KissMeData/002720/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	183600	340748715	4085	4085	4085	4085	1064
3	20230912	183500	340748715	4085	4085	4085	4085	0
4	20230912	183400	340748715	4085	4085	4085	4085	0
5	20230912	183300	340748715	4085	4085	4085	4085	0
6	20230912	183200	340748715	4085	4085	4085	4085	0
7	20230912	183100	340748715	4085	4085	4085	4085	0
8	20230912	183000	340748715	4085	4085	4085	4085	0
9	20230912	182900	340748715	4085	4085	4085	4085	0
10	20230912	182800	340748715	4085	4085	4085	4085	0
11	20230912	182700	340748715	4085	4085	4085	4085	0
12	20230912	182600	340748715	4085	4085	4085	4085	0
13	20230912	182500	340748715	4085	4085	4085	4085	0
14	20230912	182400	340748715	4085	4085	4085	4085	0
15	20230912	182300	340748715	4085	4085	4085	4085	0
16	20230912	182200	340748715	4085	4085	4085	4085	0
17	20230912	182100	340748715	4085	4085	4085	4085	0
18	20230912	182000	340748715	4085	4085	4085	4085	0
19	20230912	181900	340748715	4085	4085	4085	4085	0
20	20230912	181800	340748715	4085	4085	4085	4085	0
21	20230912	181700	340748715	4085	4085	4085	4085	0
22	20230912	181600	340748715	4085	4085	4085	4085	0
23	20230912	181500	340748715	4085	4085	4085	4085	0
24	20230912	181400	340748715	4085	4085	4085	4085	0
25	20230912	181300	340748715	4085	4085	4085	4085	0
26	20230912	181200	340748715	4085	4085	4085	4085	0
27	20230912	181100	340748715	4085	4085	4085	4085	0
28	20230912	181000	340748715	4085	4085	4085	4085	0
29	20230912	180900	340748715	4085	4085	4085	4085	0
30	20230912	180800	340748715	4085	4085	4085	4085	0
31	20230912	180700	340748715	4085	4085	4085	4085	0
32	20230912	180600	340748715	4085	4085	4085	4085	1064
33	20230912	180500	340748715	4085	4085	4085	4085	0
34	20230912	180400	340748715	4085	4085	4085	4085	0
35	20230912	180300	340748715	4085	4085	4085	4085	0
36	20230912	180200	340748715	4085	4085	4085	4085	0
37	20230912	180100	340748715	4085	4085	4085	4085	0
38	20230912	180000	340748715	4085	4085	4085	4085	0
39	20230912	175900	340748715	4085	4085	4085	4085	0
40	20230912	175800	340748715	4085	4085	4085	4085	0
41	20230912	175700	340748715	4085	4085	4085	4085	0
42	20230912	175600	340748715	4085	4085	4085	4085	0
43	20230912	175500	340748715	4085	4085	4085	4085	0
44	20230912	175400	340748715	4085	4085	4085	4085	0
45	20230912	175300	340748715	4085	4085	4085	4085	0
46	20230912	175200	340748715	4085	4085	4085	4085	0
47	20230912	175100	340748715	4085	4085	4085	4085	0
48	20230912	175000	340748715	4085	4085	4085	4085	0
49	20230912	174900	340748715	4085	4085	4085	4085	0
50	20230912	174800	340748715	4085	4085	4085	4085	0
51	20230912	174700	340748715	4085	4085	4085	4085	0
52	20230912	174600	340748715	4085	4085	4085	4085	0
53	20230912	174500	340748715	4085	4085	4085	4085	0
54	20230912	174400	340748715	4085	4085	4085	4085	0
55	20230912	174300	340748715	4085	4085	4085	4085	0
56	20230912	174200	340748715	4085	4085	4085	4085	0
57	20230912	174100	340748715	4085	4085	4085	4085	0
58	20230912	174000	340748715	4085	4085	4085	4085	0
59	20230912	173900	340748715	4085	4085	4085	4085	0
60	20230912	173800	340748715	4085	4085	4085	4085	0
61	20230912	173700	340748715	4085	4085	4085	4085	0
62	20230912	173600	340748715	4085	4085	4085	4085	1064
63	20230912	173500	340748715	4085	4085	4085	4085	0
64	20230912	173400	340748715	4085	4085	4085	4085	0
65	20230912	173300	340748715	4085	4085	4085	4085	0
66	20230912	173200	340748715	4085	4085	4085	4085	0
67	20230912	173100	340748715	4085	4085	4085	4085	0
68	20230912	173000	340748715	4085	4085	4085	4085	0
69	20230912	172900	340748715	4085	4085	4085	4085	0
70	20230912	172800	340748715	4085	4085	4085	4085	0
71	20230912	172700	340748715	4085	4085	4085	4085	0
72	20230912	172600	340748715	4085	4085	4085	4085	0
73	20230912	172500	340748715	4085	4085	4085	4085	0
74	20230912	172400	340748715	4085	4085	4085	4085	0
