KissMeData/002720/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	183600	532607735	4135	4135	4135	4135	4247
3	20230911	183500	532607735	4135	4135	4135	4135	0
4	20230911	183400	532607735	4135	4135	4135	4135	0
5	20230911	183300	532607735	4135	4135	4135	4135	0
6	20230911	183200	532607735	4135	4135	4135	4135	0
7	20230911	183100	532607735	4135	4135	4135	4135	0
8	20230911	183000	532607735	4135	4135	4135	4135	0
9	20230911	182900	532607735	4135	4135	4135	4135	0
10	20230911	182800	532607735	4135	4135	4135	4135	0
11	20230911	182700	532607735	4135	4135	4135	4135	0
12	20230911	182600	532607735	4135	4135	4135	4135	0
13	20230911	182500	532607735	4135	4135	4135	4135	0
14	20230911	182400	532607735	4135	4135	4135	4135	0
15	20230911	182300	532607735	4135	4135	4135	4135	0
16	20230911	182200	532607735	4135	4135	4135	4135	0
17	20230911	182100	532607735	4135	4135	4135	4135	0
18	20230911	182000	532607735	4135	4135	4135	4135	0
19	20230911	181900	532607735	4135	4135	4135	4135	0
20	20230911	181800	532607735	4135	4135	4135	4135	0
21	20230911	181700	532607735	4135	4135	4135	4135	0
22	20230911	181600	532607735	4135	4135	4135	4135	0
23	20230911	181500	532607735	4135	4135	4135	4135	0
24	20230911	181400	532607735	4135	4135	4135	4135	0
25	20230911	181300	532607735	4135	4135	4135	4135	0
26	20230911	181200	532607735	4135	4135	4135	4135	0
27	20230911	181100	532607735	4135	4135	4135	4135	0
28	20230911	181000	532607735	4135	4135	4135	4135	0
29	20230911	180900	532607735	4135	4135	4135	4135	0
30	20230911	180800	532607735	4135	4135	4135	4135	0
31	20230911	180700	532607735	4135	4135	4135	4135	0
32	20230911	180600	532607735	4135	4135	4135	4135	4247
33	20230911	180500	532607735	4135	4135	4135	4135	0
34	20230911	180400	532607735	4135	4135	4135	4135	0
35	20230911	180300	532607735	4135	4135	4135	4135	0
36	20230911	180200	532607735	4135	4135	4135	4135	0
37	20230911	180100	532607735	4135	4135	4135	4135	0
38	20230911	180000	532607735	4135	4135	4135	4135	0
39	20230911	175900	532607735	4135	4135	4135	4135	0
40	20230911	175800	532607735	4135	4135	4135	4135	0
41	20230911	175700	532607735	4135	4135	4135	4135	0
42	20230911	175600	532607735	4135	4135	4135	4135	0
43	20230911	175500	532607735	4135	4135	4135	4135	0
44	20230911	175400	532607735	4135	4135	4135	4135	0
45	20230911	175300	532607735	4135	4135	4135	4135	0
46	20230911	175200	532607735	4135	4135	4135	4135	0
47	20230911	175100	532607735	4135	4135	4135	4135	0
48	20230911	175000	532607735	4135	4135	4135	4135	0
49	20230911	174900	532607735	4135	4135	4135	4135	0
50	20230911	174800	532607735	4135	4135	4135	4135	0
51	20230911	174700	532607735	4135	4135	4135	4135	0
52	20230911	174600	532607735	4135	4135	4135	4135	0
53	20230911	174500	532607735	4135	4135	4135	4135	0
54	20230911	174400	532607735	4135	4135	4135	4135	0
55	20230911	174300	532607735	4135	4135	4135	4135	0
56	20230911	174200	532607735	4135	4135	4135	4135	0
57	20230911	174100	532607735	4135	4135	4135	4135	0
58	20230911	174000	532607735	4135	4135	4135	4135	0
59	20230911	173900	532607735	4135	4135	4135	4135	0
60	20230911	173800	532607735	4135	4135	4135	4135	0
61	20230911	173700	532607735	4135	4135	4135	4135	0
62	20230911	173600	532607735	4135	4135	4135	4135	4247
63	20230911	173500	532607735	4135	4135	4135	4135	0
64	20230911	173400	532607735	4135	4135	4135	4135	0
65	20230911	173300	532607735	4135	4135	4135	4135	0
66	20230911	173200	532607735	4135	4135	4135	4135	0
67	20230911	173100	532607735	4135	4135	4135	4135	0
68	20230911	173000	532607735	4135	4135	4135	4135	0
69	20230911	172900	532607735	4135	4135	4135	4135	0
70	20230911	172800	532607735	4135	4135	4135	4135	0
71	20230911	172700	532607735	4135	4135	4135	4135	0
72	20230911	172600	532607735	4135	4135	4135	4135	0
73	20230911	172500	532607735	4135	4135	4135	4135	0
74	20230911	172400	532607735	4135	4135	4135	4135	0
