KissMeData/001360/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	183300	607075745	2935	2935	2935	2935	5067
3	20230912	183200	607075745	2935	2935	2935	2935	0
4	20230912	183100	607075745	2935	2935	2935	2935	0
5	20230912	183000	607075745	2935	2935	2935	2935	0
6	20230912	182900	607075745	2935	2935	2935	2935	0
7	20230912	182800	607075745	2935	2935	2935	2935	0
8	20230912	182700	607075745	2935	2935	2935	2935	0
9	20230912	182600	607075745	2935	2935	2935	2935	0
10	20230912	182500	607075745	2935	2935	2935	2935	0
11	20230912	182400	607075745	2935	2935	2935	2935	0
12	20230912	182300	607075745	2935	2935	2935	2935	0
13	20230912	182200	607075745	2935	2935	2935	2935	0
14	20230912	182100	607075745	2935	2935	2935	2935	0
15	20230912	182000	607075745	2935	2935	2935	2935	0
16	20230912	181900	607075745	2935	2935	2935	2935	0
17	20230912	181800	607075745	2935	2935	2935	2935	0
18	20230912	181700	607075745	2935	2935	2935	2935	0
19	20230912	181600	607075745	2935	2935	2935	2935	0
20	20230912	181500	607075745	2935	2935	2935	2935	0
21	20230912	181400	607075745	2935	2935	2935	2935	0
22	20230912	181300	607075745	2935	2935	2935	2935	0
23	20230912	181200	607075745	2935	2935	2935	2935	0
24	20230912	181100	607075745	2935	2935	2935	2935	0
25	20230912	181000	607075745	2935	2935	2935	2935	0
26	20230912	180900	607075745	2935	2935	2935	2935	0
27	20230912	180800	607075745	2935	2935	2935	2935	0
28	20230912	180700	607075745	2935	2935	2935	2935	0
29	20230912	180600	607075745	2935	2935	2935	2935	0
30	20230912	180500	607075745	2935	2935	2935	2935	0
31	20230912	180400	607075745	2935	2935	2935	2935	0
32	20230912	180300	607075745	2935	2935	2935	2935	5067
33	20230912	180200	607075745	2935	2935	2935	2935	0
34	20230912	180100	607075745	2935	2935	2935	2935	0
35	20230912	180000	607075745	2935	2935	2935	2935	0
36	20230912	175900	607075745	2935	2935	2935	2935	0
37	20230912	175800	607075745	2935	2935	2935	2935	0
38	20230912	175700	607075745	2935	2935	2935	2935	0
39	20230912	175600	607075745	2935	2935	2935	2935	0
40	20230912	175500	607075745	2935	2935	2935	2935	0
41	20230912	175400	607075745	2935	2935	2935	2935	0
42	20230912	175300	607075745	2935	2935	2935	2935	0
43	20230912	175200	607075745	2935	2935	2935	2935	0
44	20230912	175100	607075745	2935	2935	2935	2935	0
45	20230912	175000	607075745	2935	2935	2935	2935	0
46	20230912	174900	607075745	2935	2935	2935	2935	0
47	20230912	174800	607075745	2935	2935	2935	2935	0
48	20230912	174700	607075745	2935	2935	2935	2935	0
49	20230912	174600	607075745	2935	2935	2935	2935	0
50	20230912	174500	607075745	2935	2935	2935	2935	0
51	20230912	174400	607075745	2935	2935	2935	2935	0
52	20230912	174300	607075745	2935	2935	2935	2935	0
53	20230912	174200	607075745	2935	2935	2935	2935	0
54	20230912	174100	607075745	2935	2935	2935	2935	0
55	20230912	174000	607075745	2935	2935	2935	2935	0
56	20230912	173900	607075745	2935	2935	2935	2935	0
57	20230912	173800	607075745	2935	2935	2935	2935	0
58	20230912	173700	607075745	2935	2935	2935	2935	0
59	20230912	173600	607075745	2935	2935	2935	2935	0
60	20230912	173500	607075745	2935	2935	2935	2935	0
61	20230912	173400	607075745	2935	2935	2935	2935	0
62	20230912	173300	607075745	2935	2935	2935	2935	5067
63	20230912	173200	607075745	2935	2935	2935	2935	0
64	20230912	173100	607075745	2935	2935	2935	2935	0
65	20230912	173000	607075745	2935	2935	2935	2935	0
66	20230912	172900	607075745	2935	2935	2935	2935	0
67	20230912	172800	607075745	2935	2935	2935	2935	0
68	20230912	172700	607075745	2935	2935	2935	2935	0
69	20230912	172600	607075745	2935	2935	2935	2935	0
70	20230912	172500	607075745	2935	2935	2935	2935	0
71	20230912	172400	607075745	2935	2935	2935	2935	0
72	20230912	172300	607075745	2935	2935	2935	2935	0
73	20230912	172200	607075745	2935	2935	2935	2935	0
74	20230912	172100	607075745	2935	2935	2935	2935	0
