KissMeData/011150/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	185100	607847030	2975	2975	2975	2975	1969
3	20230921	185000	607847030	2975	2975	2975	2975	0
4	20230921	184900	607847030	2975	2975	2975	2975	0
5	20230921	184800	607847030	2975	2975	2975	2975	0
6	20230921	184700	607847030	2975	2975	2975	2975	0
7	20230921	184600	607847030	2975	2975	2975	2975	0
8	20230921	184500	607847030	2975	2975	2975	2975	0
9	20230921	184400	607847030	2975	2975	2975	2975	0
10	20230921	184300	607847030	2975	2975	2975	2975	0
11	20230921	184200	607847030	2975	2975	2975	2975	0
12	20230921	184100	607847030	2975	2975	2975	2975	0
13	20230921	184000	607847030	2975	2975	2975	2975	0
14	20230921	183900	607847030	2975	2975	2975	2975	0
15	20230921	183800	607847030	2975	2975	2975	2975	0
16	20230921	183700	607847030	2975	2975	2975	2975	0
17	20230921	183600	607847030	2975	2975	2975	2975	0
18	20230921	183500	607847030	2975	2975	2975	2975	0
19	20230921	183400	607847030	2975	2975	2975	2975	0
20	20230921	183300	607847030	2975	2975	2975	2975	0
21	20230921	183200	607847030	2975	2975	2975	2975	0
22	20230921	183100	607847030	2975	2975	2975	2975	0
23	20230921	183000	607847030	2975	2975	2975	2975	0
24	20230921	182900	607847030	2975	2975	2975	2975	0
25	20230921	182800	607847030	2975	2975	2975	2975	0
26	20230921	182700	607847030	2975	2975	2975	2975	0
27	20230921	182600	607847030	2975	2975	2975	2975	0
28	20230921	182500	607847030	2975	2975	2975	2975	0
29	20230921	182400	607847030	2975	2975	2975	2975	0
30	20230921	182300	607847030	2975	2975	2975	2975	0
31	20230921	182200	607847030	2975	2975	2975	2975	0
32	20230921	182100	607847030	2975	2975	2975	2975	1969
33	20230921	182000	607847030	2975	2975	2975	2975	0
34	20230921	181900	607847030	2975	2975	2975	2975	0
35	20230921	181800	607847030	2975	2975	2975	2975	0
36	20230921	181700	607847030	2975	2975	2975	2975	0
37	20230921	181600	607847030	2975	2975	2975	2975	0
38	20230921	181500	607847030	2975	2975	2975	2975	0
39	20230921	181400	607847030	2975	2975	2975	2975	0
40	20230921	181300	607847030	2975	2975	2975	2975	0
41	20230921	181200	607847030	2975	2975	2975	2975	0
42	20230921	181100	607847030	2975	2975	2975	2975	0
43	20230921	181000	607847030	2975	2975	2975	2975	0
44	20230921	180900	607847030	2975	2975	2975	2975	0
45	20230921	180800	607847030	2975	2975	2975	2975	0
46	20230921	180700	607847030	2975	2975	2975	2975	0
47	20230921	180600	607847030	2975	2975	2975	2975	0
48	20230921	180500	607847030	2975	2975	2975	2975	0
49	20230921	180400	607847030	2975	2975	2975	2975	0
50	20230921	180300	607847030	2975	2975	2975	2975	0
51	20230921	180200	607847030	2975	2975	2975	2975	0
52	20230921	180100	607847030	2975	2975	2975	2975	0
53	20230921	180000	607847030	2975	2975	2975	2975	0
54	20230921	175900	607847030	2975	2975	2975	2975	0
55	20230921	175800	607847030	2975	2975	2975	2975	0
56	20230921	175700	607847030	2975	2975	2975	2975	0
57	20230921	175600	607847030	2975	2975	2975	2975	0
58	20230921	175500	607847030	2975	2975	2975	2975	0
59	20230921	175400	607847030	2975	2975	2975	2975	0
60	20230921	175300	607847030	2975	2975	2975	2975	0
61	20230921	175200	607847030	2975	2975	2975	2975	0
62	20230921	175100	607847030	2975	2975	2975	2975	1969
63	20230921	175000	607847030	2975	2975	2975	2975	0
64	20230921	174900	607847030	2975	2975	2975	2975	0
65	20230921	174800	607847030	2975	2975	2975	2975	0
66	20230921	174700	607847030	2975	2975	2975	2975	0
67	20230921	174600	607847030	2975	2975	2975	2975	0
68	20230921	174500	607847030	2975	2975	2975	2975	0
69	20230921	174400	607847030	2975	2975	2975	2975	0
70	20230921	174300	607847030	2975	2975	2975	2975	0
71	20230921	174200	607847030	2975	2975	2975	2975	0
72	20230921	174100	607847030	2975	2975	2975	2975	0
73	20230921	174000	607847030	2975	2975	2975	2975	0
74	20230921	173900	607847030	2975	2975	2975	2975	0
75	20230921	173800	607847030	2975	2975	2975	2975	0
76	20230921	173700	607847030	2975	2975	2975	2975	0
