KissMeData/037950/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	190900	990363053	1347	1347	1347	1347	17716
3	20230911	190800	990363053	1347	1347	1347	1347	0
4	20230911	190700	990363053	1347	1347	1347	1347	0
5	20230911	190600	990363053	1347	1347	1347	1347	0
6	20230911	190500	990363053	1347	1347	1347	1347	0
7	20230911	190400	990363053	1347	1347	1347	1347	0
8	20230911	190300	990363053	1347	1347	1347	1347	0
9	20230911	190200	990363053	1347	1347	1347	1347	0
10	20230911	190100	990363053	1347	1347	1347	1347	0
11	20230911	190000	990363053	1347	1347	1347	1347	0
12	20230911	185900	990363053	1347	1347	1347	1347	0
13	20230911	185800	990363053	1347	1347	1347	1347	0
14	20230911	185700	990363053	1347	1347	1347	1347	0
15	20230911	185600	990363053	1347	1347	1347	1347	0
16	20230911	185500	990363053	1347	1347	1347	1347	0
17	20230911	185400	990363053	1347	1347	1347	1347	0
18	20230911	185300	990363053	1347	1347	1347	1347	0
19	20230911	185200	990363053	1347	1347	1347	1347	0
20	20230911	185100	990363053	1347	1347	1347	1347	0
21	20230911	185000	990363053	1347	1347	1347	1347	0
22	20230911	184900	990363053	1347	1347	1347	1347	0
23	20230911	184800	990363053	1347	1347	1347	1347	0
24	20230911	184700	990363053	1347	1347	1347	1347	0
25	20230911	184600	990363053	1347	1347	1347	1347	0
26	20230911	184500	990363053	1347	1347	1347	1347	0
27	20230911	184400	990363053	1347	1347	1347	1347	0
28	20230911	184300	990363053	1347	1347	1347	1347	0
29	20230911	184200	990363053	1347	1347	1347	1347	0
30	20230911	184100	990363053	1347	1347	1347	1347	0
31	20230911	184000	990363053	1347	1347	1347	1347	0
32	20230911	183900	990363053	1347	1347	1347	1347	17716
33	20230911	183800	990363053	1347	1347	1347	1347	0
34	20230911	183700	990363053	1347	1347	1347	1347	0
35	20230911	183600	990363053	1347	1347	1347	1347	0
36	20230911	183500	990363053	1347	1347	1347	1347	0
37	20230911	183400	990363053	1347	1347	1347	1347	0
38	20230911	183300	990363053	1347	1347	1347	1347	0
39	20230911	183200	990363053	1347	1347	1347	1347	0
40	20230911	183100	990363053	1347	1347	1347	1347	0
41	20230911	183000	990363053	1347	1347	1347	1347	0
42	20230911	182900	990363053	1347	1347	1347	1347	0
43	20230911	182800	990363053	1347	1347	1347	1347	0
44	20230911	182700	990363053	1347	1347	1347	1347	0
45	20230911	182600	990363053	1347	1347	1347	1347	0
46	20230911	182500	990363053	1347	1347	1347	1347	0
47	20230911	182400	990363053	1347	1347	1347	1347	0
48	20230911	182300	990363053	1347	1347	1347	1347	0
49	20230911	182200	990363053	1347	1347	1347	1347	0
50	20230911	182100	990363053	1347	1347	1347	1347	0
51	20230911	182000	990363053	1347	1347	1347	1347	0
52	20230911	181900	990363053	1347	1347	1347	1347	0
53	20230911	181800	990363053	1347	1347	1347	1347	0
54	20230911	181700	990363053	1347	1347	1347	1347	0
55	20230911	181600	990363053	1347	1347	1347	1347	0
56	20230911	181500	990363053	1347	1347	1347	1347	0
57	20230911	181400	990363053	1347	1347	1347	1347	0
58	20230911	181300	990363053	1347	1347	1347	1347	0
59	20230911	181200	990363053	1347	1347	1347	1347	0
60	20230911	181100	990363053	1347	1347	1347	1347	0
61	20230911	181000	990363053	1347	1347	1347	1347	0
62	20230911	180900	990363053	1347	1347	1347	1347	17716
63	20230911	180800	990363053	1347	1347	1347	1347	0
64	20230911	180700	990363053	1347	1347	1347	1347	0
65	20230911	180600	990363053	1347	1347	1347	1347	0
66	20230911	180500	990363053	1347	1347	1347	1347	0
67	20230911	180400	990363053	1347	1347	1347	1347	0
68	20230911	180300	990363053	1347	1347	1347	1347	0
69	20230911	180200	990363053	1347	1347	1347	1347	0
70	20230911	180100	990363053	1347	1347	1347	1347	0
71	20230911	180000	990363053	1347	1347	1347	1347	0
72	20230911	175900	990363053	1347	1347	1347	1347	0
73	20230911	175800	990363053	1347	1347	1347	1347	0
74	20230911	175700	990363053	1347	1347	1347	1347	0
75	20230911	175600	990363053	1347	1347	1347	1347	0
76	20230911	175500	990363053	1347	1347	1347	1347	0
77	20230911	175400	990363053	1347	1347	1347	1347	0
78	20230911	175300	990363053	1347	1347	1347	1347	0
79	20230911	175200	990363053	1347	1347	1347	1347	0