75	20230912	172000	607075745	2935	2935	2935	2935	0
76	20230912	171900	607075745	2935	2935	2935	2935	0
77	20230912	171800	607075745	2935	2935	2935	2935	0
78	20230912	171700	607075745	2935	2935	2935	2935	0
79	20230912	171600	607075745	2935	2935	2935	2935	0
80	20230912	171500	607075745	2935	2935	2935	2935	0
81	20230912	171400	607075745	2935	2935	2935	2935	0
82	20230912	171300	607075745	2935	2935	2935	2935	0
83	20230912	171200	607075745	2935	2935	2935	2935	0
84	20230912	171100	607075745	2935	2935	2935	2935	0
85	20230912	171000	607075745	2935	2935	2935	2935	0
86	20230912	170900	607075745	2935	2935	2935	2935	0
87	20230912	170800	607075745	2935	2935	2935	2935	0
88	20230912	170700	607075745	2935	2935	2935	2935	0
89	20230912	170600	607075745	2935	2935	2935	2935	0
90	20230912	170500	607075745	2935	2935	2935	2935	0
91	20230912	170400	607075745	2935	2935	2935	2935	0
92	20230912	170300	607075745	2935	2935	2935	2935	5067
93	20230912	170200	607075745	2935	2935	2935	2935	0
94	20230912	170100	607075745	2935	2935	2935	2935	0
95	20230912	170000	607075745	2935	2935	2935	2935	0
96	20230912	165900	607075745	2935	2935	2935	2935	0
97	20230912	165800	607075745	2935	2935	2935	2935	0
98	20230912	165700	607075745	2935	2935	2935	2935	0
99	20230912	165600	607075745	2935	2935	2935	2935	0
100	20230912	165500	607075745	2935	2935	2935	2935	0
101	20230912	165400	607075745	2935	2935	2935	2935	0
102	20230912	165300	607075745	2935	2935	2935	2935	0
103	20230912	165200	607075745	2935	2935	2935	2935	0
104	20230912	165100	607075745	2935	2935	2935	2935	0
105	20230912	165000	607075745	2935	2935	2935	2935	0
106	20230912	164900	607075745	2935	2935	2935	2935	0
107	20230912	164800	607075745	2935	2935	2935	2935	0
108	20230912	164700	607075745	2935	2935	2935	2935	0
109	20230912	164600	607075745	2935	2935	2935	2935	0
110	20230912	164500	607075745	2935	2935	2935	2935	0
111	20230912	164400	607075745	2935	2935	2935	2935	0
112	20230912	164300	607075745	2935	2935	2935	2935	0
113	20230912	164200	607075745	2935	2935	2935	2935	0
114	20230912	164100	607075745	2935	2935	2935	2935	0
115	20230912	164000	607075745	2935	2935	2935	2935	0
116	20230912	163900	607075745	2935	2935	2935	2935	0
117	20230912	163800	607075745	2935	2935	2935	2935	0
118	20230912	163700	607075745	2935	2935	2935	2935	0
119	20230912	163600	607075745	2935	2935	2935	2935	0
120	20230912	163500	607075745	2935	2935	2935	2935	0
121	20230912	163400	607075745	2935	2935	2935	2935	0
122	20230912	163300	607075745	2935	2935	2935	2935	5067
123	20230912	163200	607075745	2935	2935	2935	2935	0
124	20230912	163100	607075745	2935	2935	2935	2935	0
125	20230912	163000	607075745	2935	2935	2935	2935	0
126	20230912	162900	607075745	2935	2935	2935	2935	0
127	20230912	162800	607075745	2935	2935	2935	2935	0
128	20230912	162700	607075745	2935	2935	2935	2935	0
129	20230912	162600	607075745	2935	2935	2935	2935	0
130	20230912	162500	607075745	2935	2935	2935	2935	0
131	20230912	162400	607075745	2935	2935	2935	2935	0
132	20230912	162300	607075745	2935	2935	2935	2935	0
133	20230912	162200	607075745	2935	2935	2935	2935	0
134	20230912	162100	607075745	2935	2935	2935	2935	0
135	20230912	162000	607075745	2935	2935	2935	2935	0
136	20230912	161900	607075745	2935	2935	2935	2935	0
137	20230912	161800	607075745	2935	2935	2935	2935	0
138	20230912	161700	607075745	2935	2935	2935	2935	0
139	20230912	161600	607075745	2935	2935	2935	2935	0
140	20230912	161500	607075745	2935	2935	2935	2935	0
141	20230912	161400	607075745	2935	2935	2935	2935	0
142	20230912	161300	607075745	2935	2935	2935	2935	0
143	20230912	161200	607075745	2935	2935	2935	2935	0
144	20230912	161100	607075745	2935	2935	2935	2935	0
145	20230912	161000	607075745	2935	2935	2935	2935	0
146	20230912	160900	607075745	2935	2935	2935	2935	0
147	20230912	160800	607075745	2935	2935	2935	2935	0