77	20230921	173600	607847030	2975	2975	2975	2975	0
78	20230921	173500	607847030	2975	2975	2975	2975	0
79	20230921	173400	607847030	2975	2975	2975	2975	0
80	20230921	173300	607847030	2975	2975	2975	2975	0
81	20230921	173200	607847030	2975	2975	2975	2975	0
82	20230921	173100	607847030	2975	2975	2975	2975	0
83	20230921	173000	607847030	2975	2975	2975	2975	0
84	20230921	172900	607847030	2975	2975	2975	2975	0
85	20230921	172800	607847030	2975	2975	2975	2975	0
86	20230921	172700	607847030	2975	2975	2975	2975	0
87	20230921	172600	607847030	2975	2975	2975	2975	0
88	20230921	172500	607847030	2975	2975	2975	2975	0
89	20230921	172400	607847030	2975	2975	2975	2975	0
90	20230921	172300	607847030	2975	2975	2975	2975	0
91	20230921	172200	607847030	2975	2975	2975	2975	0
92	20230921	172100	607847030	2975	2975	2975	2975	1969
93	20230921	172000	607847030	2975	2975	2975	2975	0
94	20230921	171900	607847030	2975	2975	2975	2975	0
95	20230921	171800	607847030	2975	2975	2975	2975	0
96	20230921	171700	607847030	2975	2975	2975	2975	0
97	20230921	171600	607847030	2975	2975	2975	2975	0
98	20230921	171500	607847030	2975	2975	2975	2975	0
99	20230921	171400	607847030	2975	2975	2975	2975	0
100	20230921	171300	607847030	2975	2975	2975	2975	0
101	20230921	171200	607847030	2975	2975	2975	2975	0
102	20230921	171100	607847030	2975	2975	2975	2975	0
103	20230921	171000	607847030	2975	2975	2975	2975	0
104	20230921	170900	607847030	2975	2975	2975	2975	0
105	20230921	170800	607847030	2975	2975	2975	2975	0
106	20230921	170700	607847030	2975	2975	2975	2975	0
107	20230921	170600	607847030	2975	2975	2975	2975	0
108	20230921	170500	607847030	2975	2975	2975	2975	0
109	20230921	170400	607847030	2975	2975	2975	2975	0
110	20230921	170300	607847030	2975	2975	2975	2975	0
111	20230921	170200	607847030	2975	2975	2975	2975	0
112	20230921	170100	607847030	2975	2975	2975	2975	0
113	20230921	170000	607847030	2975	2975	2975	2975	0
114	20230921	165900	607847030	2975	2975	2975	2975	0
115	20230921	165800	607847030	2975	2975	2975	2975	0
116	20230921	165700	607847030	2975	2975	2975	2975	0
117	20230921	165600	607847030	2975	2975	2975	2975	0
118	20230921	165500	607847030	2975	2975	2975	2975	0
119	20230921	165400	607847030	2975	2975	2975	2975	0
120	20230921	165300	607847030	2975	2975	2975	2975	0
121	20230921	165200	607847030	2975	2975	2975	2975	0
122	20230921	165100	607847030	2975	2975	2975	2975	1969
123	20230921	165000	607847030	2975	2975	2975	2975	0
124	20230921	164900	607847030	2975	2975	2975	2975	0
125	20230921	164800	607847030	2975	2975	2975	2975	0
126	20230921	164700	607847030	2975	2975	2975	2975	0
127	20230921	164600	607847030	2975	2975	2975	2975	0
128	20230921	164500	607847030	2975	2975	2975	2975	0
129	20230921	164400	607847030	2975	2975	2975	2975	0
130	20230921	164300	607847030	2975	2975	2975	2975	0
131	20230921	164200	607847030	2975	2975	2975	2975	0
132	20230921	164100	607847030	2975	2975	2975	2975	0
133	20230921	164000	607847030	2975	2975	2975	2975	0
134	20230921	163900	607847030	2975	2975	2975	2975	0
135	20230921	163800	607847030	2975	2975	2975	2975	0
136	20230921	163700	607847030	2975	2975	2975	2975	0
137	20230921	163600	607847030	2975	2975	2975	2975	0
138	20230921	163500	607847030	2975	2975	2975	2975	0
139	20230921	163400	607847030	2975	2975	2975	2975	0
140	20230921	163300	607847030	2975	2975	2975	2975	0
141	20230921	163200	607847030	2975	2975	2975	2975	0
142	20230921	163100	607847030	2975	2975	2975	2975	0
143	20230921	163000	607847030	2975	2975	2975	2975	0
144	20230921	162900	607847030	2975	2975	2975	2975	0
145	20230921	162800	607847030	2975	2975	2975	2975	0
146	20230921	162700	607847030	2975	2975	2975	2975	0
147	20230921	162600	607847030	2975	2975	2975	2975	0
148	20230921	162500	607847030	2975	2975	2975	2975	0
149	20230921	162400	607847030	2975	2975	2975	2975	0
150	20230921	162300	607847030	2975	2975	2975	2975	0
151	20230921	162200	607847030	2975	2975	2975	2975	0
