KissMeData/067000/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192700	449220080	3000	3000	3000	3000	1155
3	20230919	192600	449220080	3000	3000	3000	3000	0
4	20230919	192500	449220080	3000	3000	3000	3000	0
5	20230919	192400	449220080	3000	3000	3000	3000	0
6	20230919	192300	449220080	3000	3000	3000	3000	0
7	20230919	192200	449220080	3000	3000	3000	3000	0
8	20230919	192100	449220080	3000	3000	3000	3000	0
9	20230919	192000	449220080	3000	3000	3000	3000	0
10	20230919	191900	449220080	3000	3000	3000	3000	0
11	20230919	191800	449220080	3000	3000	3000	3000	0
12	20230919	191700	449220080	3000	3000	3000	3000	0
13	20230919	191600	449220080	3000	3000	3000	3000	0
14	20230919	191500	449220080	3000	3000	3000	3000	0
15	20230919	191400	449220080	3000	3000	3000	3000	0
16	20230919	191300	449220080	3000	3000	3000	3000	0
17	20230919	191200	449220080	3000	3000	3000	3000	0
18	20230919	191100	449220080	3000	3000	3000	3000	0
19	20230919	191000	449220080	3000	3000	3000	3000	0
20	20230919	190900	449220080	3000	3000	3000	3000	0
21	20230919	190800	449220080	3000	3000	3000	3000	0
22	20230919	190700	449220080	3000	3000	3000	3000	0
23	20230919	190600	449220080	3000	3000	3000	3000	0
24	20230919	190500	449220080	3000	3000	3000	3000	0
25	20230919	190400	449220080	3000	3000	3000	3000	0
26	20230919	190300	449220080	3000	3000	3000	3000	0
27	20230919	190200	449220080	3000	3000	3000	3000	0
28	20230919	190100	449220080	3000	3000	3000	3000	0
29	20230919	190000	449220080	3000	3000	3000	3000	0
30	20230919	185900	449220080	3000	3000	3000	3000	0
31	20230919	185800	449220080	3000	3000	3000	3000	0
32	20230919	185700	449220080	3000	3000	3000	3000	1155
33	20230919	185600	449220080	3000	3000	3000	3000	0
34	20230919	185500	449220080	3000	3000	3000	3000	0
35	20230919	185400	449220080	3000	3000	3000	3000	0
36	20230919	185300	449220080	3000	3000	3000	3000	0
37	20230919	185200	449220080	3000	3000	3000	3000	0
38	20230919	185100	449220080	3000	3000	3000	3000	0
39	20230919	185000	449220080	3000	3000	3000	3000	0
40	20230919	184900	449220080	3000	3000	3000	3000	0
41	20230919	184800	449220080	3000	3000	3000	3000	0
42	20230919	184700	449220080	3000	3000	3000	3000	0
43	20230919	184600	449220080	3000	3000	3000	3000	0
44	20230919	184500	449220080	3000	3000	3000	3000	0
45	20230919	184400	449220080	3000	3000	3000	3000	0
46	20230919	184300	449220080	3000	3000	3000	3000	0
47	20230919	184200	449220080	3000	3000	3000	3000	0
48	20230919	184100	449220080	3000	3000	3000	3000	0
49	20230919	184000	449220080	3000	3000	3000	3000	0
50	20230919	183900	449220080	3000	3000	3000	3000	0
51	20230919	183800	449220080	3000	3000	3000	3000	0
52	20230919	183700	449220080	3000	3000	3000	3000	0
53	20230919	183600	449220080	3000	3000	3000	3000	0
54	20230919	183500	449220080	3000	3000	3000	3000	0
55	20230919	183400	449220080	3000	3000	3000	3000	0
56	20230919	183300	449220080	3000	3000	3000	3000	0
57	20230919	183200	449220080	3000	3000	3000	3000	0
58	20230919	183100	449220080	3000	3000	3000	3000	0
59	20230919	183000	449220080	3000	3000	3000	3000	0
60	20230919	182900	449220080	3000	3000	3000	3000	0
61	20230919	182800	449220080	3000	3000	3000	3000	0
62	20230919	182700	449220080	3000	3000	3000	3000	1155
63	20230919	182600	449220080	3000	3000	3000	3000	0
64	20230919	182500	449220080	3000	3000	3000	3000	0
65	20230919	182400	449220080	3000	3000	3000	3000	0
66	20230919	182300	449220080	3000	3000	3000	3000	0
67	20230919	182200	449220080	3000	3000	3000	3000	0
68	20230919	182100	449220080	3000	3000	3000	3000	0
69	20230919	182000	449220080	3000	3000	3000	3000	0
70	20230919	181900	449220080	3000	3000	3000	3000	0
71	20230919	181800	449220080	3000	3000	3000	3000	0
72	20230919	181700	449220080	3000	3000	3000	3000	0
73	20230919	181600	449220080	3000	3000	3000	3000	0
74	20230919	181500	449220080	3000	3000	3000	3000	0
75	20230919	181400	449220080	3000	3000	3000	3000	0
76	20230919	181300	449220080	3000	3000	3000	3000	0
77	20230919	181200	449220080	3000	3000	3000	3000	0
78	20230919	181100	449220080	3000	3000	3000	3000	0
79	20230919	181000	449220080	3000	3000	3000	3000	0
80	20230919	180900	449220080	3000	3000	3000	3000	0
81	20230919	180800	449220080	3000	3000	3000	3000	0