148	20230912	160700	607075745	2935	2935	2935	2935	0
149	20230912	160600	607075745	2935	2935	2935	2935	0
150	20230912	160500	607075745	2935	2935	2935	2935	0
151	20230912	160400	607075745	2935	2935	2935	2935	0
152	20230912	160300	607075745	2935	2935	2935	2935	5067
153	20230912	160200	607075745	2935	2935	2935	2935	0
154	20230912	160100	607075745	2935	2935	2935	2935	0
155	20230912	160000	607075745	2935	2935	2935	2935	0
156	20230912	155900	607075745	2935	2935	2935	2935	0
157	20230912	155800	607075745	2935	2935	2935	2935	0
158	20230912	155700	607075745	2935	2935	2935	2935	0
159	20230912	155600	607075745	2935	2935	2935	2935	0
160	20230912	155500	607075745	2935	2935	2935	2935	0
161	20230912	155400	607075745	2935	2935	2935	2935	0
162	20230912	155300	607075745	2935	2935	2935	2935	0
163	20230912	155200	607075745	2935	2935	2935	2935	0
164	20230912	155100	607075745	2935	2935	2935	2935	0
165	20230912	155000	607075745	2935	2935	2935	2935	0
166	20230912	154900	607075745	2935	2935	2935	2935	0
167	20230912	154800	607075745	2935	2935	2935	2935	0
168	20230912	154700	607075745	2935	2935	2935	2935	0
169	20230912	154600	607075745	2935	2935	2935	2935	0
170	20230912	154500	607075745	2935	2935	2935	2935	0
171	20230912	154400	607075745	2935	2935	2935	2935	0
172	20230912	154300	607075745	2935	2935	2935	2935	0
173	20230912	154200	607075745	2935	2935	2935	2935	0
174	20230912	154100	607075745	2935	2935	2935	2935	0
175	20230912	154000	607075745	2935	2935	2935	2935	0
176	20230912	153900	607075745	2935	2935	2935	2935	0
177	20230912	153800	607075745	2935	2935	2935	2935	0
178	20230912	153700	607075745	2935	2935	2935	2935	0
179	20230912	153600	607075745	2935	2935	2935	2935	0
180	20230912	153500	607075745	2935	2935	2935	2935	0
181	20230912	153400	607075745	2935	2935	2935	2935	0
182	20230912	153300	607075745	2935	2935	2935	2935	5067
183	20230912	153200	607075745	2935	2935	2935	2935	0
184	20230912	153100	607075745	2935	2935	2935	2935	0
185	20230912	153000	607075745	2935	2935	2935	2935	5067
186	20230912	152900	592204100	2940	2940	2940	2940	0
187	20230912	152800	592204100	2940	2940	2940	2940	0
188	20230912	152700	592204100	2940	2940	2940	2940	0
189	20230912	152600	592204100	2940	2940	2940	2940	0
190	20230912	152500	592204100	2940	2940	2940	2940	0
191	20230912	152400	592204100	2940	2940	2940	2940	0
192	20230912	152300	592204100	2940	2940	2940	2940	0
193	20230912	152200	592204100	2940	2940	2940	2940	0
194	20230912	152100	592204100	2940	2940	2940	2940	0
195	20230912	152000	592204100	2940	2940	2940	2940	0
196	20230912	151900	592204100	2940	2940	2940	2940	1200
197	20230912	151800	588676100	2945	2945	2945	2945	41
198	20230912	151700	588555355	2940	2940	2940	2940	73
199	20230912	151600	588340735	2945	2945	2945	2940	2346
200	20230912	151500	581442970	2940	2940	2940	2940	166
201	20230912	151400	580954930	2940	2950	2950	2940	30
202	20230912	151300	580866630	2940	2940	2940	2940	2150
203	20230912	151200	574545630	2945	2945	2945	2945	1101
204	20230912	151100	571303185	2950	2950	2950	2950	1
205	20230912	151000	571300235	2950	2950	2950	2950	413
206	20230912	150900	570081885	2950	2945	2950	2945	146
207	20230912	150800	569651285	2945	2945	2945	2945	200
208	20230912	150700	569062285	2940	2950	2950	2940	3758
209	20230912	150600	557995670	2945	2945	2945	2945	10
210	20230912	150500	557966220	2950	2955	2955	2950	2981
211	20230912	150400	549171685	2955	2955	2955	2955	169
212	20230912	150300	548672290	2955	2950	2955	2950	755
213	20230912	150200	546443765	2950	2950	2950	2950	0
214	20230912	150100	546443765	2950	2955	2955	2950	353
215	20230912	150000	545401915	2955	2955	2955	2955	10
216	20230912	145900	545372365	2955	2955	2955	2955	204
217	20230912	145800	544769545	2950	2955	2955	2950	44
218	20230912	145700	544639695	2955	2955	2955	2955	202
219	20230912	145600	544042785	2955	2955	2955	2955	32