80	20230911	175100	990363053	1347	1347	1347	1347	0
81	20230911	175000	990363053	1347	1347	1347	1347	0
82	20230911	174900	990363053	1347	1347	1347	1347	0
83	20230911	174800	990363053	1347	1347	1347	1347	0
84	20230911	174700	990363053	1347	1347	1347	1347	0
85	20230911	174600	990363053	1347	1347	1347	1347	0
86	20230911	174500	990363053	1347	1347	1347	1347	0
87	20230911	174400	990363053	1347	1347	1347	1347	0
88	20230911	174300	990363053	1347	1347	1347	1347	0
89	20230911	174200	990363053	1347	1347	1347	1347	0
90	20230911	174100	990363053	1347	1347	1347	1347	0
91	20230911	174000	990363053	1347	1347	1347	1347	0
92	20230911	173900	990363053	1347	1347	1347	1347	17716
93	20230911	173800	990363053	1347	1347	1347	1347	0
94	20230911	173700	990363053	1347	1347	1347	1347	0
95	20230911	173600	990363053	1347	1347	1347	1347	0
96	20230911	173500	990363053	1347	1347	1347	1347	0
97	20230911	173400	990363053	1347	1347	1347	1347	0
98	20230911	173300	990363053	1347	1347	1347	1347	0
99	20230911	173200	990363053	1347	1347	1347	1347	0
100	20230911	173100	990363053	1347	1347	1347	1347	0
101	20230911	173000	990363053	1347	1347	1347	1347	0
102	20230911	172900	990363053	1347	1347	1347	1347	0
103	20230911	172800	990363053	1347	1347	1347	1347	0
104	20230911	172700	990363053	1347	1347	1347	1347	0
105	20230911	172600	990363053	1347	1347	1347	1347	0
106	20230911	172500	990363053	1347	1347	1347	1347	0
107	20230911	172400	990363053	1347	1347	1347	1347	0
108	20230911	172300	990363053	1347	1347	1347	1347	0
109	20230911	172200	990363053	1347	1347	1347	1347	0
110	20230911	172100	990363053	1347	1347	1347	1347	0
111	20230911	172000	990363053	1347	1347	1347	1347	0
112	20230911	171900	990363053	1347	1347	1347	1347	0
113	20230911	171800	990363053	1347	1347	1347	1347	0
114	20230911	171700	990363053	1347	1347	1347	1347	0
115	20230911	171600	990363053	1347	1347	1347	1347	0
116	20230911	171500	990363053	1347	1347	1347	1347	0
117	20230911	171400	990363053	1347	1347	1347	1347	0
118	20230911	171300	990363053	1347	1347	1347	1347	0
119	20230911	171200	990363053	1347	1347	1347	1347	0
120	20230911	171100	990363053	1347	1347	1347	1347	0
121	20230911	171000	990363053	1347	1347	1347	1347	0
122	20230911	170900	990363053	1347	1347	1347	1347	17716
123	20230911	170800	990363053	1347	1347	1347	1347	0
124	20230911	170700	990363053	1347	1347	1347	1347	0
125	20230911	170600	990363053	1347	1347	1347	1347	0
126	20230911	170500	990363053	1347	1347	1347	1347	0
127	20230911	170400	990363053	1347	1347	1347	1347	0
128	20230911	170300	990363053	1347	1347	1347	1347	0
129	20230911	170200	990363053	1347	1347	1347	1347	0
130	20230911	170100	990363053	1347	1347	1347	1347	0
131	20230911	170000	990363053	1347	1347	1347	1347	0
132	20230911	165900	990363053	1347	1347	1347	1347	0
133	20230911	165800	990363053	1347	1347	1347	1347	0
134	20230911	165700	990363053	1347	1347	1347	1347	0
135	20230911	165600	990363053	1347	1347	1347	1347	0
136	20230911	165500	990363053	1347	1347	1347	1347	0
137	20230911	165400	990363053	1347	1347	1347	1347	0
138	20230911	165300	990363053	1347	1347	1347	1347	0
139	20230911	165200	990363053	1347	1347	1347	1347	0
140	20230911	165100	990363053	1347	1347	1347	1347	0
141	20230911	165000	990363053	1347	1347	1347	1347	0
142	20230911	164900	990363053	1347	1347	1347	1347	0
143	20230911	164800	990363053	1347	1347	1347	1347	0
144	20230911	164700	990363053	1347	1347	1347	1347	0
145	20230911	164600	990363053	1347	1347	1347	1347	0
146	20230911	164500	990363053	1347	1347	1347	1347	0
147	20230911	164400	990363053	1347	1347	1347	1347	0
148	20230911	164300	990363053	1347	1347	1347	1347	0
149	20230911	164200	990363053	1347	1347	1347	1347	0
150	20230911	164100	990363053	1347	1347	1347	1347	0
151	20230911	164000	990363053	1347	1347	1347	1347	0
152	20230911	163900	990363053	1347	1347	1347	1347	17716
153	20230911	163800	990363053	1347	1347	1347	1347	0
154	20230911	163700	990363053	1347	1347	1347	1347	0
155	20230911	163600	990363053	1347	1347	1347	1347	0
156	20230911	163500	990363053	1347	1347	1347	1347	0
157	20230911	163400	990363053	1347	1347	1347	1347	0