75	20230912	172300	340748715	4085	4085	4085	4085	0
76	20230912	172200	340748715	4085	4085	4085	4085	0
77	20230912	172100	340748715	4085	4085	4085	4085	0
78	20230912	172000	340748715	4085	4085	4085	4085	0
79	20230912	171900	340748715	4085	4085	4085	4085	0
80	20230912	171800	340748715	4085	4085	4085	4085	0
81	20230912	171700	340748715	4085	4085	4085	4085	0
82	20230912	171600	340748715	4085	4085	4085	4085	0
83	20230912	171500	340748715	4085	4085	4085	4085	0
84	20230912	171400	340748715	4085	4085	4085	4085	0
85	20230912	171300	340748715	4085	4085	4085	4085	0
86	20230912	171200	340748715	4085	4085	4085	4085	0
87	20230912	171100	340748715	4085	4085	4085	4085	0
88	20230912	171000	340748715	4085	4085	4085	4085	0
89	20230912	170900	340748715	4085	4085	4085	4085	0
90	20230912	170800	340748715	4085	4085	4085	4085	0
91	20230912	170700	340748715	4085	4085	4085	4085	0
92	20230912	170600	340748715	4085	4085	4085	4085	1064
93	20230912	170500	340748715	4085	4085	4085	4085	0
94	20230912	170400	340748715	4085	4085	4085	4085	0
95	20230912	170300	340748715	4085	4085	4085	4085	0
96	20230912	170200	340748715	4085	4085	4085	4085	0
97	20230912	170100	340748715	4085	4085	4085	4085	0
98	20230912	170000	340748715	4085	4085	4085	4085	0
99	20230912	165900	340748715	4085	4085	4085	4085	0
100	20230912	165800	340748715	4085	4085	4085	4085	0
101	20230912	165700	340748715	4085	4085	4085	4085	0
102	20230912	165600	340748715	4085	4085	4085	4085	0
103	20230912	165500	340748715	4085	4085	4085	4085	0
104	20230912	165400	340748715	4085	4085	4085	4085	0
105	20230912	165300	340748715	4085	4085	4085	4085	0
106	20230912	165200	340748715	4085	4085	4085	4085	0
107	20230912	165100	340748715	4085	4085	4085	4085	0
108	20230912	165000	340748715	4085	4085	4085	4085	0
109	20230912	164900	340748715	4085	4085	4085	4085	0
110	20230912	164800	340748715	4085	4085	4085	4085	0
111	20230912	164700	340748715	4085	4085	4085	4085	0
112	20230912	164600	340748715	4085	4085	4085	4085	0
113	20230912	164500	340748715	4085	4085	4085	4085	0
114	20230912	164400	340748715	4085	4085	4085	4085	0
115	20230912	164300	340748715	4085	4085	4085	4085	0
116	20230912	164200	340748715	4085	4085	4085	4085	0
117	20230912	164100	340748715	4085	4085	4085	4085	0
118	20230912	164000	340748715	4085	4085	4085	4085	0
119	20230912	163900	340748715	4085	4085	4085	4085	0
120	20230912	163800	340748715	4085	4085	4085	4085	0
121	20230912	163700	340748715	4085	4085	4085	4085	0
122	20230912	163600	340748715	4085	4085	4085	4085	1064
123	20230912	163500	340748715	4085	4085	4085	4085	0
124	20230912	163400	340748715	4085	4085	4085	4085	0
125	20230912	163300	340748715	4085	4085	4085	4085	0
126	20230912	163200	340748715	4085	4085	4085	4085	0
127	20230912	163100	340748715	4085	4085	4085	4085	0
128	20230912	163000	340748715	4085	4085	4085	4085	0
129	20230912	162900	340748715	4085	4085	4085	4085	0
130	20230912	162800	340748715	4085	4085	4085	4085	0
131	20230912	162700	340748715	4085	4085	4085	4085	0
132	20230912	162600	340748715	4085	4085	4085	4085	0
133	20230912	162500	340748715	4085	4085	4085	4085	0
134	20230912	162400	340748715	4085	4085	4085	4085	0
135	20230912	162300	340748715	4085	4085	4085	4085	0
136	20230912	162200	340748715	4085	4085	4085	4085	0
137	20230912	162100	340748715	4085	4085	4085	4085	0
138	20230912	162000	340748715	4085	4085	4085	4085	0
139	20230912	161900	340748715	4085	4085	4085	4085	0
140	20230912	161800	340748715	4085	4085	4085	4085	0
141	20230912	161700	340748715	4085	4085	4085	4085	0
142	20230912	161600	340748715	4085	4085	4085	4085	0
143	20230912	161500	340748715	4085	4085	4085	4085	0
144	20230912	161400	340748715	4085	4085	4085	4085	0
145	20230912	161300	340748715	4085	4085	4085	4085	0
146	20230912	161200	340748715	4085	4085	4085	4085	0
147	20230912	161100	340748715	4085	4085	4085	4085	0