220	20230912	145500	543948225	2960	2960	2960	2960	1001
221	20230912	145400	540985265	2960	2955	2960	2955	21
222	20230912	145300	540923145	2955	2955	2955	2955	0
223	20230912	145200	540923145	2955	2955	2955	2955	201
224	20230912	145100	540329190	2950	2950	2950	2950	5
225	20230912	145000	540314440	2950	2950	2950	2950	510
226	20230912	144900	538809940	2950	2950	2950	2950	1
227	20230912	144800	538806990	2960	2955	2960	2950	915
228	20230912	144700	536106405	2965	2960	2965	2960	705
229	20230912	144600	534019600	2955	2955	2955	2955	500
230	20230912	144500	532542100	2955	2955	2955	2955	0
231	20230912	144400	532542100	2955	2955	2955	2955	10
232	20230912	144300	532512550	2960	2960	2960	2960	0
233	20230912	144200	532512550	2960	2960	2960	2960	0
234	20230912	144100	532512550	2960	2950	2960	2950	122
235	20230912	144000	532152640	2965	2965	2965	2965	0
236	20230912	143900	532152640	2965	2955	2965	2950	2021
237	20230912	143800	526186220	2965	2965	2965	2965	11
238	20230912	143700	526153605	2965	2960	2965	2960	161
239	20230912	143600	525676260	2965	2965	2965	2965	516
240	20230912	143500	524146320	2960	2960	2960	2960	12
241	20230912	143400	524110800	2965	2965	2965	2965	0
242	20230912	143300	524110800	2965	2965	2965	2965	5
243	20230912	143200	524095975	2965	2965	2965	2965	0
244	20230912	143100	524095975	2965	2955	2965	2955	120
245	20230912	143000	523740865	2955	2955	2955	2950	850
246	20230912	142900	521231615	2965	2965	2965	2965	0
247	20230912	142800	521231615	2965	2965	2965	2965	0
248	20230912	142700	521231615	2965	2960	2965	2960	363
249	20230912	142600	520157125	2960	2960	2960	2960	29
250	20230912	142500	520071285	2965	2965	2965	2965	0
251	20230912	142400	520071285	2965	2965	2965	2965	0
252	20230912	142300	520071285	2965	2950	2965	2950	82
253	20230912	142200	519829370	2965	2950	2965	2950	775
254	20230912	142100	517543105	2955	2955	2955	2955	1034
255	20230912	142000	514487635	2965	2965	2970	2965	914
256	20230912	141900	511777620	2965	2965	2965	2965	0
257	20230912	141800	511777620	2965	2955	2965	2955	272
258	20230912	141700	510971240	2955	2970	2970	2955	136
259	20230912	141600	510567980	2970	2970	2970	2970	4
260	20230912	141500	510556100	2970	2970	2970	2970	1
261	20230912	141400	510553130	2955	2970	2970	2955	103
262	20230912	141300	510248750	2950	2955	2970	2950	550
263	20230912	141200	508626210	2970	2955	2970	2955	203
264	20230912	141100	508026330	2970	2970	2970	2970	3
265	20230912	141000	508017420	2970	2970	2970	2970	6
266	20230912	140900	507999600	2970	2970	2970	2950	86
267	20230912	140800	507744200	2970	2970	2970	2970	1
268	20230912	140700	507741230	2970	2970	2970	2970	212
269	20230912	140600	507111590	2970	2955	2970	2955	65
270	20230912	140500	506919500	2975	2955	2975	2955	1685
271	20230912	140400	501934645	2955	2950	2955	2950	56
272	20230912	140300	501769440	2955	2955	2955	2955	1
273	20230912	140200	501766485	2935	2955	2955	2935	83
274	20230912	140100	501522800	2955	2935	2955	2935	103
275	20230912	140000	501220445	2955	2950	2955	2950	73
276	20230912	135900	501005090	2950	2940	2950	2930	4258
277	20230912	135800	488500660	2940	2950	2950	2940	1507
278	20230912	135700	484069880	2950	2950	2950	2945	979
279	20230912	135600	481186415	2950	2950	2950	2950	70
280	20230912	135500	480979915	2950	2960	2960	2950	3700
281	20230912	135400	470045190	2965	2970	2970	2965	4545
282	20230912	135300	456569015	2975	2970	2975	2970	512
283	20230912	135200	455045965	2970	2970	2970	2970	2046
284	20230912	135100	448969345	2985	2985	2985	2985	4
285	20230912	135000	448957405	2985	2975	2985	2975	5
286	20230912	134900	448942520	2985	2975	2985	2975	380
287	20230912	134800	447812010	2975	2980	2980	2975	786
288	20230912	134700	445473190	2985	2985	2985	2985	0
289	20230912	134600	445473190	2985	2975	2985	2970	1522
290	20230912	134500	440950315	2970	2980	2985	2970	503