152	20230921	162100	607847030	2975	2975	2975	2975	1969
153	20230921	162000	607847030	2975	2975	2975	2975	0
154	20230921	161900	607847030	2975	2975	2975	2975	0
155	20230921	161800	607847030	2975	2975	2975	2975	0
156	20230921	161700	607847030	2975	2975	2975	2975	0
157	20230921	161600	607847030	2975	2975	2975	2975	0
158	20230921	161500	607847030	2975	2975	2975	2975	0
159	20230921	161400	607847030	2975	2975	2975	2975	0
160	20230921	161300	607847030	2975	2975	2975	2975	0
161	20230921	161200	607847030	2975	2975	2975	2975	0
162	20230921	161100	607847030	2975	2975	2975	2975	0
163	20230921	161000	607847030	2975	2975	2975	2975	0
164	20230921	160900	607847030	2975	2975	2975	2975	0
165	20230921	160800	607847030	2975	2975	2975	2975	0
166	20230921	160700	607847030	2975	2975	2975	2975	0
167	20230921	160600	607847030	2975	2975	2975	2975	0
168	20230921	160500	607847030	2975	2975	2975	2975	0
169	20230921	160400	607847030	2975	2975	2975	2975	0
170	20230921	160300	607847030	2975	2975	2975	2975	0
171	20230921	160200	607847030	2975	2975	2975	2975	0
172	20230921	160100	607847030	2975	2975	2975	2975	0
173	20230921	160000	607847030	2975	2975	2975	2975	0
174	20230921	155900	607847030	2975	2975	2975	2975	0
175	20230921	155800	607847030	2975	2975	2975	2975	0
176	20230921	155700	607847030	2975	2975	2975	2975	0
177	20230921	155600	607847030	2975	2975	2975	2975	0
178	20230921	155500	607847030	2975	2975	2975	2975	0
179	20230921	155400	607847030	2975	2975	2975	2975	0
180	20230921	155300	607847030	2975	2975	2975	2975	0
181	20230921	155200	607847030	2975	2975	2975	2975	0
182	20230921	155100	607847030	2975	2975	2975	2975	1969
183	20230921	155000	607847030	2975	2975	2975	2975	0
184	20230921	154900	607847030	2975	2975	2975	2975	0
185	20230921	154800	607847030	2975	2975	2975	2975	0
186	20230921	154700	607847030	2975	2975	2975	2975	0
187	20230921	154600	607847030	2975	2975	2975	2975	0
188	20230921	154500	607847030	2975	2975	2975	2975	0
189	20230921	154400	607847030	2975	2975	2975	2975	0
190	20230921	154300	607847030	2975	2975	2975	2975	0
191	20230921	154200	607847030	2975	2975	2975	2975	0
192	20230921	154100	607847030	2975	2975	2975	2975	0
193	20230921	154000	607847030	2975	2975	2975	2975	0
194	20230921	153900	607847030	2975	2975	2975	2975	0
195	20230921	153800	607847030	2975	2975	2975	2975	0
196	20230921	153700	607847030	2975	2975	2975	2975	0
197	20230921	153600	607847030	2975	2975	2975	2975	0
198	20230921	153500	607847030	2975	2975	2975	2975	0
199	20230921	153400	607847030	2975	2975	2975	2975	0
200	20230921	153300	607847030	2975	2975	2975	2975	0
201	20230921	153200	607847030	2975	2975	2975	2975	0
202	20230921	153100	607847030	2975	2975	2975	2975	0
203	20230921	153000	607847030	2975	2975	2975	2975	1969
204	20230921	152900	601989255	2980	2980	2980	2980	0
205	20230921	152800	601989255	2980	2980	2980	2980	0
206	20230921	152700	601989255	2980	2980	2980	2980	0
207	20230921	152600	601989255	2980	2980	2980	2980	0
208	20230921	152500	601989255	2980	2980	2980	2980	0
209	20230921	152400	601989255	2980	2980	2980	2980	0
210	20230921	152300	601989255	2980	2980	2980	2980	0
211	20230921	152200	601989255	2980	2980	2980	2980	0
212	20230921	152100	601989255	2980	2980	2980	2980	0
213	20230921	152000	601989255	2980	2980	2980	2980	0
214	20230921	151900	601989255	2980	2985	2985	2980	519
215	20230921	151800	600442630	2985	2985	2985	2985	5
216	20230921	151700	600427705	2985	2985	2985	2985	1
217	20230921	151600	600424720	2985	2980	2985	2980	44
218	20230921	151500	600293595	2980	2980	2980	2980	0
219	20230921	151400	600293595	2980	2980	2980	2980	102
220	20230921	151300	599989635	2980	2975	2980	2975	252
221	20230921	151200	599239925	2975	2975	2975	2975	0
222	20230921	151100	599239925	2975	2975	2975	2975	5
223	20230921	151000	599225050	2975	2975	2975	2975	78
224	20230921	150900	598993000	2975	2975	2975	2975	1500
225	20230921	150800	594530500	2975	2975	2975	2975	390