148	20230912	161000	340748715	4085	4085	4085	4085	0
149	20230912	160900	340748715	4085	4085	4085	4085	0
150	20230912	160800	340748715	4085	4085	4085	4085	0
151	20230912	160700	340748715	4085	4085	4085	4085	0
152	20230912	160600	340748715	4085	4085	4085	4085	1064
153	20230912	160500	340748715	4085	4085	4085	4085	0
154	20230912	160400	340748715	4085	4085	4085	4085	0
155	20230912	160300	340748715	4085	4085	4085	4085	0
156	20230912	160200	340748715	4085	4085	4085	4085	0
157	20230912	160100	340748715	4085	4085	4085	4085	0
158	20230912	160000	340748715	4085	4085	4085	4085	0
159	20230912	155900	340748715	4085	4085	4085	4085	0
160	20230912	155800	340748715	4085	4085	4085	4085	0
161	20230912	155700	340748715	4085	4085	4085	4085	0
162	20230912	155600	340748715	4085	4085	4085	4085	0
163	20230912	155500	340748715	4085	4085	4085	4085	0
164	20230912	155400	340748715	4085	4085	4085	4085	0
165	20230912	155300	340748715	4085	4085	4085	4085	0
166	20230912	155200	340748715	4085	4085	4085	4085	0
167	20230912	155100	340748715	4085	4085	4085	4085	0
168	20230912	155000	340748715	4085	4085	4085	4085	0
169	20230912	154900	340748715	4085	4085	4085	4085	0
170	20230912	154800	340748715	4085	4085	4085	4085	0
171	20230912	154700	340748715	4085	4085	4085	4085	0
172	20230912	154600	340748715	4085	4085	4085	4085	0
173	20230912	154500	340748715	4085	4085	4085	4085	0
174	20230912	154400	340748715	4085	4085	4085	4085	0
175	20230912	154300	340748715	4085	4085	4085	4085	0
176	20230912	154200	340748715	4085	4085	4085	4085	0
177	20230912	154100	340748715	4085	4085	4085	4085	0
178	20230912	154000	340748715	4085	4085	4085	4085	0
179	20230912	153900	340748715	4085	4085	4085	4085	0
180	20230912	153800	340748715	4085	4085	4085	4085	0
181	20230912	153700	340748715	4085	4085	4085	4085	0
182	20230912	153600	340748715	4085	4085	4085	4085	1064
183	20230912	153500	340748715	4085	4085	4085	4085	0
184	20230912	153400	340748715	4085	4085	4085	4085	0
185	20230912	153300	340748715	4085	4085	4085	4085	0
186	20230912	153200	340748715	4085	4085	4085	4085	0
187	20230912	153100	340748715	4085	4085	4085	4085	0
188	20230912	153000	340748715	4085	4085	4085	4085	1064
189	20230912	152900	336402275	4085	4085	4085	4085	0
190	20230912	152800	336402275	4085	4085	4085	4085	0
191	20230912	152700	336402275	4085	4085	4085	4085	0
192	20230912	152600	336402275	4085	4085	4085	4085	0
193	20230912	152500	336402275	4085	4085	4085	4085	0
194	20230912	152400	336402275	4085	4085	4085	4085	0
195	20230912	152300	336402275	4085	4085	4085	4085	0
196	20230912	152200	336402275	4085	4085	4085	4085	0
197	20230912	152100	336402275	4085	4085	4085	4085	0
198	20230912	152000	336402275	4085	4085	4085	4085	0
199	20230912	151900	336402275	4085	4090	4090	4085	56
200	20230912	151800	336173510	4090	4090	4090	4090	201
201	20230912	151700	335351420	4090	4090	4090	4090	2
202	20230912	151600	335343240	4095	4090	4095	4090	25
203	20230912	151500	335240975	4095	4095	4095	4090	5
204	20230912	151400	335220515	4095	4095	4095	4095	10
205	20230912	151300	335179565	4090	4090	4090	4090	0
206	20230912	151200	335179565	4090	4090	4090	4090	0
207	20230912	151100	335179565	4090	4095	4095	4090	27
208	20230912	151000	335069085	4100	4100	4100	4100	0
209	20230912	150900	335069085	4100	4100	4100	4100	142
210	20230912	150800	334486885	4090	4090	4090	4090	0
211	20230912	150700	334486885	4090	4090	4090	4090	0
212	20230912	150600	334486885	4090	4090	4090	4090	0
213	20230912	150500	334486885	4090	4090	4090	4090	0
214	20230912	150400	334486885	4090	4090	4090	4090	0
215	20230912	150300	334486885	4090	4115	4120	4090	224
216	20230912	150200	333565020	4120	4120	4120	4120	0
217	20230912	150100	333565020	4120	4120	4120	4120	0
218	20230912	150000	333565020	4120	4100	4120	4100	986
219	20230912	145900	329513280	4085	4085	4085	4085	0