291	20230912	134400	439452365	2985	2985	2985	2985	26
292	20230912	134300	439374755	2985	2985	2985	2985	0
293	20230912	134200	439374755	2985	2985	2985	2985	15
294	20230912	134100	439329980	2990	2975	2990	2970	1659
295	20230912	134000	434395195	2985	2970	2985	2970	5
296	20230912	133900	434380330	2980	2980	2980	2975	1181
297	20230912	133800	430866845	2980	2980	2980	2980	13
298	20230912	133700	430828105	2975	2975	2975	2975	22
299	20230912	133600	430762655	2990	2990	2990	2990	0
300	20230912	133500	430762655	2990	2990	2990	2990	1
301	20230912	133400	430759665	2985	2985	2985	2985	0
302	20230912	133300	430759665	2985	2980	2985	2980	299
303	20230912	133200	429868640	2980	2985	2985	2975	33
304	20230912	133100	429770200	2990	2990	2990	2990	0
305	20230912	133000	429770200	2990	2990	2990	2990	1
306	20230912	132900	429767210	2975	2975	2990	2975	16
307	20230912	132800	429719595	3000	3000	3000	3000	1
308	20230912	132700	429716595	2980	2980	2980	2980	1718
309	20230912	132600	424596955	3000	3000	3000	3000	0
310	20230912	132500	424596955	3000	2990	3000	2990	51
311	20230912	132400	424444455	3000	2990	3000	2990	203
312	20230912	132300	423837265	2995	2995	3005	2995	1100
313	20230912	132200	420536535	2995	2990	2995	2990	150
314	20230912	132100	420087370	2995	2990	2995	2990	436
315	20230912	132000	418783480	2995	2995	2995	2995	1
316	20230912	131900	418780485	2995	2980	2995	2980	51
317	20230912	131800	418628475	2995	2990	2995	2990	21
318	20230912	131700	418565680	2995	2995	2995	2980	93
319	20230912	131600	418288375	3005	2980	3005	2980	1028
320	20230912	131500	415204470	2990	2985	2990	2975	8805
321	20230912	131400	388971215	3005	3005	3005	3005	0
322	20230912	131300	388971215	3005	3005	3005	3005	1
323	20230912	131200	388968210	2985	2995	2995	2985	3000
324	20230912	131100	380000430	3010	3010	3010	3010	0
325	20230912	131000	380000430	3010	3010	3010	3010	0
326	20230912	130900	380000430	3010	3000	3010	3000	113
327	20230912	130800	379661065	2995	2990	2995	2990	683
328	20230912	130700	377617980	2995	2995	2995	2995	67
329	20230912	130600	377417315	2995	2995	2995	2995	0
330	20230912	130500	377417315	2995	3000	3000	2995	228
331	20230912	130400	376734215	3005	3005	3005	3005	0
332	20230912	130300	376734215	3005	3005	3005	3005	5
333	20230912	130200	376719190	3005	3005	3005	3005	0
334	20230912	130100	376719190	3005	3005	3005	3005	3
335	20230912	130000	376710175	3005	3005	3005	3005	3
336	20230912	125900	376701160	3005	3025	3025	3005	116
337	20230912	125800	376352335	3030	3000	3030	3000	7952
338	20230912	125700	352340580	3000	3000	3000	3000	22
339	20230912	125600	352274580	2990	2990	2990	2990	0
340	20230912	125500	352274580	2990	2990	2990	2990	0
341	20230912	125400	352274580	2990	2990	2990	2990	0
342	20230912	125300	352274580	2990	2990	2990	2990	0
343	20230912	125200	352274580	2990	2990	2990	2990	170
344	20230912	125100	351766280	2990	2990	2990	2990	10
345	20230912	125000	351736380	2985	2985	2985	2985	0
346	20230912	124900	351736380	2985	2990	2990	2985	80
347	20230912	124800	351497375	2995	2995	2995	2995	195
348	20230912	124700	350913350	2995	2995	2995	2995	24
349	20230912	124600	350841470	2995	2995	2995	2995	0
350	20230912	124500	350841470	2995	2995	2995	2995	0
351	20230912	124400	350841470	2995	2995	2995	2995	0
352	20230912	124300	350841470	2995	2995	2995	2995	0
353	20230912	124200	350841470	2995	2995	2995	2995	0
354	20230912	124100	350841470	2995	2995	2995	2995	100
355	20230912	124000	350541970	2990	2990	2990	2990	21
356	20230912	123900	350479180	2995	2995	2995	2995	1
357	20230912	123800	350476185	2995	2995	2995	2995	4
358	20230912	123700	350464205	3000	3000	3000	3000	0
359	20230912	123600	350464205	3000	2985	3000	2985	817
360	20230912	123500	348025445	2985	3000	3000	2985	285
361	20230912	123400	347174205	3000	2995	3000	2990	12