82	20230919	180700	449220080	3000	3000	3000	3000	0
83	20230919	180600	449220080	3000	3000	3000	3000	0
84	20230919	180500	449220080	3000	3000	3000	3000	0
85	20230919	180400	449220080	3000	3000	3000	3000	0
86	20230919	180300	449220080	3000	3000	3000	3000	0
87	20230919	180200	449220080	3000	3000	3000	3000	0
88	20230919	180100	449220080	3000	3000	3000	3000	0
89	20230919	180000	449220080	3000	3000	3000	3000	0
90	20230919	175900	449220080	3000	3000	3000	3000	0
91	20230919	175800	449220080	3000	3000	3000	3000	0
92	20230919	175700	449220080	3000	3000	3000	3000	1155
93	20230919	175600	449220080	3000	3000	3000	3000	0
94	20230919	175500	449220080	3000	3000	3000	3000	0
95	20230919	175400	449220080	3000	3000	3000	3000	0
96	20230919	175300	449220080	3000	3000	3000	3000	0
97	20230919	175200	449220080	3000	3000	3000	3000	0
98	20230919	175100	449220080	3000	3000	3000	3000	0
99	20230919	175000	449220080	3000	3000	3000	3000	0
100	20230919	174900	449220080	3000	3000	3000	3000	0
101	20230919	174800	449220080	3000	3000	3000	3000	0
102	20230919	174700	449220080	3000	3000	3000	3000	0
103	20230919	174600	449220080	3000	3000	3000	3000	0
104	20230919	174500	449220080	3000	3000	3000	3000	0
105	20230919	174400	449220080	3000	3000	3000	3000	0
106	20230919	174300	449220080	3000	3000	3000	3000	0
107	20230919	174200	449220080	3000	3000	3000	3000	0
108	20230919	174100	449220080	3000	3000	3000	3000	0
109	20230919	174000	449220080	3000	3000	3000	3000	0
110	20230919	173900	449220080	3000	3000	3000	3000	0
111	20230919	173800	449220080	3000	3000	3000	3000	0
112	20230919	173700	449220080	3000	3000	3000	3000	0
113	20230919	173600	449220080	3000	3000	3000	3000	0
114	20230919	173500	449220080	3000	3000	3000	3000	0
115	20230919	173400	449220080	3000	3000	3000	3000	0
116	20230919	173300	449220080	3000	3000	3000	3000	0
117	20230919	173200	449220080	3000	3000	3000	3000	0
118	20230919	173100	449220080	3000	3000	3000	3000	0
119	20230919	173000	449220080	3000	3000	3000	3000	0
120	20230919	172900	449220080	3000	3000	3000	3000	0
121	20230919	172800	449220080	3000	3000	3000	3000	0
122	20230919	172700	449220080	3000	3000	3000	3000	1155
123	20230919	172600	449220080	3000	3000	3000	3000	0
124	20230919	172500	449220080	3000	3000	3000	3000	0
125	20230919	172400	449220080	3000	3000	3000	3000	0
126	20230919	172300	449220080	3000	3000	3000	3000	0
127	20230919	172200	449220080	3000	3000	3000	3000	0
128	20230919	172100	449220080	3000	3000	3000	3000	0
129	20230919	172000	449220080	3000	3000	3000	3000	0
130	20230919	171900	449220080	3000	3000	3000	3000	0
131	20230919	171800	449220080	3000	3000	3000	3000	0
132	20230919	171700	449220080	3000	3000	3000	3000	0
133	20230919	171600	449220080	3000	3000	3000	3000	0
134	20230919	171500	449220080	3000	3000	3000	3000	0
135	20230919	171400	449220080	3000	3000	3000	3000	0
136	20230919	171300	449220080	3000	3000	3000	3000	0
137	20230919	171200	449220080	3000	3000	3000	3000	0
138	20230919	171100	449220080	3000	3000	3000	3000	0
139	20230919	171000	449220080	3000	3000	3000	3000	0
140	20230919	170900	449220080	3000	3000	3000	3000	0
141	20230919	170800	449220080	3000	3000	3000	3000	0
142	20230919	170700	449220080	3000	3000	3000	3000	0
143	20230919	170600	449220080	3000	3000	3000	3000	0
144	20230919	170500	449220080	3000	3000	3000	3000	0
145	20230919	170400	449220080	3000	3000	3000	3000	0
146	20230919	170300	449220080	3000	3000	3000	3000	0
147	20230919	170200	449220080	3000	3000	3000	3000	0
148	20230919	170100	449220080	3000	3000	3000	3000	0
149	20230919	170000	449220080	3000	3000	3000	3000	0
150	20230919	165900	449220080	3000	3000	3000	3000	0
151	20230919	165800	449220080	3000	3000	3000	3000	0
152	20230919	165700	449220080	3000	3000	3000	3000	1155
153	20230919	165600	449220080	3000	3000	3000	3000	0
154	20230919	165500	449220080	3000	3000	3000	3000	0
155	20230919	165400	449220080	3000	3000	3000	3000	0
156	20230919	165300	449220080	3000	3000	3000	3000	0
157	20230919	165200	449220080	3000	3000	3000	3000	0
158	20230919	165100	449220080	3000	3000	3000	3000	0
159	20230919	165000	449220080	3000	3000	3000	3000	0
160	20230919	164900	449220080	3000	3000	3000	3000	0