158	20230911	163300	990363053	1347	1347	1347	1347	0
159	20230911	163200	990363053	1347	1347	1347	1347	0
160	20230911	163100	990363053	1347	1347	1347	1347	0
161	20230911	163000	990363053	1347	1347	1347	1347	0
162	20230911	162900	990363053	1347	1347	1347	1347	0
163	20230911	162800	990363053	1347	1347	1347	1347	0
164	20230911	162700	990363053	1347	1347	1347	1347	0
165	20230911	162600	990363053	1347	1347	1347	1347	0
166	20230911	162500	990363053	1347	1347	1347	1347	0
167	20230911	162400	990363053	1347	1347	1347	1347	0
168	20230911	162300	990363053	1347	1347	1347	1347	0
169	20230911	162200	990363053	1347	1347	1347	1347	0
170	20230911	162100	990363053	1347	1347	1347	1347	0
171	20230911	162000	990363053	1347	1347	1347	1347	0
172	20230911	161900	990363053	1347	1347	1347	1347	0
173	20230911	161800	990363053	1347	1347	1347	1347	0
174	20230911	161700	990363053	1347	1347	1347	1347	0
175	20230911	161600	990363053	1347	1347	1347	1347	0
176	20230911	161500	990363053	1347	1347	1347	1347	0
177	20230911	161400	990363053	1347	1347	1347	1347	0
178	20230911	161300	990363053	1347	1347	1347	1347	0
179	20230911	161200	990363053	1347	1347	1347	1347	0
180	20230911	161100	990363053	1347	1347	1347	1347	0
181	20230911	161000	990363053	1347	1347	1347	1347	0
182	20230911	160900	990363053	1347	1347	1347	1347	17716
183	20230911	160800	990363053	1347	1347	1347	1347	0
184	20230911	160700	990363053	1347	1347	1347	1347	0
185	20230911	160600	990363053	1347	1347	1347	1347	0
186	20230911	160500	990363053	1347	1347	1347	1347	0
187	20230911	160400	990363053	1347	1347	1347	1347	0
188	20230911	160300	990363053	1347	1347	1347	1347	0
189	20230911	160200	990363053	1347	1347	1347	1347	0
190	20230911	160100	990363053	1347	1347	1347	1347	0
191	20230911	160000	990363053	1347	1347	1347	1347	0
192	20230911	155900	990363053	1347	1347	1347	1347	0
193	20230911	155800	990363053	1347	1347	1347	1347	0
194	20230911	155700	990363053	1347	1347	1347	1347	0
195	20230911	155600	990363053	1347	1347	1347	1347	0
196	20230911	155500	990363053	1347	1347	1347	1347	0
197	20230911	155400	990363053	1347	1347	1347	1347	0
198	20230911	155300	990363053	1347	1347	1347	1347	0
199	20230911	155200	990363053	1347	1347	1347	1347	0
200	20230911	155100	990363053	1347	1347	1347	1347	0
201	20230911	155000	990363053	1347	1347	1347	1347	0
202	20230911	154900	990363053	1347	1347	1347	1347	0
203	20230911	154800	990363053	1347	1347	1347	1347	0
204	20230911	154700	990363053	1347	1347	1347	1347	0
205	20230911	154600	990363053	1347	1347	1347	1347	0
206	20230911	154500	990363053	1347	1347	1347	1347	0
207	20230911	154400	990363053	1347	1347	1347	1347	0
208	20230911	154300	990363053	1347	1347	1347	1347	0
209	20230911	154200	990363053	1347	1347	1347	1347	0
210	20230911	154100	990363053	1347	1347	1347	1347	0
211	20230911	154000	990363053	1347	1347	1347	1347	0
212	20230911	153900	990363053	1347	1347	1347	1347	17716
213	20230911	153800	990363053	1347	1347	1347	1347	0
214	20230911	153700	990363053	1347	1347	1347	1347	0
215	20230911	153600	990363053	1347	1347	1347	1347	0
216	20230911	153500	990363053	1347	1347	1347	1347	0
217	20230911	153400	990363053	1347	1347	1347	1347	0
218	20230911	153300	990363053	1347	1347	1347	1347	0
219	20230911	153200	990363053	1347	1347	1347	1347	0
220	20230911	153100	990363053	1347	1347	1347	1347	0
221	20230911	153000	990363053	1347	1347	1347	1347	17716
222	20230911	152900	966499601	1339	1339	1339	1339	0
223	20230911	152800	966499601	1339	1339	1339	1339	0
224	20230911	152700	966499601	1339	1339	1339	1339	0
225	20230911	152600	966499601	1339	1339	1339	1339	0
226	20230911	152500	966499601	1339	1339	1339	1339	0
227	20230911	152400	966499601	1339	1339	1339	1339	0
228	20230911	152300	966499601	1339	1339	1339	1339	0
229	20230911	152200	966499601	1339	1339	1339	1339	0
230	20230911	152100	966499601	1339	1339	1339	1339	0
231	20230911	152000	966499601	1339	1339	1339	1339	0
232	20230911	151900	966499601	1339	1339	1339	1339	1946
233	20230911	151800	963893907	1343	1340	1343	1339	6632
234	20230911	151700	955011412	1340	1340	1340	1340	6
235	20230911	151600	955003372	1340	1342	1343	1340	5293