226	20230921	150700	593370250	2980	2980	2980	2980	100
227	20230921	150600	593072250	2980	2980	2980	2980	60
228	20230921	150500	592893450	2980	2980	2980	2980	0
229	20230921	150400	592893450	2980	2980	2980	2980	0
230	20230921	150300	592893450	2980	2975	2980	2975	523
231	20230921	150200	591337520	2975	2975	2975	2975	1641
232	20230921	150100	586455545	2975	2975	2975	2975	1
233	20230921	150000	586452570	2975	2975	2975	2975	9075
234	20230921	145900	559454445	2975	2975	2975	2975	10
235	20230921	145800	559424695	2975	2975	2975	2975	10
236	20230921	145700	559394945	2975	2980	2980	2975	532
237	20230921	145600	557811235	2980	2980	2980	2980	0
238	20230921	145500	557811235	2980	2980	2980	2980	0
239	20230921	145400	557811235	2980	2980	2980	2980	0
240	20230921	145300	557811235	2980	2980	2980	2980	0
241	20230921	145200	557811235	2980	2975	2980	2975	19
242	20230921	145100	557754665	2975	2975	2975	2975	675
243	20230921	145000	555746540	2975	2975	2975	2975	110
244	20230921	144900	555419290	2975	2975	2975	2975	972
245	20230921	144800	552527590	2980	2980	2980	2980	58
246	20230921	144700	552354750	2980	2975	2980	2975	12
247	20230921	144600	552319040	2980	2980	2980	2980	68
248	20230921	144500	552116400	2980	2990	2990	2980	6070
249	20230921	144400	534026100	2990	2990	2990	2990	31
250	20230921	144300	533933410	2990	2990	2990	2990	0
251	20230921	144200	533933410	2990	2985	2990	2985	359
252	20230921	144100	532861785	2985	2985	2985	2985	0
253	20230921	144000	532861785	2985	2985	2985	2985	0
254	20230921	143900	532861785	2985	2990	2990	2985	1644
255	20230921	143800	527953940	2995	2995	2995	2995	1
256	20230921	143700	527950945	2990	2990	2990	2990	0
257	20230921	143600	527950945	2990	2990	2990	2990	0
258	20230921	143500	527950945	2990	2990	2990	2990	0
259	20230921	143400	527950945	2990	2990	2990	2990	100
260	20230921	143300	527651945	2990	2990	2990	2990	0
261	20230921	143200	527651945	2990	2990	2990	2990	330
262	20230921	143100	526665245	3000	3000	3000	3000	0
263	20230921	143000	526665245	3000	3000	3000	3000	0
264	20230921	142900	526665245	3000	3000	3000	3000	0
265	20230921	142800	526665245	3000	3000	3000	3000	0
266	20230921	142700	526665245	3000	3000	3000	3000	50
267	20230921	142600	526515245	3000	3000	3000	3000	0
268	20230921	142500	526515245	3000	3000	3000	3000	0
269	20230921	142400	526515245	3000	3000	3000	3000	0
270	20230921	142300	526515245	3000	3000	3000	3000	3294
271	20230921	142200	516633245	3000	3000	3000	3000	2016
272	20230921	142100	510585245	3000	3000	3000	3000	8000
273	20230921	142000	486585245	3000	2995	3000	2995	300
274	20230921	141900	485685945	2990	2990	2990	2990	0
275	20230921	141800	485685945	2990	2990	2990	2990	300
276	20230921	141700	484788945	2990	2990	2990	2990	0
277	20230921	141600	484788945	2990	2990	2990	2990	0
278	20230921	141500	484788945	2990	2990	2990	2990	15
279	20230921	141400	484744095	2990	2990	2990	2990	1
280	20230921	141300	484741105	2990	2990	2990	2990	0
281	20230921	141200	484741105	2990	2990	2990	2990	4
282	20230921	141100	484729145	2990	2990	2990	2990	1
283	20230921	141000	484726155	2990	2990	2990	2990	0
284	20230921	140900	484726155	2990	2990	2990	2990	0
285	20230921	140800	484726155	2990	2990	2990	2990	0
286	20230921	140700	484726155	2990	2990	2990	2990	350
287	20230921	140600	483679655	2990	2990	2990	2990	4
288	20230921	140500	483667695	2990	2990	2990	2990	101
289	20230921	140400	483365705	2990	2990	2990	2990	200
290	20230921	140300	482767705	2990	2990	2990	2990	100
291	20230921	140200	482468705	2990	2990	2990	2990	0
292	20230921	140100	482468705	2990	2990	2990	2990	50
293	20230921	140000	482319205	2990	2990	2990	2990	0
294	20230921	135900	482319205	2990	2990	2990	2990	27
295	20230921	135800	482238475	2990	2990	2990	2990	1
296	20230921	135700	482235485	2990	2990	2990	2990	100
297	20230921	135600	481936485	2980	2980	2980	2980	701
298	20230921	135500	479847505	2990	2990	2990	2990	0
299	20230921	135400	479847505	2990	2990	2990	2990	334