220	20230912	145800	329513280	4085	4085	4085	4085	3
221	20230912	145700	329501025	4085	4085	4085	4085	10
222	20230912	145600	329460175	4080	4080	4080	4080	0
223	20230912	145500	329460175	4080	4080	4080	4080	0
224	20230912	145400	329460175	4080	4080	4080	4080	0
225	20230912	145300	329460175	4080	4085	4085	4080	50
226	20230912	145200	329256165	4095	4095	4095	4095	209
227	20230912	145100	328400310	4095	4095	4095	4095	0
228	20230912	145000	328400310	4095	4095	4095	4095	0
229	20230912	144900	328400310	4095	4095	4095	4095	0
230	20230912	144800	328400310	4095	4095	4095	4095	0
231	20230912	144700	328400310	4095	4095	4095	4095	0
232	20230912	144600	328400310	4095	4095	4095	4095	0
233	20230912	144500	328400310	4095	4095	4095	4095	0
234	20230912	144400	328400310	4095	4095	4095	4095	20
235	20230912	144300	328318410	4100	4100	4100	4100	33
236	20230912	144200	328183110	4100	4100	4100	4100	0
237	20230912	144100	328183110	4100	4100	4100	4100	0
238	20230912	144000	328183110	4100	4095	4100	4095	1044
239	20230912	143900	323904365	4095	4095	4095	4095	0
240	20230912	143800	323904365	4095	4095	4095	4095	226
241	20230912	143700	322978895	4095	4095	4095	4095	0
242	20230912	143600	322978895	4095	4095	4095	4095	404
243	20230912	143500	321324515	4095	4095	4095	4095	4
244	20230912	143400	321308135	4100	4100	4100	4100	2
245	20230912	143300	321299935	4070	4070	4070	4070	73
246	20230912	143200	321002825	4065	4065	4065	4065	2
247	20230912	143100	320994695	4065	4070	4070	4065	127
248	20230912	143000	320477865	4070	4070	4070	4070	600
249	20230912	142900	318035865	4070	4070	4070	4070	0
250	20230912	142800	318035865	4070	4070	4070	4070	0
251	20230912	142700	318035865	4070	4070	4070	4070	100
252	20230912	142600	317628865	4070	4070	4070	4070	6
253	20230912	142500	317604445	4095	4095	4095	4095	0
254	20230912	142400	317604445	4095	4095	4095	4095	0
255	20230912	142300	317604445	4095	4095	4095	4095	0
256	20230912	142200	317604445	4095	4095	4095	4095	0
257	20230912	142100	317604445	4095	4095	4095	4095	0
258	20230912	142000	317604445	4095	4095	4095	4095	0
259	20230912	141900	317604445	4095	4095	4095	4095	0
260	20230912	141800	317604445	4095	4095	4095	4095	0
261	20230912	141700	317604445	4095	4095	4095	4095	0
262	20230912	141600	317604445	4095	4095	4095	4095	0
263	20230912	141500	317604445	4095	4090	4095	4090	207
264	20230912	141400	316757315	4090	4090	4090	4090	0
265	20230912	141300	316757315	4090	4090	4090	4090	100
266	20230912	141200	316348315	4090	4090	4090	4090	0
267	20230912	141100	316348315	4090	4090	4090	4090	0
268	20230912	141000	316348315	4090	4090	4090	4090	0
269	20230912	140900	316348315	4090	4090	4090	4090	2
270	20230912	140800	316340135	4095	4095	4095	4095	0
271	20230912	140700	316340135	4095	4095	4095	4095	0
272	20230912	140600	316340135	4095	4095	4095	4095	27
273	20230912	140500	316229570	4095	4090	4095	4090	89
274	20230912	140400	315865140	4095	4090	4095	4090	118
275	20230912	140300	315382020	4095	4095	4095	4045	412
276	20230912	140200	313707670	4060	4055	4060	4055	2564
277	20230912	140100	303299940	4040	4040	4040	4040	0
278	20230912	140000	303299940	4040	4075	4075	4040	11543
279	20230912	135900	256337750	4075	4075	4075	4075	100
280	20230912	135800	255930250	4080	4085	4085	4080	1146
281	20230912	135700	251254330	4080	4080	4080	4080	3
282	20230912	135600	251242090	4080	4080	4080	4080	101
283	20230912	135500	250830010	4085	4085	4085	4085	21
284	20230912	135400	250744225	4080	4080	4080	4080	0
285	20230912	135300	250744225	4080	4085	4085	4080	515
286	20230912	135200	248642525	4090	4090	4090	4090	0
287	20230912	135100	248642525	4090	4090	4090	4090	10
288	20230912	135000	248601625	4090	4095	4095	4090	2235
289	20230912	134900	239460400	4095	4095	4095	4095	309
290	20230912	134800	238195045	4095	4095	4095	4095	201