161	20230919	164800	449220080	3000	3000	3000	3000	0
162	20230919	164700	449220080	3000	3000	3000	3000	0
163	20230919	164600	449220080	3000	3000	3000	3000	0
164	20230919	164500	449220080	3000	3000	3000	3000	0
165	20230919	164400	449220080	3000	3000	3000	3000	0
166	20230919	164300	449220080	3000	3000	3000	3000	0
167	20230919	164200	449220080	3000	3000	3000	3000	0
168	20230919	164100	449220080	3000	3000	3000	3000	0
169	20230919	164000	449220080	3000	3000	3000	3000	0
170	20230919	163900	449220080	3000	3000	3000	3000	0
171	20230919	163800	449220080	3000	3000	3000	3000	0
172	20230919	163700	449220080	3000	3000	3000	3000	0
173	20230919	163600	449220080	3000	3000	3000	3000	0
174	20230919	163500	449220080	3000	3000	3000	3000	0
175	20230919	163400	449220080	3000	3000	3000	3000	0
176	20230919	163300	449220080	3000	3000	3000	3000	0
177	20230919	163200	449220080	3000	3000	3000	3000	0
178	20230919	163100	449220080	3000	3000	3000	3000	0
179	20230919	163000	449220080	3000	3000	3000	3000	0
180	20230919	162900	449220080	3000	3000	3000	3000	0
181	20230919	162800	449220080	3000	3000	3000	3000	0
182	20230919	162700	449220080	3000	3000	3000	3000	1155
183	20230919	162600	449220080	3000	3000	3000	3000	0
184	20230919	162500	449220080	3000	3000	3000	3000	0
185	20230919	162400	449220080	3000	3000	3000	3000	0
186	20230919	162300	449220080	3000	3000	3000	3000	0
187	20230919	162200	449220080	3000	3000	3000	3000	0
188	20230919	162100	449220080	3000	3000	3000	3000	0
189	20230919	162000	449220080	3000	3000	3000	3000	0
190	20230919	161900	449220080	3000	3000	3000	3000	0
191	20230919	161800	449220080	3000	3000	3000	3000	0
192	20230919	161700	449220080	3000	3000	3000	3000	0
193	20230919	161600	449220080	3000	3000	3000	3000	0
194	20230919	161500	449220080	3000	3000	3000	3000	0
195	20230919	161400	449220080	3000	3000	3000	3000	0
196	20230919	161300	449220080	3000	3000	3000	3000	0
197	20230919	161200	449220080	3000	3000	3000	3000	0
198	20230919	161100	449220080	3000	3000	3000	3000	0
199	20230919	161000	449220080	3000	3000	3000	3000	0
200	20230919	160900	449220080	3000	3000	3000	3000	0
201	20230919	160800	449220080	3000	3000	3000	3000	0
202	20230919	160700	449220080	3000	3000	3000	3000	0
203	20230919	160600	449220080	3000	3000	3000	3000	0
204	20230919	160500	449220080	3000	3000	3000	3000	0
205	20230919	160400	449220080	3000	3000	3000	3000	0
206	20230919	160300	449220080	3000	3000	3000	3000	0
207	20230919	160200	449220080	3000	3000	3000	3000	0
208	20230919	160100	449220080	3000	3000	3000	3000	0
209	20230919	160000	449220080	3000	3000	3000	3000	0
210	20230919	155900	449220080	3000	3000	3000	3000	0
211	20230919	155800	449220080	3000	3000	3000	3000	0
212	20230919	155700	449220080	3000	3000	3000	3000	1155
213	20230919	155600	449220080	3000	3000	3000	3000	0
214	20230919	155500	449220080	3000	3000	3000	3000	0
215	20230919	155400	449220080	3000	3000	3000	3000	0
216	20230919	155300	449220080	3000	3000	3000	3000	0
217	20230919	155200	449220080	3000	3000	3000	3000	0
218	20230919	155100	449220080	3000	3000	3000	3000	0
219	20230919	155000	449220080	3000	3000	3000	3000	0
220	20230919	154900	449220080	3000	3000	3000	3000	0
221	20230919	154800	449220080	3000	3000	3000	3000	0
222	20230919	154700	449220080	3000	3000	3000	3000	0
223	20230919	154600	449220080	3000	3000	3000	3000	0
224	20230919	154500	449220080	3000	3000	3000	3000	0
225	20230919	154400	449220080	3000	3000	3000	3000	0
226	20230919	154300	449220080	3000	3000	3000	3000	0
227	20230919	154200	449220080	3000	3000	3000	3000	0
228	20230919	154100	449220080	3000	3000	3000	3000	0
229	20230919	154000	449220080	3000	3000	3000	3000	0
230	20230919	153900	449220080	3000	3000	3000	3000	0
231	20230919	153800	449220080	3000	3000	3000	3000	0
232	20230919	153700	449220080	3000	3000	3000	3000	0
233	20230919	153600	449220080	3000	3000	3000	3000	0
234	20230919	153500	449220080	3000	3000	3000	3000	0
235	20230919	153400	449220080	3000	3000	3000	3000	0
236	20230919	153300	449220080	3000	3000	3000	3000	0
237	20230919	153200	449220080	3000	3000	3000	3000	0
238	20230919	153100	449220080	3000	3000	3000	3000	0
239	20230919	153000	449220080	3000	3000	3000	3000	1155
240	20230919	152900	445755080	3000	3000	3000	3000	0