236	20230911	151500	947907569	1342	1342	1342	1342	7540
237	20230911	151400	937788889	1343	1343	1343	1343	600
238	20230911	151300	936983089	1343	1343	1343	1343	0
239	20230911	151200	936983089	1343	1342	1343	1342	795
240	20230911	151100	935915654	1343	1342	1343	1342	3528
241	20230911	151000	931181077	1342	1343	1343	1342	19
242	20230911	150900	931155562	1343	1342	1343	1342	399
243	20230911	150800	930620042	1343	1343	1343	1343	608
244	20230911	150700	929803498	1344	1344	1344	1344	10
245	20230911	150600	929790058	1344	1343	1344	1343	230
246	20230911	150500	929481166	1343	1343	1343	1343	80
247	20230911	150400	929373726	1343	1343	1343	1343	2
248	20230911	150300	929371040	1343	1343	1343	1343	1504
249	20230911	150200	927351168	1343	1344	1344	1343	166
250	20230911	150100	927128087	1344	1344	1344	1344	0
251	20230911	150000	927128087	1344	1344	1344	1344	0
252	20230911	145900	927128087	1344	1344	1344	1344	2
253	20230911	145800	927125399	1344	1345	1345	1344	117
254	20230911	145700	926968134	1344	1344	1344	1344	306
255	20230911	145600	926556870	1345	1343	1345	1343	189
256	20230911	145500	926302854	1344	1344	1344	1344	0
257	20230911	145400	926302854	1344	1344	1344	1344	1198
258	20230911	145300	924692742	1344	1345	1345	1344	2358
259	20230911	145200	921523586	1345	1346	1346	1344	611
260	20230911	145100	920701873	1345	1345	1345	1345	826
261	20230911	145000	919590903	1345	1345	1345	1345	0
262	20230911	144900	919590903	1345	1344	1345	1344	388
263	20230911	144800	919069068	1343	1343	1343	1343	0
264	20230911	144700	919069068	1343	1343	1343	1343	0
265	20230911	144600	919069068	1343	1343	1343	1343	100
266	20230911	144500	918934768	1343	1343	1343	1343	8
267	20230911	144400	918924024	1343	1345	1345	1343	1821
268	20230911	144300	916477817	1345	1345	1345	1345	1
269	20230911	144200	916476472	1345	1345	1345	1345	100
270	20230911	144100	916341972	1343	1343	1343	1343	0
271	20230911	144000	916341972	1343	1343	1343	1343	0
272	20230911	143900	916341972	1343	1343	1343	1343	40
273	20230911	143800	916288252	1345	1345	1345	1345	4100
274	20230911	143700	910773752	1347	1349	1349	1347	6537
275	20230911	143600	901968409	1348	1348	1348	1348	0
276	20230911	143500	901968409	1348	1348	1348	1348	190
277	20230911	143400	901712289	1348	1348	1348	1348	848
278	20230911	143300	900569185	1348	1349	1349	1348	430
279	20230911	143200	899989175	1348	1348	1348	1348	0
280	20230911	143100	899989175	1348	1348	1348	1348	785
281	20230911	143000	898930995	1348	1348	1348	1348	632
282	20230911	142900	898079059	1348	1348	1348	1348	2
283	20230911	142800	898076363	1347	1347	1347	1347	5
284	20230911	142700	898069628	1348	1347	1348	1347	2170
285	20230911	142600	895145468	1344	1344	1344	1344	1090
286	20230911	142500	893680508	1344	1344	1344	1344	50
287	20230911	142400	893613308	1344	1344	1344	1344	0
288	20230911	142300	893613308	1344	1347	1347	1344	5505
289	20230911	142200	886209177	1347	1346	1348	1346	635
290	20230911	142100	885354065	1348	1348	1348	1348	1300
291	20230911	142000	883601665	1348	1348	1348	1348	2
292	20230911	141900	883598969	1348	1346	1348	1346	2432
293	20230911	141800	880324146	1344	1344	1344	1344	110
294	20230911	141700	880176306	1347	1347	1347	1347	1
295	20230911	141600	880174959	1347	1346	1347	1346	106
296	20230911	141500	880032277	1347	1347	1347	1347	41
297	20230911	141400	879977050	1347	1343	1347	1343	3
298	20230911	141300	879973017	1343	1343	1343	1343	0
299	20230911	141200	879973017	1343	1342	1343	1342	20
300	20230911	141100	879946158	1348	1348	1348	1348	1
301	20230911	141000	879944810	1348	1348	1348	1348	30
302	20230911	140900	879904370	1348	1345	1348	1342	5783
303	20230911	140800	872131788	1345	1345	1345	1345	0
304	20230911	140700	872131788	1345	1344	1345	1344	66
305	20230911	140600	872043078	1344	1343	1344	1343	101
306	20230911	140500	871907434	1343	1348	1348	1343	115
307	20230911	140400	871752474	1348	1348	1348	1348	0
308	20230911	140300	871752474	1348	1348	1348	1348	390
309	20230911	140200	871226754	1348	1343	1348	1343	130
310	20230911	140100	871051618	1342	1342	1342	1342	50