362	20230912	123300	347138300	2985	2995	2995	2985	147
363	20230912	123200	346699335	3000	2985	3000	2985	150
364	20230912	123100	346250085	2985	2985	2985	2985	1
365	20230912	123000	346247100	2985	2985	2985	2985	0
366	20230912	122900	346247100	2985	2985	2985	2985	0
367	20230912	122800	346247100	2985	2990	2990	2985	120
368	20230912	122700	345888600	2985	2985	2985	2985	250
369	20230912	122600	345142350	2985	2985	2985	2985	3
370	20230912	122500	345133395	2980	2980	2980	2980	0
371	20230912	122400	345133395	2980	2980	2980	2980	0
372	20230912	122300	345133395	2980	2980	2980	2980	0
373	20230912	122200	345133395	2980	2985	2985	2980	7241
374	20230912	122100	323541670	2990	2985	2990	2985	1490
375	20230912	122000	319093980	2990	2990	2990	2990	80
376	20230912	121900	318854780	2990	2990	2990	2990	996
377	20230912	121800	315876740	3000	3000	3000	3000	0
378	20230912	121700	315876740	3000	3000	3000	3000	0
379	20230912	121600	315876740	3000	3000	3000	3000	0
380	20230912	121500	315876740	3000	3000	3000	3000	0
381	20230912	121400	315876740	3000	3000	3000	3000	0
382	20230912	121300	315876740	3000	3000	3000	3000	0
383	20230912	121200	315876740	3000	3000	3000	3000	0
384	20230912	121100	315876740	3000	2995	3000	2995	13
385	20230912	121000	315837800	3000	2990	3000	2990	40
386	20230912	120900	315718115	2990	2990	2990	2990	300
387	20230912	120800	314821115	2990	2990	2990	2990	0
388	20230912	120700	314821115	2990	2990	2990	2990	200
389	20230912	120600	314223115	2990	2990	2990	2990	367
390	20230912	120500	313125785	2990	3010	3010	2990	3547
391	20230912	120400	302514725	2995	2995	2995	2995	64
392	20230912	120300	302323045	2995	2995	2995	2995	124
393	20230912	120200	301951665	2995	3005	3005	2995	3356
394	20230912	120100	291888775	3010	3010	3010	3010	17
395	20230912	120000	291837605	3010	3010	3010	3010	1044
396	20230912	115900	288695165	3010	3010	3010	3010	3
397	20230912	115800	288686135	3005	3005	3005	3005	8
398	20230912	115700	288662095	3005	3005	3005	3005	10
399	20230912	115600	288632045	3010	3010	3010	3010	0
400	20230912	115500	288632045	3010	3010	3010	3010	100
401	20230912	115400	288331045	3010	3005	3010	3005	80
402	20230912	115300	288090565	3000	3000	3000	3000	7
403	20230912	115200	288069565	3005	3005	3005	3005	948
404	20230912	115100	285220825	3005	3010	3010	3005	342
405	20230912	115000	284191460	3010	3010	3010	3010	0
406	20230912	114900	284191460	3010	3010	3010	3010	0
407	20230912	114800	284191460	3010	3010	3010	3010	0
408	20230912	114700	284191460	3010	3005	3010	3005	7
409	20230912	114600	284170410	3010	3010	3010	3010	0
410	20230912	114500	284170410	3010	3010	3010	3010	4
411	20230912	114400	284158370	3010	3010	3010	3010	0
412	20230912	114300	284158370	3010	3010	3010	3010	86
413	20230912	114200	283899510	3010	3010	3010	3010	762
414	20230912	114100	281605890	3000	3005	3005	3000	451
415	20230912	114000	280251635	3005	3005	3005	3005	44
416	20230912	113900	280119415	3005	3005	3005	3005	0
417	20230912	113800	280119415	3005	3005	3005	3005	1
418	20230912	113700	280116410	3000	3005	3005	3000	1132
419	20230912	113600	276720030	3005	3005	3005	3005	2
420	20230912	113500	276714020	3005	3005	3005	3005	465
421	20230912	113400	275316695	3000	3005	3005	3000	50
422	20230912	113300	275166520	3000	3000	3000	3000	0
423	20230912	113200	275166520	3000	3000	3000	3000	170
424	20230912	113100	274656520	3005	3005	3005	3005	0
425	20230912	113000	274656520	3005	3005	3005	3005	0
426	20230912	112900	274656520	3005	3005	3005	3005	0
427	20230912	112800	274656520	3005	3005	3005	3005	0
428	20230912	112700	274656520	3005	3005	3005	3005	900
429	20230912	112600	271952020	3005	3005	3005	3005	287
430	20230912	112500	271089585	3005	3005	3005	3005	0
431	20230912	112400	271089585	3005	3005	3005	3005	7
432	20230912	112300	271068550	3005	3005	3005	3005	30
433	20230912	112200	270978400	3005	3005	3005	3005	23
