890	0
463	20230914	113800	248608540	2890	2890	2890	2890	26
464	20230914	113700	248533400	2890	2890	2890	2890	0
465	20230914	113600	248533400	2890	2890	2890	2890	4
466	20230914	113500	248521840	2890	2890	2890	2890	5
467	20230914	113400	248507390	2890	2895	2895	2890	101
468	20230914	113300	248215110	2890	2890	2890	2890	4
469	20230914	113200	248203550	2885	2890	2890	2885	641
470	20230914	113100	246351555	2890	2895	2895	2890	245
471	20230914	113000	245642305	2895	2900	2900	2895	3176
472	20230914	112900	236442680	2900	2900	2900	2900	1004
473	20230914	112800	233531080	2900	2900	2900	2900	35
474	20230914	112700	233429580	2900	2900	2900	2900	3701
475	20230914	112600	222696680	2900	2900	2900	2900	4
476	20230914	112500	222685080	2905	2905	2905	2905	7
477	20230914	112400	222664745	2905	2900	2905	2900	657
478	20230914	112300	220756185	2905	2900	2905	2900	211
479	20230914	112200	220143250	2905	2905	2905	2905	107
480	20230914	112100	219832415	2905	2905	2905	2905	5
481	20230914	112000	219817890	2900	2900	2900	2900	0
482	20230914	111900	219817890	2900	2905	2905	2900	602
483	20230914	111800	218069935	2905	2905	2905	2905	2111
484	20230914	111700	211937480	2910	2910	2910	2910	1277
485	20230914	111600	208221410	2910	2910	2910	2910	43
486	20230914	111500	208096280	2910	2910	2910	2910	0
487	20230914	111400	208096280	2910	2910	2910	2910	5
488	20230914	111300	208081730	2910	2910	2910	2910	0
489	20230914	111200	208081730	2910	2925	2925	2910	6
490	20230914	111100	208064240	2910	2910	2910	2910	320
491	20230914	111000	207133040	2925	2925	2925	2925	2
492	20230914	110900	207127190	2925	2920	2925	2910	118
493	20230914	110800	206782660	2920	2920	2925	2920	418
494	20230914	110700	205561950	2920	2915	2920	2915	547
495	20230914	110600	203964835	2905	2905	2905	2905	5
496	20230914	110500	203950310	2920	2920	2920	2920	50
497	20230914	110400	203804310	2905	2905	2905	2905	204
498	20230914	110300	203211690	2905	2905	2905	2905	100
499	20230914	110200	202921190	2905	2920	2920	2905	17
500	20230914	110100	202871625	2905	2905	2905	2905	4
501	20230914	110000	202860005	2905	2905	2905	2905	0
502	20230914	105900	202860005	2905	2920	2920	2905	9
503	20230914	105800	202833800	2910	2910	2910	2910	2
504	20230914	105700	202827980	2905	2905	2905	2905	105
505	20230914	105600	202522955	2905	2905	2905	2905	0
506	20230914	105500	202522955	2905	2905	2905	2905	5
507	20230914	105400	202508430	2920	2910	2920	2905	105
508	20230914	105300	202202890	2900	2900	2900	2900	248
509	20230914	105200	201483690	2900	2905	2905	2900	107
510	20230914	105100	201172885	2905	2915	2915	2905	2
511	20230914	105000	201167065	2900	2900	2900	2900	4
512	20230914	104900	201155465	2900	2905	2910	2900	5793
513	20230914	104800	184330800	2910	2915	2915	2910	5902
514	20230914	104700	167144295	2915	2915	2915	2915	4
515	20230914	104600	167132635	2915	2915	2915	2915	0
516	20230914	104500	167132635	2915	2920	2920	2915	1029
517	20230914	104400	164127980	2920	2925	2925	2920	134
518	20230914	104300	163736280	2920	2920	2920	2920	4
519	20230914	104200	163724600	2920	2925	2925	2920	2007
520	20230914	104100	157864150	2925	2925	2925	2925	0
521	20230914	104000	157864150	2925	2940	2940	2920	45
522	20230914	103900	157732590	2940	2930	2940	2930	2000
523	20230914	103800	151865770	2930	2925	2930	2920	748
524	20230914	103700	149677890	2925	2925	2925	2925	71
525	20230914	103600	149470215	2920	2920	2920	2920	0
526	20230914	103500	149470215	2920	2920	2920	2920	6
527	20230914	103400	149452695	2920	2920	2920	2920	450
528	20230914	103300	148138695	2930	2925	2930	2920	349
529	20230914	103200	147119285	2920	2920	2920	2920	55
530	20230914	103100	146958685	2920	2920	2920	2920	0
531	20230914	103000	146958685	2920	2920	2920	2920	4
532	20230914	102900	146947005	2920	2920	2920	2920	15
533	20230914	102800	146903205	2920	2930	2945	2920	34
534	20230914	102700	146803620	2920	2920	2920	2920	503
535	20230914	102600	145334860	2920	2920	2920	2920	1904
536	20230914	102500	139775180	2920	2920	2920	2920	65
537	20230914	102400	139585380	2920	2940	2940	2920	360
538	20230914	102300	138527380	2940	2940	2940	2920	1006
539	20230914	102200	135569840	2940	2920	2940	2920	501
540	20230914	102100	134106900	2920	2930	2940	2920	41
541	20230914	102000	133986900	2930	2920	2930	2920	22