291	20230912	134700	237371950	4095	4095	4095	4095	1
292	20230912	134600	237367855	4095	4095	4095	4095	200
293	20230912	134500	236548855	4095	4095	4095	4095	149
294	20230912	134400	235938700	4095	4095	4095	4095	649
295	20230912	134300	233281045	4095	4095	4095	4095	1041
296	20230912	134200	229018150	4100	4100	4100	4100	5
297	20230912	134100	228997650	4100	4100	4100	4100	0
298	20230912	134000	228997650	4100	4100	4100	4100	10
299	20230912	133900	228956650	4100	4100	4100	4100	0
300	20230912	133800	228956650	4100	4100	4100	4100	11
301	20230912	133700	228911550	4100	4100	4100	4100	1
302	20230912	133600	228907450	4100	4100	4100	4100	0
303	20230912	133500	228907450	4100	4100	4100	4100	0
304	20230912	133400	228907450	4100	4100	4100	4100	0
305	20230912	133300	228907450	4100	4100	4100	4100	0
306	20230912	133200	228907450	4100	4100	4100	4100	0
307	20230912	133100	228907450	4100	4100	4100	4100	0
308	20230912	133000	228907450	4100	4100	4100	4100	343
309	20230912	132900	227501150	4100	4100	4100	4100	0
310	20230912	132800	227501150	4100	4100	4100	4100	985
311	20230912	132700	223462650	4115	4115	4115	4115	9
312	20230912	132600	223425615	4115	4115	4115	4115	0
313	20230912	132500	223425615	4115	4115	4115	4115	1
314	20230912	132400	223421500	4100	4100	4100	4100	0
315	20230912	132300	223421500	4100	4100	4100	4100	0
316	20230912	132200	223421500	4100	4100	4100	4100	17
317	20230912	132100	223351800	4100	4100	4100	4100	200
318	20230912	132000	222531800	4100	4105	4105	4100	1532
319	20230912	131900	216248500	4105	4105	4105	4105	0
320	20230912	131800	216248500	4105	4105	4105	4105	0
321	20230912	131700	216248500	4105	4105	4105	4105	0
322	20230912	131600	216248500	4105	4105	4105	4105	0
323	20230912	131500	216248500	4105	4105	4105	4105	0
324	20230912	131400	216248500	4105	4105	4105	4105	0
325	20230912	131300	216248500	4105	4105	4105	4105	0
326	20230912	131200	216248500	4105	4105	4105	4105	0
327	20230912	131100	216248500	4105	4110	4110	4105	200
328	20230912	131000	215427310	4105	4105	4105	4105	0
329	20230912	130900	215427310	4105	4105	4105	4105	0
330	20230912	130800	215427310	4105	4105	4105	4105	0
331	20230912	130700	215427310	4105	4105	4105	4105	1000
332	20230912	130600	211322310	4110	4110	4110	4110	0
333	20230912	130500	211322310	4110	4110	4110	4110	0
334	20230912	130400	211322310	4110	4110	4110	4110	0
335	20230912	130300	211322310	4110	4110	4110	4110	0
336	20230912	130200	211322310	4110	4110	4110	4110	0
337	20230912	130100	211322310	4110	4110	4110	4110	200
338	20230912	130000	210500310	4110	4110	4110	4110	101
339	20230912	125900	210085200	4105	4105	4105	4105	0
340	20230912	125800	210085200	4105	4105	4105	4105	0
341	20230912	125700	210085200	4105	4105	4105	4105	0
342	20230912	125600	210085200	4105	4105	4105	4105	0
343	20230912	125500	210085200	4105	4105	4105	4105	0
344	20230912	125400	210085200	4105	4105	4105	4105	0
345	20230912	125300	210085200	4105	4105	4105	4105	0
346	20230912	125200	210085200	4105	4105	4105	4105	0
347	20230912	125100	210085200	4105	4105	4105	4105	0
348	20230912	125000	210085200	4105	4115	4115	4105	500
349	20230912	124900	208028720	4130	4130	4130	4130	0
350	20230912	124800	208028720	4130	4130	4130	4130	0
351	20230912	124700	208028720	4130	4130	4130	4130	0
352	20230912	124600	208028720	4130	4130	4130	4130	0
353	20230912	124500	208028720	4130	4130	4130	4130	0
354	20230912	124400	208028720	4130	4130	4130	4130	0
355	20230912	124300	208028720	4130	4130	4130	4130	0
356	20230912	124200	208028720	4130	4130	4130	4130	81
357	20230912	124100	207694190	4130	4130	4130	4130	3
358	20230912	124000	207681800	4110	4110	4110	4110	0
359	20230912	123900	207681800	4110	4110	4110	4110	0
360	20230912	123800	207681800	4110	4110	4110	4110	0
361	20230912	123700	207681800	4110	4120	4120	4110	3530
362	20230912	123600	193153775	4135	4135	4135	4135	0