75	20230911	172300	532607735	4135	4135	4135	4135	0
76	20230911	172200	532607735	4135	4135	4135	4135	0
77	20230911	172100	532607735	4135	4135	4135	4135	0
78	20230911	172000	532607735	4135	4135	4135	4135	0
79	20230911	171900	532607735	4135	4135	4135	4135	0
80	20230911	171800	532607735	4135	4135	4135	4135	0
81	20230911	171700	532607735	4135	4135	4135	4135	0
82	20230911	171600	532607735	4135	4135	4135	4135	0
83	20230911	171500	532607735	4135	4135	4135	4135	0
84	20230911	171400	532607735	4135	4135	4135	4135	0
85	20230911	171300	532607735	4135	4135	4135	4135	0
86	20230911	171200	532607735	4135	4135	4135	4135	0
87	20230911	171100	532607735	4135	4135	4135	4135	0
88	20230911	171000	532607735	4135	4135	4135	4135	0
89	20230911	170900	532607735	4135	4135	4135	4135	0
90	20230911	170800	532607735	4135	4135	4135	4135	0
91	20230911	170700	532607735	4135	4135	4135	4135	0
92	20230911	170600	532607735	4135	4135	4135	4135	4247
93	20230911	170500	532607735	4135	4135	4135	4135	0
94	20230911	170400	532607735	4135	4135	4135	4135	0
95	20230911	170300	532607735	4135	4135	4135	4135	0
96	20230911	170200	532607735	4135	4135	4135	4135	0
97	20230911	170100	532607735	4135	4135	4135	4135	0
98	20230911	170000	532607735	4135	4135	4135	4135	0
99	20230911	165900	532607735	4135	4135	4135	4135	0
100	20230911	165800	532607735	4135	4135	4135	4135	0
101	20230911	165700	532607735	4135	4135	4135	4135	0
102	20230911	165600	532607735	4135	4135	4135	4135	0
103	20230911	165500	532607735	4135	4135	4135	4135	0
104	20230911	165400	532607735	4135	4135	4135	4135	0
105	20230911	165300	532607735	4135	4135	4135	4135	0
106	20230911	165200	532607735	4135	4135	4135	4135	0
107	20230911	165100	532607735	4135	4135	4135	4135	0
108	20230911	165000	532607735	4135	4135	4135	4135	0
109	20230911	164900	532607735	4135	4135	4135	4135	0
110	20230911	164800	532607735	4135	4135	4135	4135	0
111	20230911	164700	532607735	4135	4135	4135	4135	0
112	20230911	164600	532607735	4135	4135	4135	4135	0
113	20230911	164500	532607735	4135	4135	4135	4135	0
114	20230911	164400	532607735	4135	4135	4135	4135	0
115	20230911	164300	532607735	4135	4135	4135	4135	0
116	20230911	164200	532607735	4135	4135	4135	4135	0
117	20230911	164100	532607735	4135	4135	4135	4135	0
118	20230911	164000	532607735	4135	4135	4135	4135	0
119	20230911	163900	532607735	4135	4135	4135	4135	0
120	20230911	163800	532607735	4135	4135	4135	4135	0
121	20230911	163700	532607735	4135	4135	4135	4135	0
122	20230911	163600	532607735	4135	4135	4135	4135	4247
123	20230911	163500	532607735	4135	4135	4135	4135	0
124	20230911	163400	532607735	4135	4135	4135	4135	0
125	20230911	163300	532607735	4135	4135	4135	4135	0
126	20230911	163200	532607735	4135	4135	4135	4135	0
127	20230911	163100	532607735	4135	4135	4135	4135	0
128	20230911	163000	532607735	4135	4135	4135	4135	0
129	20230911	162900	532607735	4135	4135	4135	4135	0
130	20230911	162800	532607735	4135	4135	4135	4135	0
131	20230911	162700	532607735	4135	4135	4135	4135	0
132	20230911	162600	532607735	4135	4135	4135	4135	0
133	20230911	162500	532607735	4135	4135	4135	4135	0
134	20230911	162400	532607735	4135	4135	4135	4135	0
135	20230911	162300	532607735	4135	4135	4135	4135	0
136	20230911	162200	532607735	4135	4135	4135	4135	0
137	20230911	162100	532607735	4135	4135	4135	4135	0
138	20230911	162000	532607735	4135	4135	4135	4135	0
139	20230911	161900	532607735	4135	4135	4135	4135	0
140	20230911	161800	532607735	4135	4135	4135	4135	0
141	20230911	161700	532607735	4135	4135	4135	4135	0
142	20230911	161600	532607735	4135	4135	4135	4135	0
143	20230911	161500	532607735	4135	4135	4135	4135	0
144	20230911	161400	532607735	4135	4135	4135	4135	0
145	20230911	161300	532607735	4135	4135	4135	4135	0
146	20230911	161200	532607735	4135	4135	4135	4135	0
147	20230911	161100	532607735	4135	4135	4135	4135	0