241	20230919	152800	445755080	3000	3000	3000	3000	0
242	20230919	152700	445755080	3000	3000	3000	3000	0
243	20230919	152600	445755080	3000	3000	3000	3000	0
244	20230919	152500	445755080	3000	3000	3000	3000	0
245	20230919	152400	445755080	3000	3000	3000	3000	0
246	20230919	152300	445755080	3000	3000	3000	3000	0
247	20230919	152200	445755080	3000	3000	3000	3000	0
248	20230919	152100	445755080	3000	3000	3000	3000	0
249	20230919	152000	445755080	3000	3000	3000	3000	0
250	20230919	151900	445755080	3000	2995	3000	2990	1262
251	20230919	151800	441979550	2995	3000	3000	2995	462
252	20230919	151700	440595080	3000	3000	3000	3000	1319
253	20230919	151600	436638080	3000	3000	3000	3000	1156
254	20230919	151500	433170080	3000	3000	3000	3000	155
255	20230919	151400	432705080	3000	3000	3000	3000	659
256	20230919	151300	430728080	2990	3000	3000	2990	1130
257	20230919	151200	427341680	3000	3000	3000	3000	0
258	20230919	151100	427341680	3000	3000	3000	2990	823
259	20230919	151000	424879340	3005	2995	3005	2990	850
260	20230919	150900	422333610	2995	3005	3005	2995	582
261	20230919	150800	420584910	3005	3000	3005	3000	186
262	20230919	150700	420026130	3005	3005	3005	3005	156
263	20230919	150600	419557350	3005	3005	3005	3005	187
264	20230919	150500	418995415	3005	3005	3005	3005	165
265	20230919	150400	418499590	3005	3005	3005	3005	161
266	20230919	150300	418015785	3005	3005	3005	3005	206
267	20230919	150200	417396755	3005	3005	3005	3005	156
268	20230919	150100	416927975	3005	3005	3005	3005	155
269	20230919	150000	416462200	3005	3005	3005	3005	157
270	20230919	145900	415990415	2995	2995	2995	2995	1061
271	20230919	145800	412812720	3005	3005	3005	3005	156
272	20230919	145700	412343940	3010	3010	3010	3010	156
273	20230919	145600	411874380	3010	3010	3010	3010	156
274	20230919	145500	411404820	3010	3010	3010	3010	156
275	20230919	145400	410935260	3010	3000	3010	3000	157
276	20230919	145300	410464250	3000	3000	3000	3000	156
277	20230919	145200	409996250	3000	3000	3000	3000	165
278	20230919	145100	409501250	3000	3000	3000	3000	155
279	20230919	145000	409036250	3000	3000	3000	3000	156
280	20230919	144900	408568250	3005	3005	3005	3005	156
281	20230919	144800	408099470	3005	3005	3005	3005	156
282	20230919	144700	407630690	3000	3000	3000	3000	155
283	20230919	144600	407165690	3000	3000	3000	3000	22
284	20230919	144500	407099690	3005	2995	3005	2995	427
285	20230919	144400	405819255	3005	3005	3005	3005	156
286	20230919	144300	405350475	3005	3000	3005	3000	157
287	20230919	144200	404878695	3005	3005	3005	3005	155
288	20230919	144100	404412920	3005	3005	3005	3005	156
289	20230919	144000	403944140	2995	2995	3005	2995	944
290	20230919	143900	401115300	3005	3005	3005	3005	156
291	20230919	143800	400646520	2995	2995	3005	2995	179
292	20230919	143700	400108840	2995	3000	3000	2995	162
293	20230919	143600	399622875	3000	2995	3000	2995	238
294	20230919	143500	398908880	2995	3000	3000	2995	656
295	20230919	143400	396943380	3000	3005	3005	3000	1165
296	20230919	143300	393447600	3005	3005	3005	3005	50
297	20230919	143200	393297350	3005	3005	3005	3005	155
298	20230919	143100	392831575	3005	3005	3005	3005	157
299	20230919	143000	392359790	3000	3000	3000	2995	799
300	20230919	142900	389966000	3010	3010	3010	3010	156
301	20230919	142800	389496440	3005	3005	3005	3005	155
302	20230919	142700	389030665	3010	3010	3010	3010	156
303	20230919	142600	388561105	3000	3005	3005	3000	479
304	20230919	142500	387122305	3005	2995	3005	2995	3
305	20230919	142400	387113310	2995	2995	2995	2995	544
306	20230919	142300	385484030	2995	2995	3000	2995	223
307	20230919	142200	384815370	2995	3005	3005	2995	222
308	20230919	142100	384148915	3010	3010	3010	3010	156
309	20230919	142000	383679355	3010	3010	3010	3010	0
310	20230919	141900	383679355	3010	3000	3010	3000	158
311	20230919	141800	383203795	3000	3010	3010	3000	164
312	20230919	141700	382710245	3005	3005	3005	3005	156
313	20230919	141600	382241465	3005	3005	3005	3005	156
314	20230919	141500	381772685	3005	3000	3005	3000	297
315	20230919	141400	380880905	3005	3000	3005	3000	135
316	20230919	141300	380475300	3000	3015	3015	3000	3142