363	20230912	123500	193153775	4135	4135	4135	4135	5
364	20230912	123400	193133100	4135	4130	4135	4130	224
365	20230912	123300	192207480	4125	4125	4125	4125	14
366	20230912	123200	192149730	4125	4125	4125	4125	0
367	20230912	123100	192149730	4125	4125	4125	4125	0
368	20230912	123000	192149730	4125	4125	4125	4125	0
369	20230912	122900	192149730	4125	4125	4125	4125	0
370	20230912	122800	192149730	4125	4125	4125	4125	0
371	20230912	122700	192149730	4125	4125	4125	4125	20
372	20230912	122600	192067230	4125	4125	4125	4125	77
373	20230912	122500	191749605	4125	4125	4125	4125	0
374	20230912	122400	191749605	4125	4125	4125	4125	2
375	20230912	122300	191741355	4125	4125	4125	4125	160
376	20230912	122200	191081355	4125	4125	4125	4125	10
377	20230912	122100	191040105	4125	4125	4125	4125	0
378	20230912	122000	191040105	4125	4125	4125	4125	0
379	20230912	121900	191040105	4125	4125	4125	4125	6
380	20230912	121800	191015355	4140	4140	4140	4140	200
381	20230912	121700	190187355	4140	4140	4140	4140	1
382	20230912	121600	190183215	4140	4140	4140	4140	1
383	20230912	121500	190179075	4125	4125	4125	4125	0
384	20230912	121400	190179075	4125	4125	4125	4125	0
385	20230912	121300	190179075	4125	4125	4125	4125	0
386	20230912	121200	190179075	4125	4125	4125	4125	0
387	20230912	121100	190179075	4125	4125	4125	4125	0
388	20230912	121000	190179075	4125	4130	4130	4125	1138
389	20230912	120900	185483640	4130	4130	4130	4130	13
390	20230912	120800	185429950	4125	4125	4125	4125	359
391	20230912	120700	183949075	4130	4130	4130	4130	7
392	20230912	120600	183920165	4130	4130	4130	4130	11
393	20230912	120500	183874735	4130	4140	4140	4130	311
394	20230912	120400	182587305	4140	4140	4140	4140	0
395	20230912	120300	182587305	4140	4140	4140	4140	0
396	20230912	120200	182587305	4140	4140	4140	4140	0
397	20230912	120100	182587305	4140	4130	4140	4130	24
398	20230912	120000	182488045	4130	4130	4130	4130	0
399	20230912	115900	182488045	4130	4130	4130	4130	0
400	20230912	115800	182488045	4130	4130	4130	4130	0
401	20230912	115700	182488045	4130	4130	4130	4130	0
402	20230912	115600	182488045	4130	4130	4130	4130	0
403	20230912	115500	182488045	4130	4130	4130	4130	1
404	20230912	115400	182483915	4140	4140	4140	4140	0
405	20230912	115300	182483915	4140	4140	4140	4140	0
406	20230912	115200	182483915	4140	4140	4140	4140	0
407	20230912	115100	182483915	4140	4140	4140	4140	0
408	20230912	115000	182483915	4140	4140	4140	4140	300
409	20230912	114900	181241915	4125	4125	4125	4125	0
410	20230912	114800	181241915	4125	4125	4125	4125	0
411	20230912	114700	181241915	4125	4125	4125	4125	0
412	20230912	114600	181241915	4125	4125	4125	4125	0
413	20230912	114500	181241915	4125	4125	4125	4125	0
414	20230912	114400	181241915	4125	4125	4125	4125	1
415	20230912	114300	181237790	4140	4140	4140	4140	0
416	20230912	114200	181237790	4140	4140	4140	4140	0
417	20230912	114100	181237790	4140	4140	4140	4140	0
418	20230912	114000	181237790	4140	4140	4140	4140	500
419	20230912	113900	179167790	4140	4140	4140	4140	0
420	20230912	113800	179167790	4140	4140	4140	4140	0
421	20230912	113700	179167790	4140	4135	4140	4135	200
422	20230912	113600	178339805	4140	4140	4140	4140	0
423	20230912	113500	178339805	4140	4135	4140	4135	50
424	20230912	113400	178132870	4120	4120	4120	4120	0
425	20230912	113300	178132870	4120	4120	4120	4120	24
426	20230912	113200	178033990	4120	4120	4120	4120	0
427	20230912	113100	178033990	4120	4120	4120	4120	0
428	20230912	113000	178033990	4120	4120	4120	4120	7
429	20230912	112900	178005150	4120	4120	4120	4120	0
430	20230912	112800	178005150	4120	4120	4120	4120	0
431	20230912	112700	178005150	4120	4120	4120	4120	0
432	20230912	112600	178005150	4120	4120	4120	4120	0
433	20230912	112500	178005150	4120	4120	4120	4120	0
434	20230912	112400	178005150	4120	4120	4120	4120	0
