KissMeData/003520/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183800	627921235	2435	2435	2435	2435	2923
3	20230919	183700	627921235	2435	2435	2435	2435	0
4	20230919	183600	627921235	2435	2435	2435	2435	0
5	20230919	183500	627921235	2435	2435	2435	2435	0
6	20230919	183400	627921235	2435	2435	2435	2435	0
7	20230919	183300	627921235	2435	2435	2435	2435	0
8	20230919	183200	627921235	2435	2435	2435	2435	0
9	20230919	183100	627921235	2435	2435	2435	2435	0
10	20230919	183000	627921235	2435	2435	2435	2435	0
11	20230919	182900	627921235	2435	2435	2435	2435	0
12	20230919	182800	627921235	2435	2435	2435	2435	0
13	20230919	182700	627921235	2435	2435	2435	2435	0
14	20230919	182600	627921235	2435	2435	2435	2435	0
15	20230919	182500	627921235	2435	2435	2435	2435	0
16	20230919	182400	627921235	2435	2435	2435	2435	0
17	20230919	182300	627921235	2435	2435	2435	2435	0
18	20230919	182200	627921235	2435	2435	2435	2435	0
19	20230919	182100	627921235	2435	2435	2435	2435	0
20	20230919	182000	627921235	2435	2435	2435	2435	0
21	20230919	181900	627921235	2435	2435	2435	2435	0
22	20230919	181800	627921235	2435	2435	2435	2435	0
23	20230919	181700	627921235	2435	2435	2435	2435	0
24	20230919	181600	627921235	2435	2435	2435	2435	0
25	20230919	181500	627921235	2435	2435	2435	2435	0
26	20230919	181400	627921235	2435	2435	2435	2435	0
27	20230919	181300	627921235	2435	2435	2435	2435	0
28	20230919	181200	627921235	2435	2435	2435	2435	0
29	20230919	181100	627921235	2435	2435	2435	2435	0
30	20230919	181000	627921235	2435	2435	2435	2435	0
31	20230919	180900	627921235	2435	2435	2435	2435	0
32	20230919	180800	627921235	2435	2435	2435	2435	2923
33	20230919	180700	627921235	2435	2435	2435	2435	0
34	20230919	180600	627921235	2435	2435	2435	2435	0
35	20230919	180500	627921235	2435	2435	2435	2435	0
36	20230919	180400	627921235	2435	2435	2435	2435	0
37	20230919	180300	627921235	2435	2435	2435	2435	0
38	20230919	180200	627921235	2435	2435	2435	2435	0
39	20230919	180100	627921235	2435	2435	2435	2435	0
40	20230919	180000	627921235	2435	2435	2435	2435	0
41	20230919	175900	627921235	2435	2435	2435	2435	0
42	20230919	175800	627921235	2435	2435	2435	2435	0
43	20230919	175700	627921235	2435	2435	2435	2435	0
44	20230919	175600	627921235	2435	2435	2435	2435	0
45	20230919	175500	627921235	2435	2435	2435	2435	0
46	20230919	175400	627921235	2435	2435	2435	2435	0
47	20230919	175300	627921235	2435	2435	2435	2435	0
48	20230919	175200	627921235	2435	2435	2435	2435	0
49	20230919	175100	627921235	2435	2435	2435	2435	0
50	20230919	175000	627921235	2435	2435	2435	2435	0
51	20230919	174900	627921235	2435	2435	2435	2435	0
52	20230919	174800	627921235	2435	2435	2435	2435	0
53	20230919	174700	627921235	2435	2435	2435	2435	0
54	20230919	174600	627921235	2435	2435	2435	2435	0
55	20230919	174500	627921235	2435	2435	2435	2435	0
56	20230919	174400	627921235	2435	2435	2435	2435	0
57	20230919	174300	627921235	2435	2435	2435	2435	0
58	20230919	174200	627921235	2435	2435	2435	2435	0
59	20230919	174100	627921235	2435	2435	2435	2435	0
60	20230919	174000	627921235	2435	2435	2435	2435	0
61	20230919	173900	627921235	2435	2435	2435	2435	0
62	20230919	173800	627921235	2435	2435	2435	2435	2923
63	20230919	173700	627921235	2435	2435	2435	2435	0
64	20230919	173600	627921235	2435	2435	2435	2435	0
65	20230919	173500	627921235	2435	2435	2435	2435	0
66	20230919	173400	627921235	2435	2435	2435	2435	0
67	20230919	173300	627921235	2435	2435	2435	2435	0
68	20230919	173200	627921235	2435	2435	2435	2435	0
69	20230919	173100	627921235	2435	2435	2435	2435	0
70	20230919	173000	627921235	2435	2435	2435	2435	0
71	20230919	172900	627921235	2435	2435	2435	2435	0
72	20230919	172800	627921235	2435	2435	2435	2435	0
73	20230919	172700	627921235	2435	2435	2435	2435	0
74	20230919	172600	627921235	2435	2435	2435	2435	0
75	20230919	172500	627921235	2435	2435	2435	2435	0