317	20230919	141200	371046955	3015	3015	3015	3015	156
318	20230919	141100	370576615	3015	3015	3015	3015	3259
319	20230919	141000	360750730	3015	3015	3015	3015	155
320	20230919	140900	360283405	3010	3010	3010	3010	156
321	20230919	140800	359813845	3010	3010	3010	3010	0
322	20230919	140700	359813845	3010	3010	3010	3010	156
323	20230919	140600	359344285	3005	3010	3010	3005	157
324	20230919	140500	358871720	3015	3015	3015	3015	156
325	20230919	140400	358401380	3015	3010	3015	3010	339
326	20230919	140300	357380215	3010	3010	3010	3010	156
327	20230919	140200	356910655	3010	3010	3010	3010	156
328	20230919	140100	356441095	3010	3010	3010	3010	256
329	20230919	140000	355670535	3005	3000	3005	3000	171
330	20230919	135900	355156760	3000	3000	3000	3000	156
331	20230919	135800	354688760	3000	3005	3005	3000	256
332	20230919	135700	353919980	3005	3005	3005	3005	156
333	20230919	135600	353451200	2995	2995	2995	2995	169
334	20230919	135500	352945045	2995	2995	2995	2995	0
335	20230919	135400	352945045	2995	2995	2995	2995	157
336	20230919	135300	352474830	3005	3005	3005	3005	156
337	20230919	135200	352006050	3005	2990	3005	2985	1386
338	20230919	135100	347862720	3005	3005	3005	3005	156
339	20230919	135000	347393940	3000	3000	3000	3000	155
340	20230919	134900	346928940	3000	3000	3000	3000	156
341	20230919	134800	346460940	3000	3000	3000	3000	156
342	20230919	134700	345992940	3000	3000	3000	3000	156
343	20230919	134600	345524940	3000	3000	3000	3000	155
344	20230919	134500	345059940	3000	3000	3000	3000	156
345	20230919	134400	344591940	3000	3000	3000	3000	156
346	20230919	134300	344123940	2985	3000	3000	2985	256
347	20230919	134200	343357435	2990	2990	2990	2990	231
348	20230919	134100	342666745	2995	2995	2995	2995	155
349	20230919	134000	342202520	2995	2995	2995	2995	157
350	20230919	133900	341732305	3005	3005	3005	3005	156
351	20230919	133800	341263525	3000	3000	3000	3000	556
352	20230919	133700	339595525	3005	3005	3005	3005	1487
353	20230919	133600	335127090	3005	3005	3005	3005	155
354	20230919	133500	334661315	3005	3005	3005	3005	156
355	20230919	133400	334192535	3005	3005	3005	3005	156
356	20230919	133300	333723755	3000	3000	3000	3000	156
357	20230919	133200	333255755	3000	3000	3000	3000	156
358	20230919	133100	332787755	3000	3000	3000	3000	156
359	20230919	133000	332319755	3000	3000	3000	3000	156
360	20230919	132900	331851755	3000	3000	3000	3000	0
361	20230919	132800	331851755	3000	3000	3000	3000	0
362	20230919	132700	331851755	3000	2995	3000	2995	500
363	20230919	132600	330353450	2990	2990	2990	2990	200
364	20230919	132500	329755450	2990	2990	2990	2990	0
365	20230919	132400	329755450	2990	2990	2990	2990	0
366	20230919	132300	329755450	2990	2990	2990	2990	0
367	20230919	132200	329755450	2990	2990	2990	2990	0
368	20230919	132100	329755450	2990	2990	2990	2990	0
369	20230919	132000	329755450	2990	2990	2990	2990	1
370	20230919	131900	329752460	2995	2995	2995	2995	0
371	20230919	131800	329752460	2995	2995	2995	2995	0
372	20230919	131700	329752460	2995	2995	2995	2995	0
373	20230919	131600	329752460	2995	2995	2995	2995	0
374	20230919	131500	329752460	2995	2995	2995	2995	0
375	20230919	131400	329752460	2995	2995	2995	2995	0
376	20230919	131300	329752460	2995	2995	2995	2995	0
377	20230919	131200	329752460	2995	2995	2995	2995	0
378	20230919	131100	329752460	2995	2995	2995	2995	6
379	20230919	131000	329734490	2995	2995	2995	2995	5
380	20230919	130900	329719515	2995	2995	2995	2995	0
381	20230919	130800	329719515	2995	2995	2995	2995	94
382	20230919	130700	329437985	2995	2995	2995	2995	200
383	20230919	130600	328838985	2985	2985	2985	2985	0
384	20230919	130500	328838985	2985	2985	2985	2985	24
385	20230919	130400	328767345	2995	2995	2995	2995	2
386	20230919	130300	328761355	2995	2995	2995	2995	1
387	20230919	130200	328758360	2980	2980	2980	2980	1
388	20230919	130100	328755380	2980	2980	2980	2980	0
389	20230919	130000	328755380	2980	2980	2980	2980	0
390	20230919	125900	328755380	2980	2980	2980	2980	0
391	20230919	125800	328755380	2980	2980	2980	2980	806
392	20230919	125700	326353500	2980	2980	2980	2980	0
393	20230919	125600	326353500	2980	2980	2980	2980	0
394	20230919	125500	326353500	2980	2980	2980	2980	0