311	20230911	140000	870984518	1342	1346	1346	1342	200
312	20230911	135900	870715938	1346	1346	1346	1345	257
313	20230911	135800	870370019	1346	1346	1346	1346	4
314	20230911	135700	870364635	1346	1346	1346	1346	1
315	20230911	135600	870363289	1342	1342	1342	1342	100
316	20230911	135500	870229089	1341	1342	1342	1341	529
317	20230911	135400	869519499	1342	1344	1344	1342	1571
318	20230911	135300	867410075	1344	1344	1344	1344	0
319	20230911	135200	867410075	1344	1344	1344	1344	0
320	20230911	135100	867410075	1344	1344	1344	1344	758
321	20230911	135000	866391323	1342	1342	1342	1342	805
322	20230911	134900	865311013	1342	1344	1344	1342	389
323	20230911	134800	864788375	1344	1344	1344	1344	0
324	20230911	134700	864788375	1344	1344	1344	1344	1
325	20230911	134600	864787031	1345	1345	1345	1345	85
326	20230911	134500	864672706	1342	1342	1342	1342	0
327	20230911	134400	864672706	1342	1344	1344	1342	8169
328	20230911	134300	853706860	1345	1345	1345	1345	103
329	20230911	134200	853568325	1345	1345	1345	1345	35
330	20230911	134100	853521250	1346	1345	1346	1345	69
331	20230911	134000	853428441	1345	1344	1345	1344	1637
332	20230911	133900	851227562	1344	1343	1344	1343	142
333	20230911	133800	851036789	1343	1342	1343	1342	277
334	20230911	133700	850664955	1342	1342	1342	1342	188
335	20230911	133600	850412659	1342	1342	1342	1342	110
336	20230911	133500	850265039	1342	1342	1342	1342	52
337	20230911	133400	850195255	1342	1342	1342	1342	0
338	20230911	133300	850195255	1342	1342	1342	1342	195
339	20230911	133200	849933565	1342	1342	1342	1342	105
340	20230911	133100	849792655	1341	1341	1341	1341	500
341	20230911	133000	849122155	1341	1341	1341	1341	297
342	20230911	132900	848723878	1341	1341	1341	1341	400
343	20230911	132800	848187478	1342	1342	1342	1342	5
344	20230911	132700	848180768	1342	1341	1342	1341	508
345	20230911	132600	847499105	1341	1341	1341	1341	0
346	20230911	132500	847499105	1341	1341	1341	1341	1
347	20230911	132400	847497764	1341	1341	1341	1341	1577
348	20230911	132300	845383007	1341	1341	1341	1341	50
349	20230911	132200	845315957	1341	1341	1341	1341	10
350	20230911	132100	845302547	1341	1341	1341	1341	0
351	20230911	132000	845302547	1341	1341	1341	1341	201
352	20230911	131900	845033006	1340	1340	1340	1340	8
353	20230911	131800	845022286	1340	1340	1340	1340	0
354	20230911	131700	845022286	1340	1340	1340	1340	0
355	20230911	131600	845022286	1340	1340	1340	1340	0
356	20230911	131500	845022286	1340	1339	1340	1339	1191
357	20230911	131400	843426436	1338	1338	1338	1335	3824
358	20230911	131300	838311336	1337	1337	1337	1337	100
359	20230911	131200	838177636	1337	1337	1337	1337	4
360	20230911	131100	838172288	1337	1335	1337	1335	29
361	20230911	131000	838133571	1334	1335	1335	1334	1028
362	20230911	130900	836761197	1335	1336	1336	1335	1402
363	20230911	130800	834889270	1336	1335	1336	1335	333
364	20230911	130700	834444404	1336	1336	1336	1336	255
365	20230911	130600	834103724	1336	1337	1337	1336	145
366	20230911	130500	833909974	1337	1338	1338	1337	512
367	20230911	130400	833225429	1338	1338	1338	1334	11014
368	20230911	130300	818511003	1338	1339	1339	1338	430
369	20230911	130200	817935633	1339	1340	1340	1339	1699
370	20230911	130100	815660653	1340	1340	1340	1340	403
371	20230911	130000	815120633	1340	1340	1340	1340	3
372	20230911	125900	815116613	1340	1340	1340	1340	0
373	20230911	125800	815116613	1340	1340	1340	1340	1476
374	20230911	125700	813138773	1340	1340	1340	1340	1213
375	20230911	125600	811513353	1342	1340	1342	1340	320
376	20230911	125500	811084549	1340	1341	1341	1340	4220
377	20230911	125400	805429157	1341	1341	1341	1341	45
378	20230911	125300	805368812	1341	1341	1341	1341	0
379	20230911	125200	805368812	1341	1341	1341	1341	1244
380	20230911	125100	803700608	1341	1341	1341	1341	0
381	20230911	125000	803700608	1341	1341	1341	1341	16
382	20230911	124900	803679152	1344	1344	1344	1344	0
383	20230911	124800	803679152	1344	1344	1344	1344	0
384	20230911	124700	803679152	1344	1344	1344	1344	0
385	20230911	124600	803679152	1344	1344	1344	1344	92
386	20230911	124500	803555504	1344	1344	1344	1344	1