434	20230912	112100	270909285	3010	3010	3010	3010	412
435	20230912	112000	269669165	3010	3010	3010	3010	2
436	20230912	111900	269663145	3010	3010	3010	3010	0
437	20230912	111800	269663145	3010	3010	3010	3010	0
438	20230912	111700	269663145	3010	3010	3010	3010	80
439	20230912	111600	269422345	3010	3010	3010	3010	0
440	20230912	111500	269422345	3010	3010	3010	3010	56
441	20230912	111400	269253785	3010	3010	3010	3010	250
442	20230912	111300	268501285	3005	3010	3010	3005	1016
443	20230912	111200	265444530	3010	3015	3015	3010	60
444	20230912	111100	265263925	3020	3020	3020	3020	0
445	20230912	111000	265263925	3020	3020	3020	3020	402
446	20230912	110900	264049885	3015	3020	3020	3015	1847
447	20230912	110800	258473355	3025	3025	3025	3025	162
448	20230912	110700	257983305	3020	3020	3020	3020	350
449	20230912	110600	256926305	3020	3020	3020	3020	200
450	20230912	110500	256322305	3020	3020	3020	3020	0
451	20230912	110400	256322305	3020	3020	3020	3020	234
452	20230912	110300	255615625	3030	3030	3030	3025	410
453	20230912	110200	254375320	3030	3030	3030	3030	435
454	20230912	110100	253057270	3040	3035	3040	3035	960
455	20230912	110000	250142620	3035	3035	3035	3030	782
456	20230912	105900	247769385	3035	3035	3035	3035	1017
457	20230912	105800	244682790	3035	3030	3035	3030	611
458	20230912	105700	242830920	3030	3040	3040	3025	2985
459	20230912	105600	233759655	3040	3035	3040	3035	1106
460	20230912	105500	230400940	3035	3020	3040	3020	8256
461	20230912	105400	205385055	3020	3020	3020	3020	54
462	20230912	105300	205221975	3020	3020	3020	3020	711
463	20230912	105200	203074755	3015	3015	3020	3010	335
464	20230912	105100	202063620	3015	3015	3015	3015	1
465	20230912	105000	202060605	3015	3015	3015	3015	738
466	20230912	104900	199835535	3010	3010	3020	3010	5783
467	20230912	104800	182390835	3005	3005	3005	3005	44
468	20230912	104700	182258615	3010	3015	3015	3010	421
469	20230912	104600	180990195	3015	3015	3015	3015	0
470	20230912	104500	180990195	3015	3015	3015	3015	0
471	20230912	104400	180990195	3015	3005	3015	3005	829
472	20230912	104300	178495070	3005	3005	3005	3005	1
473	20230912	104200	178492065	2995	2995	2995	2995	450
474	20230912	104100	177144315	3000	3000	3000	3000	80
475	20230912	104000	176904315	3000	3000	3000	3000	0
476	20230912	103900	176904315	3000	2990	3000	2990	1040
477	20230912	103800	173784405	3000	2995	3000	2990	14
478	20230912	103700	173742500	3000	3000	3000	3000	0
479	20230912	103600	173742500	3000	3000	3000	3000	1
480	20230912	103500	173739500	3000	3000	3000	3000	1390
481	20230912	103400	169569500	2990	2990	2990	2990	336
482	20230912	103300	168564860	2995	2995	3000	2995	867
483	20230912	103200	165967365	2995	2990	2995	2990	142
484	20230912	103100	165542615	2995	2995	2995	2995	743
485	20230912	103000	163317330	2995	2995	2995	2995	20
486	20230912	102900	163257430	2990	2990	2990	2990	0
487	20230912	102800	163257430	2990	2985	2990	2985	369
488	20230912	102700	162154125	2990	2990	2990	2990	232
489	20230912	102600	161460445	2990	2990	2990	2990	769
490	20230912	102500	159161135	2990	2990	2990	2990	1000
491	20230912	102400	156171135	2990	2990	2990	2990	497
492	20230912	102300	154685105	2990	2990	2990	2990	0
493	20230912	102200	154685105	2990	2990	2990	2990	0
494	20230912	102100	154685105	2990	2990	2990	2990	835
495	20230912	102000	152188455	2990	2990	2990	2990	0
496	20230912	101900	152188455	2990	2990	2990	2990	353
497	20230912	101800	151132985	3000	2995	3000	2995	1272
498	20230912	101700	147323245	3000	3000	3000	3000	1
499	20230912	101600	147320245	3000	3000	3000	3000	0
500	20230912	101500	147320245	3000	3000	3000	3000	1
501	20230912	101400	147317245	3000	3000	3000	3000	502
502	20230912	101300	145811245	3000	3000	3000	3000	316
503	20230912	101200	144863245	3000	2995	3000	2995	197
504	20230912	101100	144272255	3005	3005	3005	3005	0