395	20230919	125400	326353500	2980	2980	2980	2980	0
396	20230919	125300	326353500	2980	2980	2980	2980	2000
397	20230919	125200	320393500	2980	2980	2980	2980	1500
398	20230919	125100	315923500	2985	2980	2985	2980	260
399	20230919	125000	315148000	2995	2985	2995	2980	4054
400	20230919	124900	303047035	2985	2985	2985	2985	0
401	20230919	124800	303047035	2985	2985	2985	2985	0
402	20230919	124700	303047035	2985	2990	2990	2985	8800
403	20230919	124600	276752945	2995	2995	2995	2995	1
404	20230919	124500	276749950	2995	2995	2995	2995	30
405	20230919	124400	276660100	2990	2990	2990	2990	428
406	20230919	124300	275380380	2995	2995	2995	2995	0
407	20230919	124200	275380380	2995	2995	2995	2995	0
408	20230919	124100	275380380	2995	2995	2995	2995	300
409	20230919	124000	274481880	2990	2990	2990	2990	0
410	20230919	123900	274481880	2990	2990	2990	2990	0
411	20230919	123800	274481880	2990	2990	2990	2990	130
412	20230919	123700	274093180	2990	2990	2990	2990	800
413	20230919	123600	271701180	2995	2995	2995	2995	1
414	20230919	123500	271698185	2990	2995	2995	2990	251
415	20230919	123400	270946640	2995	2995	2995	2995	200
416	20230919	123300	270347640	2995	2995	2995	2995	50
417	20230919	123200	270197890	2995	2995	2995	2995	50
418	20230919	123100	270048140	2995	2995	2995	2995	0
419	20230919	123000	270048140	2995	2995	2995	2995	13
420	20230919	122900	270009205	2995	2995	2995	2995	0
421	20230919	122800	270009205	2995	2995	2995	2995	100
422	20230919	122700	269709705	2995	2995	2995	2995	20
423	20230919	122600	269649805	2995	2995	2995	2995	0
424	20230919	122500	269649805	2995	2995	2995	2995	0
425	20230919	122400	269649805	2995	2995	2995	2995	16
426	20230919	122300	269601885	2995	2995	2995	2995	20
427	20230919	122200	269541985	2995	2995	2995	2995	30
428	20230919	122100	269452135	2990	2990	2990	2990	0
429	20230919	122000	269452135	2990	2990	2990	2990	0
430	20230919	121900	269452135	2990	2990	2990	2990	0
431	20230919	121800	269452135	2990	2990	2990	2990	486
432	20230919	121700	267998995	3000	3000	3000	3000	0
433	20230919	121600	267998995	3000	3000	3000	3000	0
434	20230919	121500	267998995	3000	3000	3000	3000	100
435	20230919	121400	267698995	3000	3000	3000	3000	0
436	20230919	121300	267698995	3000	3000	3000	3000	0
437	20230919	121200	267698995	3000	3000	3000	3000	3
438	20230919	121100	267689995	2990	2990	2990	2990	700
439	20230919	121000	265596995	3000	3000	3000	3000	4
440	20230919	120900	265584995	3000	3000	3000	3000	0
441	20230919	120800	265584995	3000	3000	3000	3000	1
442	20230919	120700	265581995	3000	3000	3000	3000	0
443	20230919	120600	265581995	3000	3000	3000	3000	0
444	20230919	120500	265581995	3000	3000	3000	3000	1
445	20230919	120400	265578995	2990	2995	2995	2990	204
446	20230919	120300	264968020	2995	2995	2995	2995	161
447	20230919	120200	264485825	2990	2990	2990	2990	0
448	20230919	120100	264485825	2990	2990	2990	2990	336
449	20230919	120000	263481185	2990	2990	2990	2990	0
450	20230919	115900	263481185	2990	2990	2990	2990	389
451	20230919	115800	262318075	3000	3000	3000	3000	0
452	20230919	115700	262318075	3000	3000	3000	3000	100
453	20230919	115600	262018075	2990	2990	2990	2990	0
454	20230919	115500	262018075	2990	2990	2990	2990	0
455	20230919	115400	262018075	2990	2995	2995	2990	859
456	20230919	115300	259448665	2995	2995	2995	2995	0
457	20230919	115200	259448665	2995	2995	2995	2995	1
458	20230919	115100	259445670	2990	2990	2990	2990	20
459	20230919	115000	259385870	2990	2990	2990	2990	0
460	20230919	114900	259385870	2990	2990	2990	2990	1
461	20230919	114800	259382880	3000	3000	3000	3000	0
462	20230919	114700	259382880	3000	2995	3000	2995	2000
463	20230919	114600	253384725	2995	2995	2995	2995	0
464	20230919	114500	253384725	2995	2995	2995	2995	0
465	20230919	114400	253384725	2995	3005	3005	2995	1726
466	20230919	114300	248215295	3005	3005	3005	3005	0
467	20230919	114200	248215295	3005	3005	3005	3005	0
468	20230919	114100	248215295	3005	3005	3005	3005	0
469	20230919	114000	248215295	3005	3005	3005	3005	0
470	20230919	113900	248215295	3005	3005	3005	3005	30
471	20230919	113800	248125145	3005	3005	3005	3005	0
472	20230919	113700	248125145	3005	3005	3005	3005	0