76	20230919	172400	627921235	2435	2435	2435	2435	0
77	20230919	172300	627921235	2435	2435	2435	2435	0
78	20230919	172200	627921235	2435	2435	2435	2435	0
79	20230919	172100	627921235	2435	2435	2435	2435	0
80	20230919	172000	627921235	2435	2435	2435	2435	0
81	20230919	171900	627921235	2435	2435	2435	2435	0
82	20230919	171800	627921235	2435	2435	2435	2435	0
83	20230919	171700	627921235	2435	2435	2435	2435	0
84	20230919	171600	627921235	2435	2435	2435	2435	0
85	20230919	171500	627921235	2435	2435	2435	2435	0
86	20230919	171400	627921235	2435	2435	2435	2435	0
87	20230919	171300	627921235	2435	2435	2435	2435	0
88	20230919	171200	627921235	2435	2435	2435	2435	0
89	20230919	171100	627921235	2435	2435	2435	2435	0
90	20230919	171000	627921235	2435	2435	2435	2435	0
91	20230919	170900	627921235	2435	2435	2435	2435	0
92	20230919	170800	627921235	2435	2435	2435	2435	2923
93	20230919	170700	627921235	2435	2435	2435	2435	0
94	20230919	170600	627921235	2435	2435	2435	2435	0
95	20230919	170500	627921235	2435	2435	2435	2435	0
96	20230919	170400	627921235	2435	2435	2435	2435	0
97	20230919	170300	627921235	2435	2435	2435	2435	0
98	20230919	170200	627921235	2435	2435	2435	2435	0
99	20230919	170100	627921235	2435	2435	2435	2435	0
100	20230919	170000	627921235	2435	2435	2435	2435	0
101	20230919	165900	627921235	2435	2435	2435	2435	0
102	20230919	165800	627921235	2435	2435	2435	2435	0
103	20230919	165700	627921235	2435	2435	2435	2435	0
104	20230919	165600	627921235	2435	2435	2435	2435	0
105	20230919	165500	627921235	2435	2435	2435	2435	0
106	20230919	165400	627921235	2435	2435	2435	2435	0
107	20230919	165300	627921235	2435	2435	2435	2435	0
108	20230919	165200	627921235	2435	2435	2435	2435	0
109	20230919	165100	627921235	2435	2435	2435	2435	0
110	20230919	165000	627921235	2435	2435	2435	2435	0
111	20230919	164900	627921235	2435	2435	2435	2435	0
112	20230919	164800	627921235	2435	2435	2435	2435	0
113	20230919	164700	627921235	2435	2435	2435	2435	0
114	20230919	164600	627921235	2435	2435	2435	2435	0
115	20230919	164500	627921235	2435	2435	2435	2435	0
116	20230919	164400	627921235	2435	2435	2435	2435	0
117	20230919	164300	627921235	2435	2435	2435	2435	0
118	20230919	164200	627921235	2435	2435	2435	2435	0
119	20230919	164100	627921235	2435	2435	2435	2435	0
120	20230919	164000	627921235	2435	2435	2435	2435	0
121	20230919	163900	627921235	2435	2435	2435	2435	0
122	20230919	163800	627921235	2435	2435	2435	2435	2923
123	20230919	163700	627921235	2435	2435	2435	2435	0
124	20230919	163600	627921235	2435	2435	2435	2435	0
125	20230919	163500	627921235	2435	2435	2435	2435	0
126	20230919	163400	627921235	2435	2435	2435	2435	0
127	20230919	163300	627921235	2435	2435	2435	2435	0
128	20230919	163200	627921235	2435	2435	2435	2435	0
129	20230919	163100	627921235	2435	2435	2435	2435	0
130	20230919	163000	627921235	2435	2435	2435	2435	0
131	20230919	162900	627921235	2435	2435	2435	2435	0
132	20230919	162800	627921235	2435	2435	2435	2435	0
133	20230919	162700	627921235	2435	2435	2435	2435	0
134	20230919	162600	627921235	2435	2435	2435	2435	0
135	20230919	162500	627921235	2435	2435	2435	2435	0
136	20230919	162400	627921235	2435	2435	2435	2435	0
137	20230919	162300	627921235	2435	2435	2435	2435	0
138	20230919	162200	627921235	2435	2435	2435	2435	0
139	20230919	162100	627921235	2435	2435	2435	2435	0
140	20230919	162000	627921235	2435	2435	2435	2435	0
141	20230919	161900	627921235	2435	2435	2435	2435	0
142	20230919	161800	627921235	2435	2435	2435	2435	0
143	20230919	161700	627921235	2435	2435	2435	2435	0
144	20230919	161600	627921235	2435	2435	2435	2435	0
145	20230919	161500	627921235	2435	2435	2435	2435	0
146	20230919	161400	627921235	2435	2435	2435	2435	0
147	20230919	161300	627921235	2435	2435	2435	2435	0
148	20230919	161200	627921235	2435	2435	2435	2435	0