148	20230911	161000	532607735	4135	4135	4135	4135	0
149	20230911	160900	532607735	4135	4135	4135	4135	0
150	20230911	160800	532607735	4135	4135	4135	4135	0
151	20230911	160700	532607735	4135	4135	4135	4135	0
152	20230911	160600	532607735	4135	4135	4135	4135	4247
153	20230911	160500	532607735	4135	4135	4135	4135	0
154	20230911	160400	532607735	4135	4135	4135	4135	0
155	20230911	160300	532607735	4135	4135	4135	4135	0
156	20230911	160200	532607735	4135	4135	4135	4135	0
157	20230911	160100	532607735	4135	4135	4135	4135	0
158	20230911	160000	532607735	4135	4135	4135	4135	0
159	20230911	155900	532607735	4135	4135	4135	4135	0
160	20230911	155800	532607735	4135	4135	4135	4135	0
161	20230911	155700	532607735	4135	4135	4135	4135	0
162	20230911	155600	532607735	4135	4135	4135	4135	0
163	20230911	155500	532607735	4135	4135	4135	4135	0
164	20230911	155400	532607735	4135	4135	4135	4135	0
165	20230911	155300	532607735	4135	4135	4135	4135	0
166	20230911	155200	532607735	4135	4135	4135	4135	0
167	20230911	155100	532607735	4135	4135	4135	4135	0
168	20230911	155000	532607735	4135	4135	4135	4135	0
169	20230911	154900	532607735	4135	4135	4135	4135	0
170	20230911	154800	532607735	4135	4135	4135	4135	0
171	20230911	154700	532607735	4135	4135	4135	4135	0
172	20230911	154600	532607735	4135	4135	4135	4135	0
173	20230911	154500	532607735	4135	4135	4135	4135	0
174	20230911	154400	532607735	4135	4135	4135	4135	0
175	20230911	154300	532607735	4135	4135	4135	4135	0
176	20230911	154200	532607735	4135	4135	4135	4135	0
177	20230911	154100	532607735	4135	4135	4135	4135	0
178	20230911	154000	532607735	4135	4135	4135	4135	0
179	20230911	153900	532607735	4135	4135	4135	4135	0
180	20230911	153800	532607735	4135	4135	4135	4135	0
181	20230911	153700	532607735	4135	4135	4135	4135	0
182	20230911	153600	532607735	4135	4135	4135	4135	4247
183	20230911	153500	532607735	4135	4135	4135	4135	0
184	20230911	153400	532607735	4135	4135	4135	4135	0
185	20230911	153300	532607735	4135	4135	4135	4135	0
186	20230911	153200	532607735	4135	4135	4135	4135	0
187	20230911	153100	532607735	4135	4135	4135	4135	0
188	20230911	153000	532607735	4135	4135	4135	4135	4247
189	20230911	152900	515046390	4130	4130	4130	4130	0
190	20230911	152800	515046390	4130	4130	4130	4130	0
191	20230911	152700	515046390	4130	4130	4130	4130	0
192	20230911	152600	515046390	4130	4130	4130	4130	0
193	20230911	152500	515046390	4130	4130	4130	4130	0
194	20230911	152400	515046390	4130	4130	4130	4130	0
195	20230911	152300	515046390	4130	4130	4130	4130	0
196	20230911	152200	515046390	4130	4130	4130	4130	0
197	20230911	152100	515046390	4130	4130	4130	4130	0
198	20230911	152000	515046390	4130	4130	4130	4130	0
199	20230911	151900	515046390	4130	4125	4130	4125	1591
200	20230911	151800	508478335	4125	4120	4125	4120	980
201	20230911	151700	504439585	4125	4125	4130	4120	48
202	20230911	151600	504241605	4130	4120	4130	4120	570
203	20230911	151500	501892905	4130	4130	4130	4120	64
204	20230911	151400	501628780	4130	4125	4130	4125	40
205	20230911	151300	501463705	4130	4135	4135	4110	33
206	20230911	151200	501327520	4130	4130	4130	4110	268
207	20230911	151100	500220780	4130	4110	4130	4110	4181
208	20230911	151000	483009720	4120	4115	4120	4110	1437
209	20230911	150900	477091475	4115	4110	4115	4110	25
210	20230911	150800	476988625	4115	4115	4115	4115	19
211	20230911	150700	476910440	4115	4115	4115	4110	16
212	20230911	150600	476844625	4125	4125	4125	4125	990
213	20230911	150500	472760875	4125	4115	4125	4115	70
214	20230911	150400	472472450	4110	4120	4120	4105	1241
215	20230911	150300	467374105	4115	4115	4115	4115	10
216	20230911	150200	467332955	4115	4115	4115	4115	10
217	20230911	150100	467291805	4115	4115	4115	4115	15
218	20230911	150000	467230080	4110	4120	4120	4110	505
219	20230911	145900	465149530	4120	4120	4120	4120	171