473	20230919	113600	248125145	3005	3005	3005	3005	0
474	20230919	113500	248125145	3005	3000	3005	3000	3
475	20230919	113400	248116135	3005	2995	3005	2995	2
476	20230919	113300	248110135	2995	2995	2995	2995	0
477	20230919	113200	248110135	2995	2995	2995	2995	0
478	20230919	113100	248110135	2995	2995	3005	2995	2827
479	20230919	113000	239643220	3000	3000	3000	3000	0
480	20230919	112900	239643220	3000	3000	3000	3000	1821
481	20230919	112800	234180220	3005	3005	3005	3005	0
482	20230919	112700	234180220	3005	3005	3005	3005	0
483	20230919	112600	234180220	3005	3005	3005	3005	0
484	20230919	112500	234180220	3005	3005	3005	3005	3
485	20230919	112400	234171205	3005	3005	3005	3005	1
486	20230919	112300	234168200	3000	3010	3010	3000	60
487	20230919	112200	233988185	3000	3005	3010	3000	138
488	20230919	112100	233574075	3005	3000	3005	3000	840
489	20230919	112000	231053975	3000	3000	3000	3000	0
490	20230919	111900	231053975	3000	3000	3000	3000	0
491	20230919	111800	231053975	3000	3000	3000	3000	0
492	20230919	111700	231053975	3000	3000	3000	3000	0
493	20230919	111600	231053975	3000	3005	3005	3000	2268
494	20230919	111500	224247475	3005	3005	3005	3005	0
495	20230919	111400	224247475	3005	3005	3005	3005	0
496	20230919	111300	224247475	3005	3000	3005	3000	352
497	20230919	111200	223191470	3000	3000	3000	3000	286
498	20230919	111100	222333470	3000	3000	3000	3000	4335
499	20230919	111000	209328470	3005	3005	3005	3005	50
500	20230919	110900	209178220	3005	3005	3005	3005	0
501	20230919	110800	209178220	3005	3005	3005	3005	0
502	20230919	110700	209178220	3005	3010	3010	3005	3439
503	20230919	110600	198843685	3010	3020	3020	3010	509
504	20230919	110500	197308595	3005	3005	3005	3005	500
505	20230919	110400	195806095	3020	3020	3020	3020	100
506	20230919	110300	195504095	3010	3010	3010	3010	0
507	20230919	110200	195504095	3010	3010	3010	3010	5
508	20230919	110100	195489045	3010	3010	3010	3010	54
509	20230919	110000	195326505	3010	3010	3010	3010	0
510	20230919	105900	195326505	3010	3010	3010	3010	0
511	20230919	105800	195326505	3010	3010	3010	3010	159
512	20230919	105700	194847915	3015	3015	3015	3015	137
513	20230919	105600	194434860	3015	3015	3015	3015	0
514	20230919	105500	194434860	3015	3015	3015	3015	0
515	20230919	105400	194434860	3015	3010	3015	3010	508
516	20230919	105300	192905280	3010	3010	3010	3010	61
517	20230919	105200	192721670	3010	3010	3010	3010	20
518	20230919	105100	192661470	3010	3010	3010	3010	0
519	20230919	105000	192661470	3010	3010	3010	3010	149
520	20230919	104900	192212980	3010	3010	3010	3010	27
521	20230919	104800	192131710	3010	3010	3010	3010	0
522	20230919	104700	192131710	3010	3010	3010	3010	2
523	20230919	104600	192125690	3010	3010	3010	3010	0
524	20230919	104500	192125690	3010	3010	3015	3010	310
525	20230919	104400	191191845	3005	3005	3005	3005	0
526	20230919	104300	191191845	3005	3005	3005	3005	0
527	20230919	104200	191191845	3005	3005	3005	3005	0
528	20230919	104100	191191845	3005	3005	3005	3005	0
529	20230919	104000	191191845	3005	3005	3005	3005	0
530	20230919	103900	191191845	3005	3005	3005	3005	500
531	20230919	103800	189689345	3010	3010	3010	3010	5
532	20230919	103700	189674295	3015	3015	3015	3015	0
533	20230919	103600	189674295	3015	3005	3015	3005	2
534	20230919	103500	189668275	3005	3005	3005	3005	0
535	20230919	103400	189668275	3005	3005	3005	3005	0
536	20230919	103300	189668275	3005	3005	3005	3005	560
537	20230919	103200	187985475	3005	3005	3005	3005	500
538	20230919	103100	186482975	3005	3005	3005	3005	501
539	20230919	103000	184977470	3010	3000	3010	3000	2
540	20230919	102900	184971460	3000	3000	3000	3000	2420
541	20230919	102800	177711460	3015	3000	3015	3000	2
542	20230919	102700	177705445	3000	3000	3015	3000	2903
543	20230919	102600	168996430	3020	3005	3020	3000	3633
544	20230919	102500	158095410	3005	3005	3005	3005	0
545	20230919	102400	158095410	3005	3005	3005	3005	1
546	20230919	102300	158092405	3005	3000	3005	3000	452
547	20230919	102200	156736400	3000	3000	3005	3000	1191
548	20230919	102100	153163380	3000	3005	3005	3000	3333
549	20230919	102000	143156630	3005	3005	3005	3005	0
550	20230919	101900	143156630	3005	3005	3005	3005	1