149	20230919	161100	627921235	2435	2435	2435	2435	0
150	20230919	161000	627921235	2435	2435	2435	2435	0
151	20230919	160900	627921235	2435	2435	2435	2435	0
152	20230919	160800	627921235	2435	2435	2435	2435	2923
153	20230919	160700	627921235	2435	2435	2435	2435	0
154	20230919	160600	627921235	2435	2435	2435	2435	0
155	20230919	160500	627921235	2435	2435	2435	2435	0
156	20230919	160400	627921235	2435	2435	2435	2435	0
157	20230919	160300	627921235	2435	2435	2435	2435	0
158	20230919	160200	627921235	2435	2435	2435	2435	0
159	20230919	160100	627921235	2435	2435	2435	2435	0
160	20230919	160000	627921235	2435	2435	2435	2435	0
161	20230919	155900	627921235	2435	2435	2435	2435	0
162	20230919	155800	627921235	2435	2435	2435	2435	0
163	20230919	155700	627921235	2435	2435	2435	2435	0
164	20230919	155600	627921235	2435	2435	2435	2435	0
165	20230919	155500	627921235	2435	2435	2435	2435	0
166	20230919	155400	627921235	2435	2435	2435	2435	0
167	20230919	155300	627921235	2435	2435	2435	2435	0
168	20230919	155200	627921235	2435	2435	2435	2435	0
169	20230919	155100	627921235	2435	2435	2435	2435	0
170	20230919	155000	627921235	2435	2435	2435	2435	0
171	20230919	154900	627921235	2435	2435	2435	2435	0
172	20230919	154800	627921235	2435	2435	2435	2435	0
173	20230919	154700	627921235	2435	2435	2435	2435	0
174	20230919	154600	627921235	2435	2435	2435	2435	0
175	20230919	154500	627921235	2435	2435	2435	2435	0
176	20230919	154400	627921235	2435	2435	2435	2435	0
177	20230919	154300	627921235	2435	2435	2435	2435	0
178	20230919	154200	627921235	2435	2435	2435	2435	0
179	20230919	154100	627921235	2435	2435	2435	2435	0
180	20230919	154000	627921235	2435	2435	2435	2435	0
181	20230919	153900	627921235	2435	2435	2435	2435	0
182	20230919	153800	627921235	2435	2435	2435	2435	2923
183	20230919	153700	627921235	2435	2435	2435	2435	0
184	20230919	153600	627921235	2435	2435	2435	2435	0
185	20230919	153500	627921235	2435	2435	2435	2435	0
186	20230919	153400	627921235	2435	2435	2435	2435	0
187	20230919	153300	627921235	2435	2435	2435	2435	0
188	20230919	153200	627921235	2435	2435	2435	2435	0
189	20230919	153100	627921235	2435	2435	2435	2435	0
190	20230919	153000	627921235	2435	2435	2435	2435	2923
191	20230919	152900	620803730	2445	2445	2445	2445	0
192	20230919	152800	620803730	2445	2445	2445	2445	0
193	20230919	152700	620803730	2445	2445	2445	2445	0
194	20230919	152600	620803730	2445	2445	2445	2445	0
195	20230919	152500	620803730	2445	2445	2445	2445	0
196	20230919	152400	620803730	2445	2445	2445	2445	0
197	20230919	152300	620803730	2445	2445	2445	2445	0
198	20230919	152200	620803730	2445	2445	2445	2445	0
199	20230919	152100	620803730	2445	2445	2445	2445	0
200	20230919	152000	620803730	2445	2445	2445	2445	0
201	20230919	151900	620803730	2445	2440	2445	2435	647
202	20230919	151800	619225510	2445	2440	2445	2440	730
203	20230919	151700	617444305	2435	2440	2440	2435	66
204	20230919	151600	617283495	2440	2440	2440	2440	10
205	20230919	151500	617259095	2440	2435	2440	2435	609
206	20230919	151400	615773675	2440	2440	2440	2440	267
207	20230919	151300	615122195	2440	2440	2440	2440	190
208	20230919	151200	614658595	2440	2440	2440	2435	286
209	20230919	151100	613962080	2435	2440	2440	2435	96
210	20230919	151000	613728115	2440	2435	2440	2435	1146
211	20230919	150900	610933190	2440	2440	2440	2440	0
212	20230919	150800	610933190	2440	2435	2440	2435	912
213	20230919	150700	608712410	2440	2440	2440	2440	130
214	20230919	150600	608395210	2440	2440	2440	2440	10
215	20230919	150500	608370810	2435	2440	2440	2435	211
216	20230919	150400	607856950	2440	2445	2445	2440	14
217	20230919	150300	607822785	2435	2440	2440	2435	493
218	20230919	150200	606621300	2440	2440	2440	2435	297
219	20230919	150100	605896685	2440	2440	2440	2440	341
220	20230919	150000	605064645	2440	2440	2440	2440	1
221	20230919	145900	605062205	2440	2435	2440	2435	35