435	20230912	112300	178005150	4120	4120	4120	4120	0
436	20230912	112200	178005150	4120	4125	4125	4120	1503
437	20230912	112100	171812285	4125	4125	4125	4125	96
438	20230912	112000	171416285	4135	4135	4135	4135	0
439	20230912	111900	171416285	4135	4140	4140	4135	74
440	20230912	111800	171110025	4140	4140	4140	4140	46
441	20230912	111700	170919585	4140	4140	4140	4140	0
442	20230912	111600	170919585	4140	4140	4140	4140	1
443	20230912	111500	170915445	4130	4130	4130	4130	0
444	20230912	111400	170915445	4130	4130	4130	4130	0
445	20230912	111300	170915445	4130	4130	4130	4130	150
446	20230912	111200	170295945	4135	4135	4135	4135	1
447	20230912	111100	170291810	4135	4135	4135	4135	0
448	20230912	111000	170291810	4135	4135	4135	4135	100
449	20230912	110900	169878310	4135	4135	4135	4135	0
450	20230912	110800	169878310	4135	4135	4135	4135	0
451	20230912	110700	169878310	4135	4135	4135	4135	0
452	20230912	110600	169878310	4135	4135	4135	4135	0
453	20230912	110500	169878310	4135	4135	4135	4135	0
454	20230912	110400	169878310	4135	4135	4135	4135	50
455	20230912	110300	169671560	4145	4145	4145	4145	0
456	20230912	110200	169671560	4145	4145	4145	4145	0
457	20230912	110100	169671560	4145	4145	4145	4145	197
458	20230912	110000	168854995	4145	4145	4145	4145	19
459	20230912	105900	168776240	4145	4140	4155	4140	7345
460	20230912	105800	138340085	4140	4135	4140	4135	1581
461	20230912	105700	131800080	4130	4130	4130	4130	0
462	20230912	105600	131800080	4130	4130	4130	4130	505
463	20230912	105500	129714430	4130	4115	4130	4115	855
464	20230912	105400	126186985	4115	4115	4115	4115	0
465	20230912	105300	126186985	4115	4115	4115	4115	20
466	20230912	105200	126104685	4120	4120	4120	4120	0
467	20230912	105100	126104685	4120	4120	4120	4120	500
468	20230912	105000	124044685	4120	4120	4120	4120	2
469	20230912	104900	124036445	4125	4125	4125	4125	0
470	20230912	104800	124036445	4125	4125	4125	4125	0
471	20230912	104700	124036445	4125	4125	4125	4125	107
472	20230912	104600	123595070	4105	4105	4105	4105	0
473	20230912	104500	123595070	4105	4105	4105	4105	0
474	20230912	104400	123595070	4105	4105	4105	4105	0
475	20230912	104300	123595070	4105	4105	4105	4105	0
476	20230912	104200	123595070	4105	4105	4105	4105	0
477	20230912	104100	123595070	4105	4105	4105	4105	0
478	20230912	104000	123595070	4105	4105	4105	4105	0
479	20230912	103900	123595070	4105	4105	4105	4105	0
480	20230912	103800	123595070	4105	4105	4105	4105	0
481	20230912	103700	123595070	4105	4105	4105	4105	0
482	20230912	103600	123595070	4105	4105	4105	4105	0
483	20230912	103500	123595070	4105	4105	4105	4105	0
484	20230912	103400	123595070	4105	4105	4105	4105	100
485	20230912	103300	123184570	4105	4105	4105	4105	0
486	20230912	103200	123184570	4105	4105	4105	4105	32
487	20230912	103100	123053210	4105	4105	4105	4105	0
488	20230912	103000	123053210	4105	4105	4105	4105	0
489	20230912	102900	123053210	4105	4105	4105	4105	0
490	20230912	102800	123053210	4105	4105	4105	4105	0
491	20230912	102700	123053210	4105	4110	4110	4105	930
492	20230912	102600	119234465	4110	4115	4115	4110	120
493	20230912	102500	118741260	4110	4110	4110	4110	0
494	20230912	102400	118741260	4110	4110	4110	4110	0
495	20230912	102300	118741260	4110	4110	4110	4110	0
496	20230912	102200	118741260	4110	4110	4110	4110	0
497	20230912	102100	118741260	4110	4110	4110	4110	41
498	20230912	102000	118572750	4110	4110	4110	4110	900
499	20230912	101900	114873750	4110	4115	4115	4110	150
500	20230912	101800	114257245	4115	4115	4115	4115	990
501	20230912	101700	110183395	4115	4115	4115	4115	0
502	20230912	101600	110183395	4115	4115	4115	4115	0
503	20230912	101500	110183395	4115	4130	4130	4115	488
504	20230912	101400	108174925	4125	4120	4125	4120	25
505	20230912	101300	108071810	4120	4120	4120	4120	513
506	20230912	101200	105958250	4120	4120	4120	4120	11