542	20230914	101900	133922650	2930	2930	2930	2930	1
543	20230914	101800	133919720	2920	2920	2920	2920	4
544	20230914	101700	133908040	2920	2920	2920	2920	279
545	20230914	101600	133093360	2920	2920	2920	2920	5
546	20230914	101500	133078760	2920	2920	2920	2920	0
547	20230914	101400	133078760	2920	2920	2920	2915	2961
548	20230914	101300	124437900	2920	2920	2920	2920	5
549	20230914	101200	124423300	2940	2940	2940	2940	1
550	20230914	101100	124420360	2925	2925	2925	2925	210
551	20230914	101000	123806110	2925	2925	2925	2925	30
552	20230914	100900	123718360	2920	2920	2920	2920	5
553	20230914	100800	123703760	2920	2920	2940	2920	1278
554	20230914	100700	119971980	2940	2940	2940	2940	1
555	20230914	100600	119969040	2935	2925	2935	2925	397
556	20230914	100500	118807805	2935	2935	2935	2935	301
557	20230914	100400	117924370	2925	2925	2925	2925	4
558	20230914	100300	117912670	2935	2915	2935	2915	34
559	20230914	100200	117813260	2930	2915	2930	2915	17
560	20230914	100100	117763465	2915	2915	2915	2915	665
561	20230914	100000	115824990	2915	2915	2915	2915	13
562	20230914	095900	115787095	2915	2930	2930	2915	16
563	20230914	095800	115740290	2930	2920	2930	2910	1000
564	20230914	095700	112825270	2915	2915	2915	2915	5
565	20230914	095600	112810695	2940	2915	2940	2915	157
566	20230914	095500	112353015	2915	2915	2915	2915	97
567	20230914	095400	112070260	2915	2930	2930	2915	5806
568	20230914	095300	95101275	2940	2935	2940	2935	403
569	20230914	095200	93918460	2935	2935	2935	2935	6
570	20230914	095100	93900850	2940	2935	2940	2935	204
571	20230914	095000	93301110	2940	2940	2940	2940	6
572	20230914	094900	93283470	2935	2940	2940	2935	116
573	20230914	094800	92942955	2940	2940	2940	2940	1
574	20230914	094700	92940015	2935	2935	2945	2935	6
575	20230914	094600	92922395	2935	2935	2935	2935	0
576	20230914	094500	92922395	2935	2935	2935	2935	5
577	20230914	094400	92907720	2945	2945	2945	2935	6
578	20230914	094300	92890090	2940	2940	2940	2940	204
579	20230914	094200	92290330	2940	2940	2940	2940	1
580	20230914	094100	92287390	2940	2940	2940	2940	49
581	20230914	094000	92143330	2935	2940	2940	2935	897
582	20230914	093900	89506175	2940	2940	2940	2940	153
583	20230914	093800	89056355	2945	2945	2945	2945	3
584	20230914	093700	89047520	2945	2935	2945	2935	28
585	20230914	093600	88965110	2945	2935	2945	2935	2
586	20230914	093500	88959230	2935	2950	2955	2935	197
587	20230914	093400	88377335	2950	2935	2955	2935	38
588	20230914	093300	88265150	2955	2940	2955	2935	350
589	20230914	093200	87237000	2935	2945	2945	2935	5
590	20230914	093100	87222315	2945	2950	2955	2945	829
591	20230914	093000	84778525	2950	2935	2950	2935	3984
592	20230914	092900	73068095	2930	2935	2935	2930	2151
593	20230914	092800	66755675	2925	2930	2930	2925	1774
594	20230914	092700	61557875	2925	2920	2925	2920	3062
595	20230914	092600	52601550	2920	2925	2925	2920	1153
596	20230914	092500	49229030	2915	2915	2915	2915	604
597	20230914	092400	47468370	2920	2920	2920	2920	900
598	20230914	092300	44840370	2925	2925	2930	2925	139
599	20230914	092200	44433740	2925	2920	2925	2920	1604
600	20230914	092100	39749560	2920	2920	2920	2920	920
601	20230914	092000	37063160	2920	2925	2925	2920	125
602	20230914	091900	36697560	2930	2930	2930	2930	11
603	20230914	091800	36665330	2925	2925	2925	2925	34
604	20230914	091700	36565880	2925	2935	2935	2925	326
605	20230914	091600	35612290	2940	2940	2940	2940	1
606	20230914	091500	35609350	2935	2935	2935	2935	1005
607	20230914	091400	32659675	2935	2935	2935	2935	0
608	20230914	091300	32659675	2935	2935	2935	2935	6
609	20230914	091200	32642065	2935	2940	2940	2930	486
610	20230914	091100	31214545	2930	2930	2930	2930	5
611	20230914	091000	31199895	2930	2910	2945	2905	2912
612	20230914	090900	22697995	2910	2910	2910	2905	705
613	20230914	090800	20646470	2920	2910	2920	2900	209
614	20230914	090700	20038200	2905	2905	2905	2905	0
615	20230914	090600	20038200	2905	2905	2905	2905	1000
616	20230914	090500	17133200	2905	2910	2910	2905	1313
617	20230914	090400	13312510	2910	2910	2910	2910	1
618	20230914	090300	13309600	2910	2935	2935	2910	586
619	20230914	090200	11602000	2935	2935	2935	2935	104
620	20230914	090100	11296760	2935	2910	2935	2910	405
621	20230914	090000	10118115	2905	2905	2905	2905	3483