222	20230919	145800	604976865	2430	2430	2430	2430	0
223	20230919	145700	604976865	2430	2430	2430	2430	0
224	20230919	145600	604976865	2430	2430	2430	2430	12
225	20230919	145500	604947705	2435	2430	2435	2430	770
226	20230919	145400	603074755	2430	2430	2430	2430	294
227	20230919	145300	602360335	2430	2430	2430	2430	1
228	20230919	145200	602357905	2430	2435	2435	2430	134
229	20230919	145100	602031670	2435	2435	2435	2435	189
230	20230919	145000	601571455	2435	2435	2435	2435	3
231	20230919	144900	601564150	2430	2430	2430	2430	12
232	20230919	144800	601534990	2435	2435	2435	2435	1006
233	20230919	144700	599085380	2430	2430	2430	2430	606
234	20230919	144600	597612800	2430	2430	2430	2430	81
235	20230919	144500	597415970	2435	2435	2435	2435	6
236	20230919	144400	597401360	2435	2435	2435	2435	519
237	20230919	144300	596137595	2430	2430	2430	2430	12
238	20230919	144200	596108435	2435	2430	2435	2430	944
239	20230919	144100	593812990	2435	2435	2435	2435	177
240	20230919	144000	593381995	2435	2430	2435	2430	771
241	20230919	143900	591508215	2430	2430	2430	2430	0
242	20230919	143800	591508215	2430	2430	2430	2430	46
243	20230919	143700	591396435	2430	2430	2430	2430	428
244	20230919	143600	590356395	2435	2430	2435	2430	550
245	20230919	143500	589017395	2430	2430	2430	2430	0
246	20230919	143400	589017395	2430	2430	2430	2430	0
247	20230919	143300	589017395	2430	2435	2435	2430	112
248	20230919	143200	588744735	2430	2430	2430	2430	0
249	20230919	143100	588744735	2430	2430	2430	2430	0
250	20230919	143000	588744735	2430	2430	2430	2430	11
251	20230919	142900	588718005	2435	2435	2435	2435	300
252	20230919	142800	587987505	2435	2425	2435	2425	669
253	20230919	142700	586363525	2430	2430	2430	2430	3905
254	20230919	142600	576874375	2430	2430	2430	2430	0
255	20230919	142500	576874375	2430	2430	2430	2430	50
256	20230919	142400	576752875	2430	2430	2430	2430	21
257	20230919	142300	576701845	2430	2430	2430	2430	0
258	20230919	142200	576701845	2430	2430	2430	2430	33
259	20230919	142100	576621655	2435	2430	2435	2430	13
260	20230919	142000	576590060	2430	2430	2430	2430	0
261	20230919	141900	576590060	2430	2430	2430	2430	375
262	20230919	141800	575678810	2440	2435	2440	2430	552
263	20230919	141700	574334640	2430	2430	2430	2430	101
264	20230919	141600	574089210	2435	2435	2435	2435	600
265	20230919	141500	572628210	2430	2430	2430	2430	205
266	20230919	141400	572130060	2430	2435	2435	2430	63
267	20230919	141300	571976715	2430	2430	2430	2430	0
268	20230919	141200	571976715	2430	2430	2430	2430	0
269	20230919	141100	571976715	2430	2430	2430	2430	3112
270	20230919	141000	564414555	2430	2430	2430	2430	0
271	20230919	140900	564414555	2430	2430	2435	2430	1168
272	20230919	140800	561576260	2430	2430	2430	2430	11
273	20230919	140700	561549530	2435	2435	2435	2435	100
274	20230919	140600	561306030	2435	2435	2435	2435	0
275	20230919	140500	561306030	2435	2435	2435	2435	3259
276	20230919	140400	553370365	2435	2435	2435	2435	543
277	20230919	140300	552048160	2435	2435	2435	2435	0
278	20230919	140200	552048160	2435	2435	2435	2435	11
279	20230919	140100	552021375	2440	2440	2440	2440	12
280	20230919	140000	551992095	2440	2440	2440	2440	31
281	20230919	135900	551916455	2435	2440	2440	2435	13
282	20230919	135800	551884795	2440	2440	2440	2440	5
283	20230919	135700	551872595	2440	2440	2440	2440	0
284	20230919	135600	551872595	2440	2440	2440	2440	30
285	20230919	135500	551799395	2435	2435	2435	2435	11
286	20230919	135400	551772610	2435	2435	2435	2435	0
287	20230919	135300	551772610	2435	2435	2435	2435	0
288	20230919	135200	551772610	2435	2435	2435	2435	12
289	20230919	135100	551743390	2445	2445	2445	2445	0
290	20230919	135000	551743390	2445	2440	2445	2440	101
291	20230919	134900	551496945	2435	2435	2435	2435	1412
292	20230919	134800	548058725	2435	2435	2435	2435	0
293	20230919	134700	548058725	2435	2435	2435	2435	0