220	20230911	145800	464445010	4120	4120	4120	4120	210
221	20230911	145700	463579810	4120	4120	4120	4120	5
222	20230911	145600	463559210	4120	4120	4120	4120	112
223	20230911	145500	463097770	4115	4120	4120	4115	63
224	20230911	145400	462838285	4120	4120	4125	4120	503
225	20230911	145300	460765885	4125	4115	4125	4110	58
226	20230911	145200	460526960	4105	4120	4120	4105	42
227	20230911	145100	460353985	4120	4120	4125	4120	49
228	20230911	145000	460152000	4125	4120	4125	4120	200
229	20230911	144900	459327050	4125	4120	4125	4120	919
230	20230911	144800	455536250	4115	4115	4115	4115	10
231	20230911	144700	455495100	4120	4120	4120	4115	27
232	20230911	144600	455383885	4125	4120	4125	4115	123
233	20230911	144500	454876785	4115	4110	4115	4110	144
234	20230911	144400	454284850	4115	4110	4115	4110	20
235	20230911	144300	454202575	4110	4105	4110	4105	16
236	20230911	144200	454136840	4110	4105	4110	4105	16
237	20230911	144100	454071110	4115	4110	4115	4110	35
238	20230911	144000	453927140	4105	4105	4105	4105	5
239	20230911	143900	453906615	4105	4105	4105	4105	5
240	20230911	143800	453886090	4105	4105	4110	4105	17
241	20230911	143700	453816260	4100	4105	4105	4100	152
242	20230911	143600	453192315	4115	4115	4115	4115	59
243	20230911	143500	452949530	4115	4115	4115	4115	1100
244	20230911	143400	448423030	4130	4110	4130	4110	55
245	20230911	143300	448196605	4110	4115	4115	4105	15
246	20230911	143200	448134955	4105	4105	4105	4105	0
247	20230911	143100	448134955	4105	4110	4115	4105	16
248	20230911	143000	448069190	4115	4110	4115	4110	15
249	20230911	142900	448007490	4110	4115	4115	4105	49
250	20230911	142800	447805980	4125	4125	4125	4125	0
251	20230911	142700	447805980	4125	4120	4125	4120	1873
252	20230911	142600	440079985	4120	4115	4120	4115	33
253	20230911	142500	439944055	4115	4115	4115	4115	18
254	20230911	142400	439869985	4125	4115	4125	4115	20
255	20230911	142300	439787580	4110	4120	4120	4095	1152
256	20230911	142200	435062605	4120	4120	4120	4120	215
257	20230911	142100	434176805	4115	4115	4120	4115	1384
258	20230911	142000	428475250	4115	4110	4115	4110	374
259	20230911	141900	426936385	4115	4100	4115	4100	35
260	20230911	141800	426792545	4100	4110	4110	4100	67
261	20230911	141700	426517490	4110	4105	4110	4105	129
262	20230911	141600	425987420	4105	4110	4110	4105	469
263	20230911	141500	424062135	4105	4105	4105	4105	106
264	20230911	141400	423627005	4110	4110	4110	4110	10
265	20230911	141300	423585905	4110	4110	4110	4110	288
266	20230911	141200	422402225	4110	4115	4115	4110	2909
267	20230911	141100	410440240	4115	4120	4120	4115	98
268	20230911	141000	410036870	4115	4120	4120	4115	504
269	20230911	140900	407960475	4120	4120	4120	4120	917
270	20230911	140800	404182435	4120	4120	4120	4120	13
271	20230911	140700	404128875	4120	4120	4120	4120	20
272	20230911	140600	404046475	4125	4125	4125	4120	140
273	20230911	140500	403469075	4125	4125	4125	4125	427
274	20230911	140400	401707700	4120	4120	4120	4120	49
275	20230911	140300	401505820	4115	4115	4120	4115	605
276	20230911	140200	399013270	4115	4115	4115	4115	5
277	20230911	140100	398992695	4115	4115	4115	4115	26
278	20230911	140000	398885705	4115	4115	4115	4115	5
279	20230911	135900	398865130	4115	4115	4115	4115	5
280	20230911	135800	398844555	4120	4120	4120	4120	25
281	20230911	135700	398741555	4115	4115	4115	4115	360
282	20230911	135600	397260155	4115	4115	4115	4115	0
283	20230911	135500	397260155	4115	4115	4115	4115	32
284	20230911	135400	397128475	4115	4115	4115	4115	5
285	20230911	135300	397107900	4115	4120	4120	4115	10
286	20230911	135200	397066725	4120	4120	4120	4120	700
287	20230911	135100	394182725	4125	4125	4125	4125	0
288	20230911	135000	394182725	4125	4125	4125	4125	2
289	20230911	134900	394174475	4120	4120	4120	4120	0
290	20230911	134800	394174475	4120	4120	4120	4120	10
291	20230911	134700	394133275	4120	4120	4120	4120	5