505	20230912	101000	144272255	3005	3005	3005	3005	0
506	20230912	100900	144272255	3005	3000	3005	3000	1341
507	20230912	100800	140244250	3000	3000	3000	3000	4
508	20230912	100700	140232250	3000	2995	3000	2995	200
509	20230912	100600	139632490	2995	3000	3000	2995	62
510	20230912	100500	139446750	3000	3000	3000	3000	20
511	20230912	100400	139386750	3000	2990	3000	2990	4726
512	20230912	100300	125218795	2990	2995	2995	2990	44
513	20230912	100200	125087230	2990	2990	2990	2990	0
514	20230912	100100	125087230	2990	2990	2990	2985	1427
515	20230912	100000	120820525	2990	2990	2990	2990	33
516	20230912	095900	120721855	2990	2990	2990	2990	88
517	20230912	095800	120458735	2985	2990	2990	2985	13
518	20230912	095700	120419905	2990	2990	2990	2990	198
519	20230912	095600	119827885	2990	2990	2990	2990	334
520	20230912	095500	118829225	2990	2990	2990	2990	131
521	20230912	095400	118437535	2990	2990	2990	2990	340
522	20230912	095300	117420935	2990	2990	2990	2990	300
523	20230912	095200	116523935	2990	2990	2990	2990	1000
524	20230912	095100	113533935	2990	2990	2990	2990	13
525	20230912	095000	113495065	2990	2985	2990	2985	57
526	20230912	094900	113324655	2990	2990	2990	2990	335
527	20230912	094800	112323005	2990	2990	2990	2990	676
528	20230912	094700	110301765	2990	2990	2990	2990	0
529	20230912	094600	110301765	2990	2990	2990	2990	2
530	20230912	094500	110295785	2990	2990	2990	2990	0
531	20230912	094400	110295785	2990	2990	2990	2990	257
532	20230912	094300	109527355	3000	3000	3000	3000	2
533	20230912	094200	109521355	2990	2990	2990	2990	1177
534	20230912	094100	106002125	3000	3000	3000	3000	1
535	20230912	094000	105999125	2995	2995	2995	2995	640
536	20230912	093900	104082325	2995	2990	2995	2990	318
537	20230912	093800	103131500	2995	2995	2995	2995	5
538	20230912	093700	103116525	2995	2995	2995	2995	556
539	20230912	093600	101451305	3000	3000	3000	3000	102
540	20230912	093500	101145305	3000	3000	3000	2995	3
541	20230912	093400	101136310	3000	3000	3000	3000	16
542	20230912	093300	101088310	3000	3000	3000	2995	707
543	20230912	093200	98970810	2995	3000	3000	2995	422
544	20230912	093100	97705310	3000	3000	3005	3000	48
545	20230912	093000	97561140	3000	3000	3005	3000	784
546	20230912	092900	95206405	3000	2995	3000	2995	1900
547	20230912	092800	89515755	3000	3000	3000	3000	18
548	20230912	092700	89461755	3000	3000	3000	3000	244
549	20230912	092600	88729755	3005	2995	3005	2995	52
550	20230912	092500	88573575	2995	2995	2995	2995	24
551	20230912	092400	88501695	2995	3005	3005	2995	3508
552	20230912	092300	77979170	3005	3015	3015	3005	181
553	20230912	092200	77434190	3020	3020	3020	3015	309
554	20230912	092100	76501015	3020	3010	3020	3010	789
555	20230912	092000	74124125	3010	3020	3020	3010	365
556	20230912	091900	73022495	3015	3020	3020	3015	702
557	20230912	091800	70902465	3020	3020	3025	3020	202
558	20230912	091700	70292265	3020	3020	3025	3020	235
559	20230912	091600	69582515	3030	3025	3030	3025	252
560	20230912	091500	68820210	3030	3025	3030	3025	1171
561	20230912	091400	65277885	3025	3025	3025	3025	13
562	20230912	091300	65238560	3000	3020	3020	3000	1848
563	20230912	091200	59672780	3000	3000	3000	3000	0
564	20230912	091100	59672780	3000	3005	3005	3000	318
565	20230912	091000	58717195	3010	3030	3030	3005	1237
566	20230912	090900	54994035	3015	3010	3030	3005	6529
567	20230912	090800	35338065	3010	3005	3010	3005	2053
568	20230912	090700	29159045	3005	2990	3005	2990	2487
569	20230912	090600	21707125	2995	2985	2995	2985	102
570	20230912	090500	21402640	2985	2985	2985	2985	430
571	20230912	090400	20119090	2985	2990	2990	2985	220
572	20230912	090300	19461705	3010	3005	3010	3005	262
573	20230912	090200	18673395	3005	3005	3005	2985	3215
574	20230912	090100	9076360	2985	2985	3005	2985	215
575	20230912	090000	8434565	2985	2980	3000	2980	2828