387	20230911	124400	803554160	1341	1341	1341	1341	1
388	20230911	124300	803552819	1344	1344	1344	1344	432
389	20230911	124200	802972211	1344	1344	1344	1344	0
390	20230911	124100	802972211	1344	1344	1344	1344	10
391	20230911	124000	802958771	1341	1341	1341	1341	200
392	20230911	123900	802690571	1344	1344	1344	1344	0
393	20230911	123800	802690571	1344	1344	1344	1344	10
394	20230911	123700	802677131	1341	1341	1341	1341	0
395	20230911	123600	802677131	1341	1341	1341	1341	0
396	20230911	123500	802677131	1341	1341	1341	1341	0
397	20230911	123400	802677131	1341	1341	1341	1341	498
398	20230911	123300	802009313	1342	1342	1342	1342	444
399	20230911	123200	801413465	1342	1342	1342	1342	80
400	20230911	123100	801306105	1342	1342	1342	1342	0
401	20230911	123000	801306105	1342	1342	1342	1342	0
402	20230911	122900	801306105	1342	1340	1342	1340	763
403	20230911	122800	800282485	1340	1340	1340	1340	0
404	20230911	122700	800282485	1340	1344	1344	1340	11559
405	20230911	122600	784762201	1345	1345	1345	1345	205
406	20230911	122500	784486476	1345	1349	1349	1345	176
407	20230911	122400	784249524	1344	1344	1344	1344	0
408	20230911	122300	784249524	1344	1344	1344	1344	0
409	20230911	122200	784249524	1344	1346	1346	1344	280
410	20230911	122100	783873055	1349	1349	1349	1349	0
411	20230911	122000	783873055	1349	1349	1349	1349	1515
412	20230911	121900	781829320	1349	1349	1349	1349	2241
413	20230911	121800	778806211	1350	1341	1350	1341	17916
414	20230911	121700	754637147	1341	1341	1341	1341	100
415	20230911	121600	754503047	1345	1345	1345	1345	0
416	20230911	121500	754503047	1345	1345	1345	1345	50
417	20230911	121400	754435797	1345	1345	1345	1345	31
418	20230911	121300	754394102	1345	1345	1345	1345	0
419	20230911	121200	754394102	1345	1345	1345	1341	12
420	20230911	121100	754377966	1341	1341	1341	1341	28
421	20230911	121000	754340418	1341	1341	1341	1341	0
422	20230911	120900	754340418	1341	1341	1341	1341	0
423	20230911	120800	754340418	1341	1341	1341	1341	0
424	20230911	120700	754340418	1341	1341	1341	1341	0
425	20230911	120600	754340418	1341	1341	1341	1341	100
426	20230911	120500	754206318	1343	1343	1343	1343	1
427	20230911	120400	754204975	1340	1340	1340	1340	0
428	20230911	120300	754204975	1340	1340	1340	1340	0
429	20230911	120200	754204975	1340	1340	1340	1340	0
430	20230911	120100	754204975	1340	1340	1340	1340	0
431	20230911	120000	754204975	1340	1340	1340	1340	0
432	20230911	115900	754204975	1340	1340	1340	1340	0
433	20230911	115800	754204975	1340	1340	1340	1340	201
434	20230911	115700	753935635	1341	1341	1341	1341	1234
435	20230911	115600	752280841	1345	1345	1345	1345	52
436	20230911	115500	752210901	1345	1341	1345	1341	3010
437	20230911	115400	748174451	1345	1343	1345	1341	2002
438	20230911	115300	745489587	1345	1345	1345	1345	1
439	20230911	115200	745488242	1342	1343	1343	1342	2001
440	20230911	115100	742802899	1343	1343	1343	1343	1000
441	20230911	115000	741459899	1343	1343	1343	1343	675
442	20230911	114900	740553374	1343	1345	1345	1343	2378
443	20230911	114800	737355096	1346	1346	1346	1345	1176
444	20230911	114700	735773200	1345	1347	1347	1345	3698
445	20230911	114600	730795106	1347	1347	1347	1347	1000
446	20230911	114500	729448106	1347	1347	1347	1347	5000
447	20230911	114400	722713106	1347	1348	1348	1347	3000
448	20230911	114300	718672001	1348	1348	1348	1348	2000
449	20230911	114200	715976001	1349	1349	1349	1349	192
450	20230911	114100	715716993	1350	1350	1350	1350	1010
451	20230911	114000	714353493	1349	1349	1349	1349	1214
452	20230911	113900	712715807	1350	1350	1350	1350	80
453	20230911	113800	712607807	1350	1350	1350	1349	1050
454	20230911	113700	711191307	1350	1350	1350	1350	1000
455	20230911	113600	709841307	1351	1351	1351	1351	0
456	20230911	113500	709841307	1351	1348	1351	1348	1152
457	20230911	113400	708284971	1347	1347	1347	1347	0
458	20230911	113300	708284971	1347	1350	1350	1347	51
459	20230911	113200	708216271	1348	1348	1348	1348	71
460	20230911	113100	708120563	1348	1346	1348	1346	181
461	20230911	113000	707876917	1345	1345	1345	1345	0
462	20230911	112900	707876917	1345	1346	1346	1345	749