292	20230911	134600	394112675	4120	4120	4120	4120	55
293	20230911	134500	393886075	4120	4120	4120	4120	4
294	20230911	134400	393869595	4120	4120	4120	4120	0
295	20230911	134300	393869595	4120	4120	4120	4120	0
296	20230911	134200	393869595	4120	4120	4120	4120	14
297	20230911	134100	393811915	4120	4120	4120	4120	1
298	20230911	134000	393807795	4120	4120	4120	4120	0
299	20230911	133900	393807795	4120	4120	4120	4120	0
300	20230911	133800	393807795	4120	4120	4120	4120	0
301	20230911	133700	393807795	4120	4120	4120	4120	10
302	20230911	133600	393766595	4120	4120	4120	4120	0
303	20230911	133500	393766595	4120	4115	4120	4115	1064
304	20230911	133400	389383435	4115	4115	4115	4115	6
305	20230911	133300	389358745	4115	4115	4115	4115	8
306	20230911	133200	389325825	4115	4115	4115	4115	2
307	20230911	133100	389317595	4115	4115	4115	4110	25
308	20230911	133000	389214745	4110	4110	4110	4110	5
309	20230911	132900	389194195	4110	4110	4110	4110	0
310	20230911	132800	389194195	4110	4110	4110	4110	352
311	20230911	132700	387747475	4115	4115	4115	4110	502
312	20230911	132600	385683710	4115	4110	4115	4110	15
313	20230911	132500	385622010	4115	4115	4115	4115	101
314	20230911	132400	385206395	4115	4115	4115	4115	10
315	20230911	132300	385165245	4115	4115	4115	4115	5
316	20230911	132200	385144670	4120	4115	4120	4115	15
317	20230911	132100	385082895	4115	4115	4115	4115	5
318	20230911	132000	385062320	4115	4115	4115	4115	201
319	20230911	131900	384235205	4115	4110	4115	4110	258
320	20230911	131800	383173785	4110	4110	4110	4110	0
321	20230911	131700	383173785	4110	4110	4110	4110	0
322	20230911	131600	383173785	4110	4110	4110	4110	9
323	20230911	131500	383136795	4120	4120	4120	4120	5
324	20230911	131400	383116195	4125	4125	4125	4125	0
325	20230911	131300	383116195	4125	4125	4125	4125	0
326	20230911	131200	383116195	4125	4125	4125	4125	0
327	20230911	131100	383116195	4125	4125	4125	4125	0
328	20230911	131000	383116195	4125	4125	4125	4125	20
329	20230911	130900	383033695	4110	4125	4125	4110	202
330	20230911	130800	382203245	4125	4125	4125	4125	0
331	20230911	130700	382203245	4125	4115	4125	4115	340
332	20230911	130600	380803795	4115	4115	4115	4115	5
333	20230911	130500	380783220	4120	4120	4120	4120	25
334	20230911	130400	380680220	4120	4120	4120	4120	26
335	20230911	130300	380573100	4120	4120	4120	4120	5
336	20230911	130200	380552500	4120	4120	4120	4120	0
337	20230911	130100	380552500	4120	4120	4120	4120	1
338	20230911	130000	380548380	4120	4120	4120	4120	5
339	20230911	125900	380527780	4130	4130	4130	4130	100
340	20230911	125800	380114780	4110	4110	4110	4110	1
341	20230911	125700	380110670	4120	4120	4120	4120	0
342	20230911	125600	380110670	4120	4120	4120	4120	7
343	20230911	125500	380081830	4130	4130	4130	4130	0
344	20230911	125400	380081830	4130	4130	4130	4130	0
345	20230911	125300	380081830	4130	4130	4130	4130	0
346	20230911	125200	380081830	4130	4130	4130	4130	0
347	20230911	125100	380081830	4130	4125	4130	4125	450
348	20230911	125000	378224070	4125	4125	4125	4125	0
349	20230911	124900	378224070	4125	4125	4125	4125	200
350	20230911	124800	377399070	4125	4125	4125	4125	10
351	20230911	124700	377357820	4130	4130	4130	4130	0
352	20230911	124600	377357820	4130	4130	4130	4130	48
353	20230911	124500	377159580	4130	4130	4130	4130	1
354	20230911	124400	377155450	4130	4125	4130	4125	53
355	20230911	124300	376936620	4120	4125	4125	4120	199
356	20230911	124200	376116110	4125	4125	4125	4125	43
357	20230911	124100	375938735	4130	4130	4130	4130	1
358	20230911	124000	375934605	4125	4125	4125	4125	266
359	20230911	123900	374837355	4130	4120	4130	4105	252
360	20230911	123800	373798220	4095	4140	4140	4080	10040
361	20230911	123700	332731950	4135	4135	4135	4135	1
362	20230911	123600	332727815	4135	4135	4135	4135	5
363	20230911	123500	332707140	4135	4135	4135	4135	100