300	20230921	135300	478848845	2990	2990	2990	2990	0
301	20230921	135200	478848845	2990	2990	2990	2990	0
302	20230921	135100	478848845	2990	2990	2990	2990	1
303	20230921	135000	478845855	2985	2990	2990	2985	1982
304	20230921	134900	472929335	2990	2990	2990	2990	10
305	20230921	134800	472899435	3000	3000	3000	3000	3
306	20230921	134700	472890435	3000	3000	3000	3000	0
307	20230921	134600	472890435	3000	3000	3000	3000	0
308	20230921	134500	472890435	3000	3000	3000	3000	200
309	20230921	134400	472290435	3000	3000	3000	3000	300
310	20230921	134300	471390435	3000	3000	3000	3000	1
311	20230921	134200	471387435	2985	2985	2985	2985	31
312	20230921	134100	471294900	2985	2985	2985	2985	0
313	20230921	134000	471294900	2985	2985	2985	2985	30
314	20230921	133900	471205350	2985	3000	3000	2985	203
315	20230921	133800	470599380	2985	2985	2985	2985	745
316	20230921	133700	468375555	2985	3000	3000	2985	102
317	20230921	133600	468069585	3000	3000	3000	3000	0
318	20230921	133500	468069585	3000	2985	3000	2985	1877
319	20230921	133400	462466725	3000	3000	3000	3000	0
320	20230921	133300	462466725	3000	2985	3000	2985	101
321	20230921	133200	462165225	2985	2985	2985	2985	0
322	20230921	133100	462165225	2985	3000	3000	2985	105
323	20230921	133000	461851725	3000	3000	3000	3000	0
324	20230921	132900	461851725	3000	3000	3000	3000	6
325	20230921	132800	461833725	2985	2985	2985	2985	51
326	20230921	132700	461681490	3000	2990	3000	2985	51
327	20230921	132600	461529230	2985	2985	2985	2985	0
328	20230921	132500	461529230	2985	2985	2985	2985	1
329	20230921	132400	461526245	2985	2985	2985	2985	1
330	20230921	132300	461523260	3000	3000	3000	3000	0
331	20230921	132200	461523260	3000	3000	3000	3000	200
332	20230921	132100	460923260	3005	3005	3005	3005	0
333	20230921	132000	460923260	3005	3005	3005	3005	0
334	20230921	131900	460923260	3005	3005	3005	3005	0
335	20230921	131800	460923260	3005	2990	3005	2990	121
336	20230921	131700	460561455	2990	2990	2990	2990	0
337	20230921	131600	460561455	2990	2990	2990	2990	212
338	20230921	131500	459927575	2980	2980	2980	2980	1000
339	20230921	131400	456947575	2980	2980	2980	2980	0
340	20230921	131300	456947575	2980	2980	2980	2980	700
341	20230921	131200	454861575	2980	2980	2980	2980	580
342	20230921	131100	453133175	2975	2975	2975	2975	18
343	20230921	131000	453079625	2975	2980	2980	2975	63
344	20230921	130900	452891950	2975	2975	2975	2975	0
345	20230921	130800	452891950	2975	2975	2975	2975	103
346	20230921	130700	452585525	2980	2980	2980	2980	0
347	20230921	130600	452585525	2980	2980	2980	2980	15
348	20230921	130500	452540825	2980	2980	2980	2980	1002
349	20230921	130400	449554865	2980	2980	2980	2980	10
350	20230921	130300	449525065	2980	2980	2980	2980	117
351	20230921	130200	449176405	2980	2980	2980	2980	5
352	20230921	130100	449161505	2980	2980	2980	2980	1
353	20230921	130000	449158525	2975	2980	2980	2975	216
354	20230921	125900	448515875	2980	2980	2980	2980	0
355	20230921	125800	448515875	2980	2980	2980	2980	0
356	20230921	125700	448515875	2980	2980	2980	2980	1
357	20230921	125600	448512895	2980	2980	2980	2980	503
358	20230921	125500	447013955	2975	2975	2975	2975	0
359	20230921	125400	447013955	2975	2980	2980	2975	280
360	20230921	125300	446180275	2980	2980	2980	2980	30
361	20230921	125200	446090875	2980	2980	2980	2980	335
362	20230921	125100	445092575	2980	2980	2980	2980	0
363	20230921	125000	445092575	2980	2980	2980	2980	0
364	20230921	124900	445092575	2980	2980	2980	2980	0
365	20230921	124800	445092575	2980	2980	2980	2980	11
366	20230921	124700	445059795	2980	2980	2980	2975	147
367	20230921	124600	444622460	2975	2975	2975	2975	0
368	20230921	124500	444622460	2975	2980	2980	2975	125
369	20230921	124400	444250085	2980	2980	2980	2980	100
370	20230921	124300	443952085	2980	2980	2980	2980	17
371	20230921	124200	443901425	2975	2980	2980	2975	159
372	20230921	124100	443427900	2980	2980	2980	2980	30