551	20230919	101800	143153625	3005	3000	3005	3000	507
552	20230919	101700	141630100	3010	3005	3010	3005	4114
553	20230919	101600	129267280	3010	3010	3010	3010	5061
554	20230919	101500	114033670	3020	3015	3020	3015	472
555	20230919	101400	112610540	3020	3020	3020	3020	100
556	20230919	101300	112308540	3015	3015	3015	3015	330
557	20230919	101200	111313590	3020	3020	3020	3020	0
558	20230919	101100	111313590	3020	3020	3020	3020	0
559	20230919	101000	111313590	3020	3010	3020	3010	2
560	20230919	100900	111307560	3010	3010	3010	3010	0
561	20230919	100800	111307560	3010	3010	3010	3010	56
562	20230919	100700	111139000	3020	3020	3020	3020	0
563	20230919	100600	111139000	3020	3020	3020	3020	0
564	20230919	100500	111139000	3020	3020	3020	3010	83
565	20230919	100400	110889150	3010	3020	3020	3010	13461
566	20230919	100300	70327945	3020	3020	3020	3020	0
567	20230919	100200	70327945	3020	3020	3020	3020	20
568	20230919	100100	70267545	3020	3025	3025	3020	557
569	20230919	100000	68585380	3020	3020	3020	3020	1100
570	20230919	095900	65263380	3025	3025	3025	3025	0
571	20230919	095800	65263380	3025	3025	3025	3025	0
572	20230919	095700	65263380	3025	3025	3025	3025	1
573	20230919	095600	65260355	3020	3020	3020	3020	300
574	20230919	095500	64354355	3020	3020	3030	3020	144
575	20230919	095400	63919465	3020	3020	3020	3020	57
576	20230919	095300	63747325	3025	3025	3025	3025	0
577	20230919	095200	63747325	3025	3025	3025	3025	4
578	20230919	095100	63735225	3020	3020	3025	3020	303
579	20230919	095000	62820160	3020	3020	3020	3020	0
580	20230919	094900	62820160	3020	3020	3020	3020	453
581	20230919	094800	61452100	3020	3020	3020	3020	100
582	20230919	094700	61150100	3025	3025	3025	3020	700
583	20230919	094600	59034600	3025	3025	3025	3025	0
584	20230919	094500	59034600	3025	3025	3025	3025	2337
585	20230919	094400	51965175	3030	3030	3030	3030	0
586	20230919	094300	51965175	3030	3030	3030	3030	0
587	20230919	094200	51965175	3030	3030	3030	3030	0
588	20230919	094100	51965175	3030	3030	3030	3030	20
589	20230919	094000	51904575	3030	3030	3030	3030	157
590	20230919	093900	51428865	3035	3035	3035	3035	0
591	20230919	093800	51428865	3035	3035	3035	3035	195
592	20230919	093700	50837040	3035	3035	3035	3035	0
593	20230919	093600	50837040	3035	3035	3035	3035	1
594	20230919	093500	50834005	3035	3030	3035	3025	123
595	20230919	093400	50461315	3030	3030	3030	3030	0
596	20230919	093300	50461315	3030	3030	3030	3030	100
597	20230919	093200	50158315	3030	3030	3030	3030	132
598	20230919	093100	49758355	3030	3030	3030	3030	0
599	20230919	093000	49758355	3030	3030	3030	3030	0
600	20230919	092900	49758355	3030	3030	3030	3030	194
601	20230919	092800	49170535	3030	3030	3030	3030	104
602	20230919	092700	48855415	3030	3035	3035	3030	470
603	20230919	092600	47428980	3030	3030	3030	3030	61
604	20230919	092500	47244150	3030	3030	3030	3030	0
605	20230919	092400	47244150	3030	3035	3035	3025	1841
606	20230919	092300	41672545	3035	3035	3035	3035	1
607	20230919	092200	41669510	3030	3035	3040	3030	1172
608	20230919	092100	38118055	3045	3045	3045	3045	0
609	20230919	092000	38118055	3045	3035	3045	3035	822
610	20230919	091900	35622075	3030	3030	3030	3030	1
611	20230919	091800	35619045	3030	3030	3035	3030	121
612	20230919	091700	35252410	3030	3030	3030	3030	1019
613	20230919	091600	32164840	3030	3030	3030	3030	0
614	20230919	091500	32164840	3030	3035	3035	3030	4122
615	20230919	091400	19667040	3035	3035	3035	3035	3
616	20230919	091300	19657935	3040	3050	3050	3040	510
617	20230919	091200	18107485	3040	3040	3040	3040	30
618	20230919	091100	18016285	3040	3050	3050	3040	513
619	20230919	091000	16454375	3060	3060	3060	3060	0
620	20230919	090900	16454375	3060	3060	3060	3060	21
621	20230919	090800	16390115	3065	3065	3065	3065	0
622	20230919	090700	16390115	3065	3065	3065	3065	100
623	20230919	090600	16083615	3030	3030	3030	3030	0
624	20230919	090500	16083615	3030	3030	3030	3030	0
625	20230919	090400	16083615	3030	3030	3030	3030	324
626	20230919	090300	15101895	3030	3040	3040	3030	2058
627	20230919	090200	8863815	3035	3035	3035	3035	90
628	20230919	090100	8590665	3035	3035	3035	3030	350
629	20230919	090000	7529530	3035	3035	3040	3035	2480