364	20230911	123400	332293640	4135	4135	4135	4135	10
365	20230911	123300	332252290	4135	4135	4135	4135	0
366	20230911	123200	332252290	4135	4135	4135	4135	0
367	20230911	123100	332252290	4135	4135	4135	4135	30
368	20230911	123000	332128240	4135	4135	4135	4135	2
369	20230911	122900	332119970	4135	4135	4135	4135	1
370	20230911	122800	332115835	4140	4140	4140	4140	0
371	20230911	122700	332115835	4140	4140	4140	4140	0
372	20230911	122600	332115835	4140	4140	4140	4140	0
373	20230911	122500	332115835	4140	4140	4140	4140	0
374	20230911	122400	332115835	4140	4140	4140	4140	8
375	20230911	122300	332082715	4140	4140	4140	4140	3
376	20230911	122200	332070295	4135	4135	4135	4135	6
377	20230911	122100	332045485	4135	4135	4135	4135	5
378	20230911	122000	332024810	4135	4135	4135	4135	0
379	20230911	121900	332024810	4135	4135	4135	4135	0
380	20230911	121800	332024810	4135	4135	4135	4135	355
381	20230911	121700	330556885	4135	4135	4135	4135	960
382	20230911	121600	326587285	4145	4145	4145	4145	50
383	20230911	121500	326380035	4150	4150	4150	4150	0
384	20230911	121400	326380035	4150	4145	4150	4145	744
385	20230911	121300	323296140	4145	4145	4145	4145	0
386	20230911	121200	323296140	4145	4145	4145	4145	48
387	20230911	121100	323097180	4150	4150	4150	4150	4
388	20230911	121000	323080580	4145	4140	4145	4135	2259
389	20230911	120900	313737555	4140	4140	4140	4140	654
390	20230911	120800	311029995	4140	4140	4140	4140	78
391	20230911	120700	310707075	4145	4145	4145	4145	1
392	20230911	120600	310702930	4140	4140	4140	4140	60
393	20230911	120500	310454530	4135	4140	4140	4135	353
394	20230911	120400	308993610	4140	4140	4140	4140	11
395	20230911	120300	308948070	4140	4145	4145	4140	462
396	20230911	120200	307033580	4140	4140	4140	4140	0
397	20230911	120100	307033580	4140	4140	4140	4140	23
398	20230911	120000	306938360	4135	4140	4140	4135	79
399	20230911	115900	306611690	4140	4135	4140	4135	10
400	20230911	115800	306570320	4140	4140	4140	4140	213
401	20230911	115700	305688500	4140	4140	4140	4140	330
402	20230911	115600	304322300	4140	4145	4145	4140	173
403	20230911	115500	303605240	4145	4140	4145	4140	65
404	20230911	115400	303335890	4145	4145	4145	4145	103
405	20230911	115300	302908955	4140	4140	4140	4140	0
406	20230911	115200	302908955	4140	4140	4145	4140	871
407	20230911	115100	299301510	4135	4135	4135	4135	60
408	20230911	115000	299053410	4135	4135	4135	4135	0
409	20230911	114900	299053410	4135	4135	4135	4135	5
410	20230911	114800	299032735	4140	4140	4140	4140	0
411	20230911	114700	299032735	4140	4140	4140	4140	1
412	20230911	114600	299028595	4135	4135	4135	4135	0
413	20230911	114500	299028595	4135	4135	4135	4135	0
414	20230911	114400	299028595	4135	4135	4135	4135	16
415	20230911	114300	298962435	4130	4130	4130	4130	100
416	20230911	114200	298549435	4130	4130	4130	4130	68
417	20230911	114100	298268595	4135	4130	4135	4130	101
418	20230911	114000	297851460	4130	4130	4130	4130	5
419	20230911	113900	297830810	4135	4135	4135	4135	10
420	20230911	113800	297789460	4135	4135	4135	4135	5
421	20230911	113700	297768785	4135	4135	4135	4135	5
422	20230911	113600	297748110	4135	4135	4135	4135	0
423	20230911	113500	297748110	4135	4135	4135	4135	1
424	20230911	113400	297743975	4135	4135	4135	4135	5
425	20230911	113300	297723300	4140	4145	4145	4140	36
426	20230911	113200	297574210	4140	4140	4140	4140	5
427	20230911	113100	297553510	4140	4140	4140	4140	5
428	20230911	113000	297532810	4130	4130	4130	4130	0
429	20230911	112900	297532810	4130	4130	4130	4130	74
430	20230911	112800	297227190	4145	4145	4145	4145	28
431	20230911	112700	297111130	4150	4150	4150	4150	10
432	20230911	112600	297069630	4150	4150	4150	4150	80
433	20230911	112500	296737630	4150	4150	4155	4150	711
434	20230911	112400	293786970	4150	4145	4150	4145	7417