373	20230921	124000	443338500	2980	2980	2980	2980	123
374	20230921	123900	442971960	2980	2980	2980	2980	2252
375	20230921	123800	436261000	2990	2985	2990	2985	6
376	20230921	123700	436243065	2985	2985	2985	2985	3
377	20230921	123600	436234110	2990	2990	2990	2990	1
378	20230921	123500	436231120	2980	2980	2980	2980	500
379	20230921	123400	434741120	2990	2990	2990	2990	0
380	20230921	123300	434741120	2990	2990	2990	2990	213
381	20230921	123200	434104250	2990	2990	2990	2990	0
382	20230921	123100	434104250	2990	2990	2990	2990	50
383	20230921	123000	433954750	2990	2985	2990	2980	71
384	20230921	122900	433742965	2990	2990	2990	2990	0
385	20230921	122800	433742965	2990	2980	2990	2980	28
386	20230921	122700	433659515	2990	2980	2990	2980	695
387	20230921	122600	431587915	2980	2980	2980	2980	0
388	20230921	122500	431587915	2980	2980	2980	2980	323
389	20230921	122400	430625375	2980	2980	2980	2980	55
390	20230921	122300	430461475	2990	2990	2990	2990	1
391	20230921	122200	430458485	2990	2990	2990	2990	0
392	20230921	122100	430458485	2990	2990	2990	2990	100
393	20230921	122000	430159485	2990	2990	2990	2990	0
394	20230921	121900	430159485	2990	2980	2990	2980	445
395	20230921	121800	428833375	2990	2990	2990	2990	1
396	20230921	121700	428830385	2980	2980	2980	2980	1300
397	20230921	121600	424956385	2980	2990	2990	2980	101
398	20230921	121500	424655395	2980	2990	2990	2970	4056
399	20230921	121400	412595850	2990	2980	2990	2980	132
400	20230921	121300	412201745	2975	2975	2975	2975	0
401	20230921	121200	412201745	2975	2985	2985	2975	14
402	20230921	121100	412160025	2975	2980	2980	2975	334
403	20230921	121000	411166125	2980	2980	2980	2980	10
404	20230921	120900	411136325	2980	2980	2980	2980	0
405	20230921	120800	411136325	2980	2980	2980	2980	500
406	20230921	120700	409646325	2980	2980	2980	2980	1
407	20230921	120600	409643345	2975	2975	2975	2975	1
408	20230921	120500	409640370	2975	2975	2975	2975	0
409	20230921	120400	409640370	2975	2975	2975	2975	5
410	20230921	120300	409625495	2980	2980	2980	2980	0
411	20230921	120200	409625495	2980	2980	2980	2980	31
412	20230921	120100	409533115	2980	2980	2980	2980	14
413	20230921	120000	409491395	2975	2975	2975	2975	1
414	20230921	115900	409488420	2980	2975	2980	2975	151
415	20230921	115800	409039190	2975	2975	2975	2975	14
416	20230921	115700	408997540	2980	2990	2990	2980	435
417	20230921	115600	407701230	2980	2980	2980	2980	2506
418	20230921	115500	400233350	2980	2980	2980	2980	42
419	20230921	115400	400108190	2985	2985	2985	2985	3740
420	20230921	115300	388944290	2990	2990	2990	2990	0
421	20230921	115200	388944290	2990	2990	2990	2990	376
422	20230921	115100	387820050	2990	2985	2990	2985	601
423	20230921	115000	386026060	2985	2985	2985	2985	10
424	20230921	114900	385996210	2985	2985	2985	2985	50
425	20230921	114800	385846960	2990	2990	2990	2990	2100
426	20230921	114700	379567960	2990	2995	2995	2990	38977
427	20230921	114600	262995270	3005	3005	3005	3005	0
428	20230921	114500	262995270	3005	3005	3005	3005	0
429	20230921	114400	262995270	3005	3005	3005	3005	0
430	20230921	114300	262995270	3005	3005	3005	3005	0
431	20230921	114200	262995270	3005	3000	3005	3000	201
432	20230921	114100	262392265	3000	3000	3000	3000	33
433	20230921	114000	262293265	3000	3000	3005	3000	196
434	20230921	113900	261705260	3005	3005	3005	3005	0
435	20230921	113800	261705260	3005	3005	3005	3005	0
436	20230921	113700	261705260	3005	3005	3005	3005	5
437	20230921	113600	261690235	3010	3000	3010	3000	41
438	20230921	113500	261567225	3000	3000	3000	3000	0
439	20230921	113400	261567225	3000	3000	3000	3000	50
440	20230921	113300	261417225	3000	3000	3000	3000	0
441	20230921	113200	261417225	3000	3000	3000	3000	2000
442	20230921	113100	255417225	3000	3000	3000	3000	1
443	20230921	113000	255414225	3000	3000	3000	3000	100
444	20230921	112900	255114225	2995	2995	2995	2995	272
445	20230921	112800	254299585	3000	3000	3000	3000	0