463	20230911	112800	706868876	1345	1345	1345	1345	0
464	20230911	112700	706868876	1345	1345	1345	1345	0
465	20230911	112600	706868876	1345	1345	1345	1345	184
466	20230911	112500	706621396	1344	1345	1345	1344	1301
467	20230911	112400	704871560	1343	1343	1343	1343	232
468	20230911	112300	704559984	1343	1343	1344	1343	1008
469	20230911	112200	703206235	1343	1345	1345	1343	157
470	20230911	112100	702995076	1345	1344	1345	1344	3857
471	20230911	112000	697810823	1345	1345	1345	1345	28
472	20230911	111900	697773163	1344	1345	1346	1344	10649
473	20230911	111800	683450455	1346	1347	1347	1346	1238
474	20230911	111700	681783106	1347	1350	1350	1345	7519
475	20230911	111600	671658675	1348	1348	1350	1348	1328
476	20230911	111500	669867731	1348	1348	1348	1348	1000
477	20230911	111400	668519731	1348	1349	1349	1348	1090
478	20230911	111300	667049439	1350	1351	1351	1350	210
479	20230911	111200	666765839	1351	1351	1351	1351	103
480	20230911	111100	666626686	1350	1350	1350	1350	20
481	20230911	111000	666599686	1351	1350	1351	1350	143
482	20230911	110900	666406623	1348	1350	1350	1348	2
483	20230911	110800	666403925	1348	1348	1348	1348	1077
484	20230911	110700	664952129	1348	1348	1348	1348	0
485	20230911	110600	664952129	1348	1352	1352	1348	7
486	20230911	110500	664942679	1352	1352	1352	1352	7
487	20230911	110400	664933215	1347	1347	1347	1347	150
488	20230911	110300	664731165	1347	1347	1347	1347	40
489	20230911	110200	664677285	1352	1352	1352	1352	100
490	20230911	110100	664542085	1352	1352	1352	1352	1
491	20230911	110000	664540733	1346	1346	1346	1346	0
492	20230911	105900	664540733	1346	1349	1349	1346	1712
493	20230911	105800	662231542	1349	1350	1350	1349	1411
494	20230911	105700	660326694	1350	1354	1354	1350	1706
495	20230911	105600	658020734	1355	1356	1356	1355	13895
496	20230911	105500	639191511	1357	1357	1357	1357	111
497	20230911	105400	639040884	1357	1358	1358	1357	2310
498	20230911	105300	635904961	1359	1359	1359	1359	0
499	20230911	105200	635904961	1359	1359	1359	1359	5
500	20230911	105100	635898166	1359	1359	1359	1359	615
501	20230911	105000	635062381	1358	1358	1358	1358	1164
502	20230911	104900	633481669	1359	1359	1359	1359	853
503	20230911	104800	632322442	1359	1359	1359	1359	2
504	20230911	104700	632319724	1358	1360	1360	1358	332
505	20230911	104600	631868505	1360	1361	1361	1360	785
506	20230911	104500	630800408	1363	1362	1363	1362	2277
507	20230911	104400	627699058	1361	1361	1362	1361	904
508	20230911	104300	626468713	1361	1361	1362	1361	72
509	20230911	104200	626370720	1361	1360	1361	1360	1051
510	20230911	104100	624941359	1360	1361	1361	1360	2645
511	20230911	104000	621342577	1360	1360	1360	1360	574
512	20230911	103900	620561937	1360	1360	1360	1359	1241
513	20230911	103800	618875229	1361	1361	1361	1361	883
514	20230911	103700	617673466	1361	1359	1361	1359	1404
515	20230911	103600	615763357	1360	1360	1360	1360	934
516	20230911	103500	614493117	1361	1361	1361	1360	288
517	20230911	103400	614101150	1362	1360	1362	1359	47
518	20230911	103300	614037273	1359	1361	1361	1359	262
519	20230911	103200	613681211	1362	1357	1362	1357	840
520	20230911	103100	612537745	1357	1357	1357	1356	998
521	20230911	103000	611184455	1358	1358	1358	1358	190
522	20230911	102900	610926435	1358	1361	1361	1358	7588
523	20230911	102800	600617452	1362	1362	1362	1362	241
524	20230911	102700	600289210	1362	1355	1362	1355	19384
525	20230911	102600	573966751	1355	1355	1355	1355	120
526	20230911	102500	573804151	1356	1356	1356	1356	268
527	20230911	102400	573440743	1356	1356	1356	1356	120
528	20230911	102300	573278023	1356	1356	1356	1356	530
529	20230911	102200	572559343	1355	1357	1357	1355	408
530	20230911	102100	572006107	1357	1357	1357	1357	570
531	20230911	102000	571232617	1357	1357	1358	1356	7419
532	20230911	101900	561164281	1357	1356	1357	1356	24
533	20230911	101800	561131733	1357	1357	1357	1356	1316
534	20230911	101700	559346367	1356	1356	1356	1356	664
535	20230911	101600	558445983	1356	1353	1356	1353	4335
536	20230911	101500	552569676	1352	1349	1352	1349	6847
537	20230911	101400	543327338	1348	1349	1349	1348	1240