435	20230911	112300	263006445	4145	4145	4145	4145	40
436	20230911	112200	262840645	4150	4140	4150	4140	1454
437	20230911	112100	256813365	4145	4125	4145	4125	101
438	20230911	112000	256394740	4135	4135	4145	4135	4435
439	20230911	111900	238026010	4135	4135	4135	4135	5
440	20230911	111800	238005335	4135	4135	4135	4135	120
441	20230911	111700	237509135	4135	4135	4140	4135	1007
442	20230911	111600	233343690	4135	4130	4135	4130	3864
443	20230911	111500	217373410	4130	4125	4130	4125	907
444	20230911	111400	213631925	4120	4120	4120	4120	0
445	20230911	111300	213631925	4120	4120	4120	4120	609
446	20230911	111200	211122845	4115	4110	4115	4110	1287
447	20230911	111100	205832745	4105	4105	4105	4105	5
448	20230911	111000	205812220	4105	4105	4105	4105	5
449	20230911	110900	205791695	4110	4110	4110	4110	1
450	20230911	110800	205787585	4110	4110	4110	4110	6
451	20230911	110700	205762925	4110	4110	4110	4110	5
452	20230911	110600	205742375	4110	4110	4110	4110	5
453	20230911	110500	205721825	4105	4105	4105	4105	5
454	20230911	110400	205701300	4105	4105	4105	4105	6
455	20230911	110300	205676670	4110	4110	4110	4110	0
456	20230911	110200	205676670	4110	4110	4110	4110	0
457	20230911	110100	205676670	4110	4110	4110	4110	5
458	20230911	110000	205656120	4105	4105	4105	4105	5
459	20230911	105900	205635595	4105	4105	4105	4105	5
460	20230911	105800	205615070	4105	4105	4105	4105	5
461	20230911	105700	205594545	4105	4105	4105	4105	5
462	20230911	105600	205574020	4105	4105	4105	4105	5
463	20230911	105500	205553495	4105	4105	4105	4105	5
464	20230911	105400	205532970	4110	4110	4110	4110	0
465	20230911	105300	205532970	4110	4110	4110	4110	0
466	20230911	105200	205532970	4110	4110	4110	4110	5
467	20230911	105100	205512420	4110	4110	4110	4110	4
468	20230911	105000	205495980	4110	4110	4110	4110	11
469	20230911	104900	205450770	4115	4115	4115	4115	0
470	20230911	104800	205450770	4115	4115	4115	4115	0
471	20230911	104700	205450770	4115	4115	4115	4115	0
472	20230911	104600	205450770	4115	4110	4115	4110	115
473	20230911	104500	204977805	4085	4085	4085	4085	380
474	20230911	104400	203425505	4105	4105	4105	4105	0
475	20230911	104300	203425505	4105	4105	4105	4105	0
476	20230911	104200	203425505	4105	4115	4120	4105	71
477	20230911	104100	203133095	4115	4110	4115	4110	14
478	20230911	104000	203075530	4105	4105	4105	4105	10
479	20230911	103900	203034480	4105	4105	4105	4105	1
480	20230911	103800	203030375	4105	4100	4105	4100	11
481	20230911	103700	202985250	4100	4100	4100	4100	30
482	20230911	103600	202862250	4100	4100	4100	4100	0
483	20230911	103500	202862250	4100	4090	4100	4090	169
484	20230911	103400	202170960	4090	4090	4090	4090	40
485	20230911	103300	202007360	4090	4085	4090	4085	2
486	20230911	103200	201999185	4085	4085	4085	4085	1
487	20230911	103100	201995100	4090	4090	4090	4090	0
488	20230911	103000	201995100	4090	4090	4090	4090	131
489	20230911	102900	201459310	4095	4095	4095	4095	0
490	20230911	102800	201459310	4095	4095	4095	4095	0
491	20230911	102700	201459310	4095	4090	4095	4090	22
492	20230911	102600	201369295	4075	4090	4090	4075	5865
493	20230911	102500	177418035	4095	4095	4095	4095	12
494	20230911	102400	177368895	4100	4100	4100	4100	809
495	20230911	102300	174051995	4125	4120	4125	4115	5
496	20230911	102200	174031405	4120	4110	4120	4100	112
497	20230911	102100	173571160	4120	4120	4120	4120	3
498	20230911	102000	173558800	4125	4125	4125	4125	20
499	20230911	101900	173476300	4125	4125	4125	4125	20
500	20230911	101800	173393800	4125	4125	4125	4120	320
501	20230911	101700	172073835	4130	4130	4130	4130	100
502	20230911	101600	171660835	4125	4125	4125	4125	1
503	20230911	101500	171656710	4125	4120	4125	4120	15
504	20230911	101400	171594855	4125	4125	4125	4125	4
505	20230911	101300	171578355	4125	4120	4125	4120	120
506	20230911	101200	171083430	4125	4125	4125	4125	0