294	20230919	134600	548058725	2435	2435	2435	2435	11
295	20230919	134500	548031940	2435	2435	2435	2435	0
296	20230919	134400	548031940	2435	2435	2435	2435	0
297	20230919	134300	548031940	2435	2435	2435	2435	100
298	20230919	134200	547788440	2435	2435	2435	2435	0
299	20230919	134100	547788440	2435	2435	2435	2435	0
300	20230919	134000	547788440	2435	2435	2435	2435	30
301	20230919	133900	547715390	2440	2440	2440	2440	0
302	20230919	133800	547715390	2440	2440	2440	2440	1200
303	20230919	133700	544787390	2440	2430	2440	2430	1212
304	20230919	133600	541836770	2430	2435	2435	2430	524
305	20230919	133500	540560890	2435	2430	2435	2430	2913
306	20230919	133400	533482200	2430	2430	2430	2430	0
307	20230919	133300	533482200	2430	2430	2430	2430	11
308	20230919	133200	533455470	2435	2435	2435	2435	10
309	20230919	133100	533431120	2435	2435	2435	2435	10
310	20230919	133000	533406770	2430	2430	2430	2430	12
311	20230919	132900	533377610	2435	2435	2435	2435	0
312	20230919	132800	533377610	2435	2435	2435	2435	1499
313	20230919	132700	529727545	2435	2430	2435	2430	1030
314	20230919	132600	527219555	2430	2430	2430	2430	0
315	20230919	132500	527219555	2430	2430	2430	2430	1
316	20230919	132400	527217125	2435	2430	2435	2430	12
317	20230919	132300	527187960	2435	2430	2435	2430	830
318	20230919	132200	525170060	2430	2430	2430	2430	1
319	20230919	132100	525167630	2430	2430	2430	2430	1
320	20230919	132000	525165200	2430	2435	2435	2430	24
321	20230919	131900	525106820	2435	2435	2435	2435	1
322	20230919	131800	525104385	2430	2430	2430	2430	0
323	20230919	131700	525104385	2430	2430	2430	2430	11
324	20230919	131600	525077655	2430	2430	2430	2430	460
325	20230919	131500	523959855	2430	2430	2430	2430	98
326	20230919	131400	523721715	2430	2435	2435	2430	232
327	20230919	131300	523157455	2435	2435	2435	2435	300
328	20230919	131200	522426955	2430	2430	2430	2430	260
329	20230919	131100	521795155	2430	2430	2430	2430	11
330	20230919	131000	521768425	2435	2435	2435	2435	0
331	20230919	130900	521768425	2435	2435	2435	2435	5
332	20230919	130800	521756250	2430	2430	2430	2430	114
333	20230919	130700	521479230	2435	2435	2435	2435	119
334	20230919	130600	521189465	2430	2430	2430	2430	0
335	20230919	130500	521189465	2430	2430	2430	2430	1812
336	20230919	130400	516786305	2435	2435	2435	2435	0
337	20230919	130300	516786305	2435	2435	2435	2435	0
338	20230919	130200	516786305	2435	2435	2435	2435	25
339	20230919	130100	516725430	2430	2435	2435	2430	2612
340	20230919	130000	510365265	2440	2440	2440	2440	0
341	20230919	125900	510365265	2440	2440	2440	2440	100
342	20230919	125800	510121265	2435	2435	2435	2435	12
343	20230919	125700	510092045	2435	2435	2435	2435	0
344	20230919	125600	510092045	2435	2435	2435	2435	0
345	20230919	125500	510092045	2435	2435	2435	2435	177
346	20230919	125400	509661050	2440	2440	2440	2440	1
347	20230919	125300	509658610	2435	2435	2435	2435	0
348	20230919	125200	509658610	2435	2435	2435	2435	12
349	20230919	125100	509629390	2435	2440	2440	2435	597
350	20230919	125000	508175690	2440	2440	2440	2440	11
351	20230919	124900	508148850	2440	2435	2440	2435	43
352	20230919	124800	508043985	2435	2435	2435	2435	0
353	20230919	124700	508043985	2435	2435	2435	2435	0
354	20230919	124600	508043985	2435	2435	2435	2435	14
355	20230919	124500	508009895	2435	2435	2435	2435	0
356	20230919	124400	508009895	2435	2435	2435	2435	42
357	20230919	124300	507907625	2435	2435	2435	2435	0
358	20230919	124200	507907625	2435	2435	2435	2435	34
359	20230919	124100	507824835	2435	2435	2435	2435	1
360	20230919	124000	507822400	2435	2435	2435	2435	0
361	20230919	123900	507822400	2435	2440	2440	2435	43
362	20230919	123800	507717535	2440	2435	2440	2435	1001
363	20230919	123700	505280095	2435	2435	2440	2435	2005
364	20230919	123600	500397900	2435	2435	2435	2435	12
365	20230919	123500	500368680	2440	2440	2440	2440	8