446	20230921	112700	254299585	3000	3000	3000	3000	0
447	20230921	112600	254299585	3000	3000	3000	3000	766
448	20230921	112500	252001585	3000	3000	3000	3000	0
449	20230921	112400	252001585	3000	3000	3000	3000	0
450	20230921	112300	252001585	3000	3000	3000	3000	103
451	20230921	112200	251692585	3000	3000	3000	3000	0
452	20230921	112100	251692585	3000	3000	3000	3000	0
453	20230921	112000	251692585	3000	3000	3000	3000	2415
454	20230921	111900	244447585	2995	2995	2995	2995	0
455	20230921	111800	244447585	2995	3000	3000	2995	88
456	20230921	111700	244184020	3000	3000	3000	3000	0
457	20230921	111600	244184020	3000	3000	3000	3000	0
458	20230921	111500	244184020	3000	3000	3000	3000	10
459	20230921	111400	244154020	3000	3000	3000	2995	501
460	20230921	111300	242651520	2995	2995	2995	2995	3000
461	20230921	111200	233666520	2995	2995	2995	2995	0
462	20230921	111100	233666520	2995	2995	2995	2995	300
463	20230921	111000	232768020	2995	3000	3000	2995	3801
464	20230921	110900	221384010	3000	3000	3000	3000	15
465	20230921	110800	221339010	3000	3000	3000	3000	100
466	20230921	110700	221039010	3005	3005	3005	3005	0
467	20230921	110600	221039010	3005	3000	3005	3000	1004
468	20230921	110500	218027005	3000	3000	3000	3000	300
469	20230921	110400	217127005	3000	3000	3000	3000	3
470	20230921	110300	217118005	3000	3000	3000	3000	1172
471	20230921	110200	213602005	3000	3000	3000	3000	1
472	20230921	110100	213599005	2995	2995	2995	2995	180
473	20230921	110000	213059905	2995	2995	2995	2995	0
474	20230921	105900	213059905	2995	3000	3000	2995	13848
475	20230921	105800	171560830	3005	3005	3005	3005	0
476	20230921	105700	171560830	3005	3000	3005	3000	32
477	20230921	105600	171464770	3005	3005	3005	3005	0
478	20230921	105500	171464770	3005	3005	3005	3005	0
479	20230921	105400	171464770	3005	3005	3005	3005	474
480	20230921	105300	170040400	3005	3005	3005	3005	8
481	20230921	105200	170016360	3005	3005	3005	3005	0
482	20230921	105100	170016360	3005	3005	3005	3005	105
483	20230921	105000	169700835	3005	3005	3005	3005	33
484	20230921	104900	169601670	3010	3010	3010	3010	1
485	20230921	104800	169598660	3010	3005	3010	3005	2
486	20230921	104700	169592645	3010	3010	3010	3010	5
487	20230921	104600	169577595	3010	3010	3010	3010	2
488	20230921	104500	169571575	3005	3005	3005	3005	0
489	20230921	104400	169571575	3005	3005	3005	3005	0
490	20230921	104300	169571575	3005	3005	3005	3005	2033
491	20230921	104200	163462410	3005	3005	3005	3005	511
492	20230921	104100	161926855	3005	3005	3005	3005	2
493	20230921	104000	161920845	3005	3005	3005	3005	3
494	20230921	103900	161911830	3005	3005	3005	3005	1
495	20230921	103800	161908825	3005	3005	3005	3005	0
496	20230921	103700	161908825	3005	3005	3005	3005	2
497	20230921	103600	161902815	3005	3005	3005	3005	0
498	20230921	103500	161902815	3005	3005	3005	3005	84
499	20230921	103400	161650395	3000	3000	3000	3000	405
500	20230921	103300	160435395	3000	3000	3000	3000	400
501	20230921	103200	159235395	3000	3000	3000	3000	0
502	20230921	103100	159235395	3000	3000	3000	3000	500
503	20230921	103000	157735395	3005	3005	3005	3005	8
504	20230921	102900	157711355	3000	3000	3000	3000	0
505	20230921	102800	157711355	3000	3000	3000	3000	1100
506	20230921	102700	154411355	3005	3005	3005	3005	13
507	20230921	102600	154372290	3005	3005	3005	3005	20
508	20230921	102500	154312190	3010	3010	3010	3010	1
509	20230921	102400	154309180	3015	3015	3015	3015	0
510	20230921	102300	154309180	3015	3015	3015	3015	0
511	20230921	102200	154309180	3015	3015	3015	3015	0
512	20230921	102100	154309180	3015	3015	3015	3015	10
513	20230921	102000	154279030	3015	3015	3015	3015	10
514	20230921	101900	154248880	3015	3000	3015	3000	216
515	20230921	101800	153600640	3015	3015	3015	3000	4
516	20230921	101700	153588595	3000	3000	3000	3000	660
517	20230921	101600	151608595	3000	3000	3000	3000	100
518	20230921	101500	151308595	3000	3000	3000	3000	803
519	20230921	101400	148899595	3000	3000	3000	3000	300