507	20230911	101100	171083430	4125	4125	4125	4125	0
508	20230911	101000	171083430	4125	4120	4125	4120	110
509	20230911	100900	170629705	4110	4110	4110	4110	11
510	20230911	100800	170584495	4100	4100	4100	4100	0
511	20230911	100700	170584495	4100	4100	4100	4100	0
512	20230911	100600	170584495	4100	4100	4100	4100	4
513	20230911	100500	170568095	4110	4110	4110	4110	0
514	20230911	100400	170568095	4110	4110	4110	4110	0
515	20230911	100300	170568095	4110	4110	4110	4110	5
516	20230911	100200	170547545	4125	4125	4125	4125	0
517	20230911	100100	170547545	4125	4125	4125	4125	0
518	20230911	100000	170547545	4125	4100	4125	4100	1506
519	20230911	095900	164339770	4095	4095	4095	4090	2584
520	20230911	095800	153770700	4125	4125	4125	4125	0
521	20230911	095700	153770700	4125	4125	4125	4125	0
522	20230911	095600	153770700	4125	4105	4125	4105	121
523	20230911	095500	153272550	4100	4100	4100	4100	0
524	20230911	095400	153272550	4100	4100	4100	4100	6
525	20230911	095300	153247950	4090	4090	4090	4090	0
526	20230911	095200	153247950	4090	4090	4090	4090	1
527	20230911	095100	153243860	4095	4095	4095	4095	5
528	20230911	095000	153223385	4100	4095	4100	4095	10
529	20230911	094900	153182410	4110	4110	4110	4110	2
530	20230911	094800	153174190	4110	4100	4110	4095	2718
531	20230911	094700	142043725	4100	4100	4100	4100	868
532	20230911	094600	138484925	4100	4100	4100	4100	0
533	20230911	094500	138484925	4100	4110	4110	4100	1683
534	20230911	094400	131578145	4110	4125	4125	4110	170
535	20230911	094300	130877935	4125	4125	4125	4125	7
536	20230911	094200	130849060	4130	4130	4130	4130	10
537	20230911	094100	130807760	4130	4130	4130	4130	0
538	20230911	094000	130807760	4130	4135	4135	4130	2
539	20230911	093900	130799495	4135	4135	4135	4135	11
540	20230911	093800	130754010	4135	4135	4135	4135	2
541	20230911	093700	130745740	4130	4140	4140	4130	1969
542	20230911	093600	122606105	4140	4140	4140	4140	11
543	20230911	093500	122560565	4140	4140	4140	4140	131
544	20230911	093400	122018225	4145	4145	4145	4145	1772
545	20230911	093300	114673285	4145	4145	4145	4145	565
546	20230911	093200	112331360	4140	4130	4140	4130	5139
547	20230911	093100	91073410	4130	4130	4130	4130	4
548	20230911	093000	91056890	4130	4130	4130	4130	1314
549	20230911	092900	85630070	4125	4125	4125	4125	6
550	20230911	092800	85605320	4130	4120	4130	4120	1792
551	20230911	092700	78213320	4110	4110	4110	4110	350
552	20230911	092600	76774820	4120	4120	4120	4120	0
553	20230911	092500	76774820	4120	4120	4120	4120	14
554	20230911	092400	76717140	4120	4120	4120	4120	200
555	20230911	092300	75893140	4120	4120	4120	4120	55
556	20230911	092200	75666540	4125	4120	4125	4120	101
557	20230911	092100	75250405	4120	4120	4120	4120	51
558	20230911	092000	75040285	4110	4110	4110	4110	0
559	20230911	091900	75040285	4110	4110	4110	4110	1
560	20230911	091800	75036175	4105	4105	4105	4105	0
561	20230911	091700	75036175	4105	4105	4105	4105	123
562	20230911	091600	74531260	4105	4105	4105	4105	10
563	20230911	091500	74490210	4125	4130	4130	4125	416
564	20230911	091400	72772135	4135	4130	4135	4130	364
565	20230911	091300	71267760	4130	4105	4130	4105	754
566	20230911	091200	68155560	4120	4120	4120	4070	1174
567	20230911	091100	63340445	4130	4115	4130	4115	1032
568	20230911	091000	59090705	4110	4095	4110	4095	369
569	20230911	090900	57579575	4095	4115	4115	4095	3306
570	20230911	090800	43993375	4110	4110	4110	4110	11
571	20230911	090700	43948165	4110	4110	4110	4110	73
572	20230911	090600	43648135	4115	4115	4115	4110	196
573	20230911	090500	42842095	4135	4125	4145	4115	1662
574	20230911	090400	35972895	4145	4125	4150	4125	2910
575	20230911	090300	23930930	4125	4105	4125	4105	1931
576	20230911	090200	15979160	4105	4110	4125	4105	774
577	20230911	090100	12796100	4110	4090	4120	4090	2863
578	20230911	090000	1035250	4090	4060	4090	4060	254