366	20230919	123400	500349160	2440	2440	2440	2440	0
367	20230919	123300	500349160	2440	2435	2440	2435	28
368	20230919	123200	500280930	2435	2435	2435	2435	0
369	20230919	123100	500280930	2435	2435	2435	2435	0
370	20230919	123000	500280930	2435	2435	2435	2435	12
371	20230919	122900	500251710	2435	2435	2435	2435	50
372	20230919	122800	500129960	2435	2435	2435	2435	0
373	20230919	122700	500129960	2435	2435	2435	2435	11
374	20230919	122600	500103175	2435	2435	2435	2435	150
375	20230919	122500	499737925	2435	2435	2435	2435	0
376	20230919	122400	499737925	2435	2435	2435	2435	0
377	20230919	122300	499737925	2435	2435	2435	2435	12
378	20230919	122200	499708705	2435	2435	2435	2435	0
379	20230919	122100	499708705	2435	2435	2435	2435	0
380	20230919	122000	499708705	2435	2435	2440	2435	1214
381	20230919	121900	496752605	2435	2435	2435	2435	0
382	20230919	121800	496752605	2435	2435	2435	2435	100
383	20230919	121700	496509105	2435	2440	2440	2435	510
384	20230919	121600	495264760	2440	2440	2440	2440	0
385	20230919	121500	495264760	2440	2440	2440	2440	1000
386	20230919	121400	492824760	2440	2440	2440	2440	22
387	20230919	121300	492771080	2440	2440	2440	2440	0
388	20230919	121200	492771080	2440	2440	2440	2440	0
389	20230919	121100	492771080	2440	2435	2440	2435	12
390	20230919	121000	492741855	2440	2440	2440	2440	0
391	20230919	120900	492741855	2440	2440	2440	2440	0
392	20230919	120800	492741855	2440	2435	2440	2435	22
393	20230919	120700	492688235	2440	2440	2440	2440	0
394	20230919	120600	492688235	2440	2440	2440	2440	0
395	20230919	120500	492688235	2440	2440	2440	2440	2000
396	20230919	120400	487808235	2430	2430	2430	2430	11
397	20230919	120300	487781505	2430	2430	2430	2430	0
398	20230919	120200	487781505	2430	2430	2430	2430	76
399	20230919	120100	487596825	2430	2440	2440	2430	1306
400	20230919	120000	484410305	2440	2440	2440	2440	464
401	20230919	115900	483278145	2440	2440	2440	2440	5
402	20230919	115800	483265945	2430	2430	2430	2430	12
403	20230919	115700	483236785	2430	2430	2430	2430	0
404	20230919	115600	483236785	2430	2430	2430	2430	3073
405	20230919	115500	475769395	2430	2430	2430	2430	1938
406	20230919	115400	471060055	2435	2435	2435	2435	1360
407	20230919	115300	467748455	2430	2430	2430	2430	0
408	20230919	115200	467748455	2430	2430	2430	2430	42
409	20230919	115100	467646395	2440	2440	2440	2440	300
410	20230919	115000	466914395	2440	2440	2440	2440	1400
411	20230919	114900	463498395	2430	2430	2430	2430	11
412	20230919	114800	463471665	2430	2430	2430	2430	0
413	20230919	114700	463471665	2430	2435	2435	2430	5000
414	20230919	114600	451321660	2430	2430	2430	2430	0
415	20230919	114500	451321660	2430	2440	2440	2430	680
416	20230919	114400	449665910	2440	2440	2440	2440	0
417	20230919	114300	449665910	2440	2440	2440	2440	202
418	20230919	114200	449173030	2435	2435	2435	2435	11
419	20230919	114100	449146245	2440	2440	2440	2440	20
420	20230919	114000	449097445	2440	2440	2440	2440	100
421	20230919	113900	448853445	2440	2440	2440	2430	35050
422	20230919	113800	363555875	2445	2445	2445	2445	25
423	20230919	113700	363494750	2440	2440	2440	2440	5
424	20230919	113600	363482550	2440	2445	2445	2440	477
425	20230919	113500	362316345	2440	2440	2440	2440	30
426	20230919	113400	362243145	2440	2440	2440	2440	200
427	20230919	113300	361755145	2440	2440	2440	2440	11
428	20230919	113200	361728305	2445	2445	2445	2445	0
429	20230919	113100	361728305	2445	2445	2445	2445	44
430	20230919	113000	361620725	2440	2440	2440	2440	12
431	20230919	112900	361591445	2440	2440	2440	2440	1968
432	20230919	112800	356789525	2440	2440	2440	2440	0
433	20230919	112700	356789525	2440	2440	2440	2440	0
434	20230919	112600	356789525	2440	2440	2440	2440	11
435	20230919	112500	356762685	2440	2440	2440	2440	0
436	20230919	112400	356762685	2440	2440	2440	2440	0
437	20230919	112300	356762685	2440	2440	2440	2440	12