507	20230912	101100	105912930	4125	4125	4125	4125	130
508	20230912	101000	105376680	4125	4125	4125	4125	0
509	20230912	100900	105376680	4125	4125	4125	4125	0
510	20230912	100800	105376680	4125	4125	4125	4125	0
511	20230912	100700	105376680	4125	4125	4125	4125	386
512	20230912	100600	103784430	4125	4125	4125	4125	129
513	20230912	100500	103252305	4125	4125	4125	4125	50
514	20230912	100400	103046055	4125	4125	4125	4125	316
515	20230912	100300	101742555	4125	4125	4125	4125	0
516	20230912	100200	101742555	4125	4125	4125	4125	0
517	20230912	100100	101742555	4125	4125	4125	4125	0
518	20230912	100000	101742555	4125	4130	4130	4125	170
519	20230912	095900	101041055	4135	4135	4135	4135	50
520	20230912	095800	100834305	4135	4135	4135	4135	400
521	20230912	095700	99180305	4135	4135	4135	4135	0
522	20230912	095600	99180305	4135	4135	4135	4135	0
523	20230912	095500	99180305	4135	4130	4135	4130	704
524	20230912	095400	96269285	4125	4125	4125	4125	6
525	20230912	095300	96244535	4120	4120	4120	4120	0
526	20230912	095200	96244535	4120	4120	4120	4120	296
527	20230912	095100	95025015	4120	4120	4120	4120	130
528	20230912	095000	94489415	4130	4130	4130	4130	0
529	20230912	094900	94489415	4130	4130	4130	4130	30
530	20230912	094800	94365515	4140	4140	4140	4140	0
531	20230912	094700	94365515	4140	4140	4140	4140	200
532	20230912	094600	93537515	4140	4140	4140	4135	310
533	20230912	094500	92254235	4120	4120	4120	4120	302
534	20230912	094400	91009995	4140	4140	4140	4140	0
535	20230912	094300	91009995	4140	4140	4140	4140	0
536	20230912	094200	91009995	4140	4140	4140	4140	100
537	20230912	094100	90595995	4145	4145	4145	4145	400
538	20230912	094000	88937995	4145	4145	4145	4145	50
539	20230912	093900	88730745	4120	4120	4120	4120	1
540	20230912	093800	88726625	4125	4145	4145	4125	601
541	20230912	093700	86247480	4135	4135	4135	4135	0
542	20230912	093600	86247480	4135	4135	4135	4135	40
543	20230912	093500	86082080	4145	4145	4145	4145	0
544	20230912	093400	86082080	4145	4145	4145	4145	3
545	20230912	093300	86069645	4145	4145	4145	4145	1
546	20230912	093200	86065500	4130	4135	4135	4130	1012
547	20230912	093100	81885915	4135	4135	4135	4135	102
548	20230912	093000	81464145	4150	4150	4150	4150	0
549	20230912	092900	81464145	4150	4150	4150	4150	200
550	20230912	092800	80634145	4135	4135	4135	4135	658
551	20230912	092700	77913315	4135	4135	4135	4135	0
552	20230912	092600	77913315	4135	4145	4145	4135	839
553	20230912	092500	74443820	4145	4145	4145	4145	0
554	20230912	092400	74443820	4145	4145	4145	4145	22
555	20230912	092300	74352630	4140	4150	4150	4140	52
556	20230912	092200	74137090	4150	4150	4150	4150	0
557	20230912	092100	74137090	4150	4150	4150	4150	25
558	20230912	092000	74033340	4150	4150	4150	4150	50
559	20230912	091900	73825840	4150	4150	4150	4150	24
560	20230912	091800	73726240	4155	4155	4155	4155	0
561	20230912	091700	73726240	4155	4155	4155	4155	50
562	20230912	091600	73518490	4155	4135	4155	4130	629
563	20230912	091500	70918265	4135	4135	4135	4135	101
564	20230912	091400	70500630	4135	4150	4150	4135	451
565	20230912	091300	68633510	4155	4155	4155	4155	0
566	20230912	091200	68633510	4155	4155	4155	4155	101
567	20230912	091100	68213855	4155	4155	4155	4155	32
568	20230912	091000	68080895	4140	4150	4155	4140	3157
569	20230912	090900	55007270	4155	4145	4160	4145	589
570	20230912	090800	52562375	4150	4150	4150	4150	702
571	20230912	090700	49649075	4160	4150	4160	4150	517
572	20230912	090600	47502955	4150	4135	4150	4135	886
573	20230912	090500	43839270	4135	4165	4165	4135	3
574	20230912	090400	43826835	4135	4145	4145	4135	113
575	20230912	090300	43358580	4145	4155	4160	4135	1652
576	20230912	090200	36524200	4160	4135	4160	4135	1561
577	20230912	090100	30061890	4135	4145	4150	4135	3103
578	20230912	090000	17206365	4135	4105	4135	4105	4190