520	20230921	101300	147999595	3000	3000	3000	3000	186
521	20230921	101200	147441595	3000	3000	3000	3000	0
522	20230921	101100	147441595	3000	3000	3000	3000	0
523	20230921	101000	147441595	3000	3000	3005	3000	11265
524	20230921	100900	113646095	3005	3005	3005	3005	114
525	20230921	100800	113303525	3005	3005	3005	3005	244
526	20230921	100700	112570305	3005	3005	3005	3005	137
527	20230921	100600	112158620	3005	3010	3010	3005	6822
528	20230921	100500	91643410	3010	3015	3015	3010	702
529	20230921	100400	89530380	3010	3010	3010	3010	0
530	20230921	100300	89530380	3010	3010	3010	3010	1
531	20230921	100200	89527370	3010	3010	3010	3010	149
532	20230921	100100	89078880	3015	3010	3015	3010	601
533	20230921	100000	87269865	3010	3010	3010	3010	0
534	20230921	095900	87269865	3010	3010	3010	3010	0
535	20230921	095800	87269865	3010	3010	3010	3010	425
536	20230921	095700	85990615	3015	3015	3015	3015	12
537	20230921	095600	85954435	3015	3015	3015	3015	0
538	20230921	095500	85954435	3015	3015	3015	3015	100
539	20230921	095400	85652935	3010	3010	3010	3010	47
540	20230921	095300	85511465	3010	3010	3010	3010	130
541	20230921	095200	85120165	3010	3010	3015	3010	522
542	20230921	095100	83548935	3010	3010	3010	3010	0
543	20230921	095000	83548935	3010	3015	3015	3010	7
544	20230921	094900	83527855	3015	3020	3020	3015	23
545	20230921	094800	83458455	3020	3020	3020	3020	36
546	20230921	094700	83349735	3020	3020	3020	3020	1
547	20230921	094600	83346715	3005	3015	3015	3005	5276
548	20230921	094500	67453715	3020	3020	3020	3020	4
549	20230921	094400	67441635	3020	3015	3020	3015	337
550	20230921	094300	66424910	3015	3015	3015	3015	2400
551	20230921	094200	59188910	3020	3020	3020	3020	4
552	20230921	094100	59176830	3020	3025	3025	3020	462
553	20230921	094000	57781535	3015	3015	3015	3015	7
554	20230921	093900	57760430	3020	3020	3020	3020	10
555	20230921	093800	57730230	3025	3025	3025	3025	17
556	20230921	093700	57678805	3025	3025	3025	3025	2
557	20230921	093600	57672755	3025	3025	3025	3025	5
558	20230921	093500	57657630	3025	3020	3025	3020	100
559	20230921	093400	57355625	3020	3020	3030	3015	1587
560	20230921	093300	52563000	3020	3020	3020	3020	300
561	20230921	093200	51657000	3030	3030	3030	3030	0
562	20230921	093100	51657000	3030	3030	3030	3030	2
563	20230921	093000	51650940	3030	3030	3030	3030	11
564	20230921	092900	51617610	3030	3025	3030	3020	701
565	20230921	092800	49499810	3030	3030	3030	3025	217
566	20230921	092700	48843035	3030	3030	3030	3030	1
567	20230921	092600	48840005	3035	3035	3035	3035	0
568	20230921	092500	48840005	3035	3025	3035	3025	101
569	20230921	092400	48534470	3035	3025	3035	3025	1041
570	20230921	092300	45378940	3020	3025	3025	3020	822
571	20230921	092200	42896300	3025	3025	3025	3025	100
572	20230921	092100	42593800	3025	3030	3030	3025	661
573	20230921	092000	40593780	3030	3030	3030	3030	70
574	20230921	091900	40381680	3035	3035	3035	3035	2
575	20230921	091800	40375610	3030	3030	3035	3030	121
576	20230921	091700	40008975	3035	3035	3035	3035	0
577	20230921	091600	40008975	3035	3030	3035	3030	732
578	20230921	091500	37791010	3030	3020	3030	3020	505
579	20230921	091400	36265860	3030	3020	3030	3020	555
580	20230921	091300	34589750	3020	3020	3020	3020	227
581	20230921	091200	33904210	3020	3015	3020	3015	2252
582	20230921	091100	27109930	3015	3015	3015	3010	3432
583	20230921	091000	16762820	3020	3020	3025	3020	632
584	20230921	090900	14854175	3025	3025	3025	3025	4
585	20230921	090800	14842075	3025	3025	3025	3025	6
586	20230921	090700	14823925	3020	3030	3030	3020	104
587	20230921	090600	14508830	3030	3035	3035	3030	2
588	20230921	090500	14502765	3020	3020	3035	3015	593
589	20230921	090400	12709730	3035	3015	3035	3015	251
590	20230921	090300	11952945	3035	3035	3035	3035	1
591	20230921	090200	11949910	3020	3020	3020	3020	3
592	20230921	090100	11940850	3040	3040	3040	3040	0
593	20230921	090000	11940850	3040	3010	3040	3010	3967