438	20230919	112200	356733405	2445	2445	2445	2445	5
439	20230919	112100	356721180	2445	2445	2445	2445	2
440	20230919	112000	356716290	2440	2440	2440	2440	11
441	20230919	111900	356689450	2440	2440	2440	2440	5
442	20230919	111800	356677250	2435	2435	2435	2435	0
443	20230919	111700	356677250	2435	2435	2435	2435	12
444	20230919	111600	356648030	2435	2435	2435	2435	40
445	20230919	111500	356550630	2435	2435	2435	2435	0
446	20230919	111400	356550630	2435	2440	2440	2435	2229
447	20230919	111300	351112265	2445	2440	2445	2440	14695
448	20230919	111200	315246130	2440	2440	2440	2440	0
449	20230919	111100	315246130	2440	2440	2440	2440	11
450	20230919	111000	315219290	2440	2440	2440	2440	1000
451	20230919	110900	312779290	2445	2440	2445	2440	440
452	20230919	110800	311705490	2440	2440	2440	2440	0
453	20230919	110700	311705490	2440	2440	2440	2440	12
454	20230919	110600	311676210	2440	2440	2440	2440	0
455	20230919	110500	311676210	2440	2445	2445	2440	60
456	20230919	110400	311529660	2440	2440	2440	2440	11
457	20230919	110300	311502820	2440	2440	2440	2440	100
458	20230919	110200	311258820	2440	2440	2440	2440	851
459	20230919	110100	309182380	2440	2440	2440	2440	12
460	20230919	110000	309153100	2445	2445	2445	2445	3
461	20230919	105900	309145765	2445	2445	2445	2445	3
462	20230919	105800	309138430	2440	2440	2440	2440	11
463	20230919	105700	309111590	2445	2445	2445	2445	0
464	20230919	105600	309111590	2445	2445	2445	2445	0
465	20230919	105500	309111590	2445	2445	2445	2445	400
466	20230919	105400	308133590	2445	2445	2445	2445	0
467	20230919	105300	308133590	2445	2445	2445	2445	0
468	20230919	105200	308133590	2445	2440	2445	2440	13
469	20230919	105100	308101865	2440	2440	2440	2440	0
470	20230919	105000	308101865	2440	2440	2440	2440	79
471	20230919	104900	307909105	2440	2440	2440	2440	0
472	20230919	104800	307909105	2440	2440	2440	2440	0
473	20230919	104700	307909105	2440	2445	2445	2440	1935
474	20230919	104600	303187675	2445	2445	2445	2445	128
475	20230919	104500	302874715	2445	2450	2450	2445	169
476	20230919	104400	302461175	2450	2450	2450	2450	0
477	20230919	104300	302461175	2450	2450	2450	2450	500
478	20230919	104200	301236175	2450	2450	2450	2450	0
479	20230919	104100	301236175	2450	2445	2450	2445	201
480	20230919	104000	300744725	2450	2445	2450	2445	2027
481	20230919	103900	295788660	2445	2445	2445	2445	0
482	20230919	103800	295788660	2445	2445	2445	2445	12
483	20230919	103700	295759320	2445	2440	2450	2440	672
484	20230919	103600	294119200	2440	2445	2445	2440	1002
485	20230919	103500	291674310	2445	2445	2445	2445	2910
486	20230919	103400	284559360	2445	2445	2445	2445	2558
487	20230919	103300	278305050	2445	2445	2445	2445	8
488	20230919	103200	278285490	2440	2440	2440	2440	102
489	20230919	103100	278036610	2440	2440	2440	2440	0
490	20230919	103000	278036610	2440	2440	2440	2440	15
491	20230919	102900	278000010	2450	2445	2450	2440	5307
492	20230919	102800	265001560	2445	2445	2445	2445	5200
493	20230919	102700	252287560	2445	2445	2445	2445	200
494	20230919	102600	251798560	2440	2445	2445	2440	21
495	20230919	102500	251747270	2445	2445	2445	2445	0
496	20230919	102400	251747270	2445	2445	2445	2445	21
497	20230919	102300	251695925	2440	2435	2440	2435	59
498	20230919	102200	251552025	2445	2445	2445	2445	0
499	20230919	102100	251552025	2445	2445	2445	2445	5
500	20230919	102000	251539800	2445	2440	2445	2435	989
501	20230919	101900	249127690	2440	2440	2440	2440	883
502	20230919	101800	246973170	2435	2435	2435	2435	0
503	20230919	101700	246973170	2435	2435	2435	2435	846
504	20230919	101600	244913160	2445	2445	2445	2445	30
505	20230919	101500	244839810	2445	2445	2445	2445	0
506	20230919	101400	244839810	2445	2445	2445	2445	0
507	20230919	101300	244839810	2445	2440	2445	2430	18974
508	20230919	101200	198632400	2440	2445	2445	2440	206