538	20230911	101300	541655345	1349	1349	1349	1348	525
539	20230911	101200	540947122	1349	1349	1349	1349	476
540	20230911	101100	540304998	1349	1349	1349	1349	0
541	20230911	101000	540304998	1349	1349	1350	1348	2478
542	20230911	100900	536961786	1349	1346	1349	1346	5599
543	20230911	100800	529425529	1346	1350	1350	1346	2571
544	20230911	100700	525962457	1350	1348	1350	1345	9084
545	20230911	100600	513737949	1352	1349	1352	1346	2402
546	20230911	100500	510502088	1348	1348	1348	1348	222
547	20230911	100400	510202832	1347	1349	1349	1347	2490
548	20230911	100300	506846333	1349	1353	1353	1349	386
549	20230911	100200	506325455	1353	1355	1355	1353	2212
550	20230911	100100	503328401	1356	1357	1357	1356	443
551	20230911	100000	502727683	1356	1353	1357	1353	308
552	20230911	095900	502310179	1353	1353	1353	1349	5306
553	20230911	095800	495138666	1353	1353	1353	1348	2600
554	20230911	095700	491624756	1353	1351	1353	1351	1254
555	20230911	095600	489930542	1351	1350	1351	1350	3421
556	20230911	095500	485309191	1350	1352	1352	1350	2624
557	20230911	095400	481765669	1352	1354	1354	1352	1323
558	20230911	095300	479975461	1355	1353	1355	1353	299
559	20230911	095200	479570870	1353	1353	1357	1353	1553
560	20230911	095100	477469461	1353	1353	1355	1350	4434
561	20230911	095000	471475458	1353	1357	1357	1353	3352
562	20230911	094900	466932496	1357	1359	1359	1354	6843
563	20230911	094800	457657381	1360	1360	1361	1360	594
564	20230911	094700	456849540	1360	1360	1360	1360	32
565	20230911	094600	456806020	1362	1362	1362	1362	137
566	20230911	094500	456619426	1362	1357	1363	1356	1573
567	20230911	094400	454485350	1357	1364	1364	1357	8955
568	20230911	094300	442321703	1364	1363	1365	1361	8570
569	20230911	094200	430645959	1363	1362	1363	1362	1461
570	20230911	094100	428654736	1362	1361	1362	1360	3130
571	20230911	094000	424394109	1360	1360	1360	1359	6473
572	20230911	093900	415594733	1360	1360	1360	1359	4466
573	20230911	093800	409524521	1360	1368	1368	1360	15193
574	20230911	093700	388829306	1368	1369	1371	1365	48250
575	20230911	093600	322755192	1368	1356	1368	1351	43322
576	20230911	093500	263854198	1356	1357	1357	1353	2376
577	20230911	093400	260632892	1357	1358	1358	1353	4497
578	20230911	093300	254534581	1359	1346	1360	1346	19831
579	20230911	093200	227662128	1346	1346	1348	1345	4625
580	20230911	093100	221437843	1345	1345	1346	1345	903
581	20230911	093000	220223097	1343	1345	1345	1343	1241
582	20230911	092900	218553958	1345	1340	1345	1340	4123
583	20230911	092800	213027171	1340	1340	1340	1340	3260
584	20230911	092700	208658771	1340	1341	1341	1340	991
585	20230911	092600	207330380	1342	1342	1342	1342	174
586	20230911	092500	207096872	1342	1342	1345	1342	661
587	20230911	092400	206209335	1342	1342	1343	1342	1535
588	20230911	092300	204149364	1342	1342	1342	1342	417
589	20230911	092200	203589750	1342	1348	1348	1342	6625
590	20230911	092100	194674187	1349	1349	1351	1348	5151
591	20230911	092000	187717146	1348	1350	1350	1348	2559
592	20230911	091900	184263726	1351	1349	1351	1348	2182
593	20230911	091800	181318859	1348	1348	1352	1347	8077
594	20230911	091700	170409970	1348	1351	1352	1348	2359
595	20230911	091600	167224120	1352	1354	1355	1352	11379
596	20230911	091500	151825767	1354	1344	1354	1344	24998
597	20230911	091400	118090232	1343	1344	1344	1342	3749
598	20230911	091300	113052147	1345	1347	1347	1343	3226
599	20230911	091200	108714993	1347	1345	1348	1339	13632
600	20230911	091100	90372053	1345	1345	1345	1335	10513
601	20230911	091000	76272295	1342	1336	1349	1333	16722
602	20230911	090900	53841492	1335	1335	1335	1334	1389
603	20230911	090800	51988177	1335	1333	1336	1332	1896
604	20230911	090700	49457042	1332	1331	1333	1331	1450
605	20230911	090600	47525879	1331	1331	1332	1330	2630
606	20230911	090500	44024221	1326	1331	1332	1326	1951
607	20230911	090400	41434371	1332	1327	1337	1327	6621
608	20230911	090300	32622796	1324	1323	1327	1323	4263
609	20230911	090200	26975782	1323	1323	1323	1317	4834
610	20230911	090100	20600726	1320	1317	1320	1317	3685
611	20230911	090000	15739884	1316	1319	1319	1316	11454