509	20230919	101100	198129730	2440	2440	2440	2440	250
510	20230919	101000	197519730	2440	2440	2440	2440	5
511	20230919	100900	197507530	2440	2440	2440	2440	444
512	20230919	100800	196424170	2440	2440	2440	2440	1870
513	20230919	100700	191861370	2440	2440	2440	2440	4
514	20230919	100600	191851610	2445	2445	2445	2445	2
515	20230919	100500	191846720	2445	2445	2445	2445	12
516	20230919	100400	191817380	2445	2445	2445	2445	63
517	20230919	100300	191663345	2445	2440	2445	2440	920
518	20230919	100200	189418500	2440	2445	2445	2440	46
519	20230919	100100	189306105	2445	2445	2445	2440	608
520	20230919	100000	187821545	2445	2440	2445	2440	240
521	20230919	095900	187235490	2445	2445	2445	2445	13
522	20230919	095800	187203705	2445	2440	2445	2440	15
523	20230919	095700	187167055	2440	2440	2440	2440	500
524	20230919	095600	185947055	2445	2445	2445	2445	1005
525	20230919	095500	183489830	2440	2440	2440	2440	85
526	20230919	095400	183282430	2440	2440	2440	2440	5949
527	20230919	095300	168766870	2435	2440	2440	2435	11
528	20230919	095200	168740035	2435	2435	2435	2435	0
529	20230919	095100	168740035	2435	2440	2440	2435	18
530	20230919	095000	168696185	2440	2440	2440	2440	38
531	20230919	094900	168603465	2440	2440	2440	2440	50
532	20230919	094800	168481465	2440	2440	2440	2440	1679
533	20230919	094700	164384705	2445	2440	2445	2440	10419
534	20230919	094600	138923260	2440	2435	2440	2435	358
535	20230919	094500	138051450	2435	2435	2440	2435	3039
536	20230919	094400	130651475	2440	2435	2440	2435	112
537	20230919	094300	130378225	2440	2435	2440	2435	96
538	20230919	094200	130144460	2435	2440	2440	2435	249
539	20230919	094100	129538120	2440	2440	2440	2440	2884
540	20230919	094000	122501160	2445	2445	2445	2440	1566
541	20230919	093900	118679540	2445	2445	2445	2440	1218
542	20230919	093800	115707320	2445	2445	2445	2445	8
543	20230919	093700	115687760	2445	2440	2445	2440	4024
544	20230919	093600	105869175	2445	2440	2445	2440	126
545	20230919	093500	105561180	2445	2440	2445	2440	141
546	20230919	093400	105216630	2440	2445	2445	2440	3888
547	20230919	093300	95716045	2445	2445	2445	2445	10
548	20230919	093200	95691595	2445	2450	2450	2445	274
549	20230919	093100	95021370	2450	2450	2450	2450	12
550	20230919	093000	94991970	2450	2445	2450	2445	91
551	20230919	092900	94769470	2445	2445	2445	2445	430
552	20230919	092800	93718120	2445	2445	2445	2445	84
553	20230919	092700	93512740	2445	2450	2450	2445	1693
554	20230919	092600	89373340	2450	2450	2450	2450	0
555	20230919	092500	89373340	2450	2450	2450	2450	50
556	20230919	092400	89250840	2450	2445	2450	2445	4216
557	20230919	092300	78940390	2445	2450	2450	2445	2902
558	20230919	092200	71836205	2450	2450	2450	2450	101
559	20230919	092100	71588755	2445	2445	2445	2445	300
560	20230919	092000	70855255	2445	2455	2455	2445	591
561	20230919	091900	69409250	2450	2450	2450	2450	1201
562	20230919	091800	66466800	2450	2450	2450	2450	3653
563	20230919	091700	57516950	2450	2460	2460	2450	1129
564	20230919	091600	54750840	2450	2460	2460	2450	1063
565	20230919	091500	52146480	2455	2455	2455	2455	2727
566	20230919	091400	45451695	2460	2460	2460	2460	0
567	20230919	091300	45451695	2460	2460	2460	2460	100
568	20230919	091200	45205695	2460	2460	2460	2460	272
569	20230919	091100	44536575	2460	2460	2460	2460	692
570	20230919	091000	42834255	2460	2455	2460	2450	389
571	20230919	090900	41878930	2450	2445	2450	2445	5686
572	20230919	090800	27949320	2450	2450	2450	2445	3348
573	20230919	090700	19760690	2450	2450	2450	2445	91
574	20230919	090600	19537990	2450	2450	2450	2450	58
575	20230919	090500	19395890	2450	2450	2450	2450	801
576	20230919	090400	17433440	2450	2450	2450	2450	290
577	20230919	090300	16722940	2450	2450	2450	2450	451
578	20230919	090200	15617990	2445	2450	2450	2445	3991
579	20230919	090100	5844135	2455	2455	2460	2455	307
580	20230919	090000	5089640	2460	2455	2460	2455	2073