KissMeData/045300/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	191500	288593405	4070	4070	4070	4070	1135
3	20230919	191400	288593405	4070	4070	4070	4070	0
4	20230919	191300	288593405	4070	4070	4070	4070	0
5	20230919	191200	288593405	4070	4070	4070	4070	0
6	20230919	191100	288593405	4070	4070	4070	4070	0
7	20230919	191000	288593405	4070	4070	4070	4070	0
8	20230919	190900	288593405	4070	4070	4070	4070	0
9	20230919	190800	288593405	4070	4070	4070	4070	0
10	20230919	190700	288593405	4070	4070	4070	4070	0
11	20230919	190600	288593405	4070	4070	4070	4070	0
12	20230919	190500	288593405	4070	4070	4070	4070	0
13	20230919	190400	288593405	4070	4070	4070	4070	0
14	20230919	190300	288593405	4070	4070	4070	4070	0
15	20230919	190200	288593405	4070	4070	4070	4070	0
16	20230919	190100	288593405	4070	4070	4070	4070	0
17	20230919	190000	288593405	4070	4070	4070	4070	0
18	20230919	185900	288593405	4070	4070	4070	4070	0
19	20230919	185800	288593405	4070	4070	4070	4070	0
20	20230919	185700	288593405	4070	4070	4070	4070	0
21	20230919	185600	288593405	4070	4070	4070	4070	0
22	20230919	185500	288593405	4070	4070	4070	4070	0
23	20230919	185400	288593405	4070	4070	4070	4070	0
24	20230919	185300	288593405	4070	4070	4070	4070	0
25	20230919	185200	288593405	4070	4070	4070	4070	0
26	20230919	185100	288593405	4070	4070	4070	4070	0
27	20230919	185000	288593405	4070	4070	4070	4070	0
28	20230919	184900	288593405	4070	4070	4070	4070	0
29	20230919	184800	288593405	4070	4070	4070	4070	0
30	20230919	184700	288593405	4070	4070	4070	4070	0
31	20230919	184600	288593405	4070	4070	4070	4070	0
32	20230919	184500	288593405	4070	4070	4070	4070	1135
33	20230919	184400	288593405	4070	4070	4070	4070	0
34	20230919	184300	288593405	4070	4070	4070	4070	0
35	20230919	184200	288593405	4070	4070	4070	4070	0
36	20230919	184100	288593405	4070	4070	4070	4070	0
37	20230919	184000	288593405	4070	4070	4070	4070	0
38	20230919	183900	288593405	4070	4070	4070	4070	0
39	20230919	183800	288593405	4070	4070	4070	4070	0
40	20230919	183700	288593405	4070	4070	4070	4070	0
41	20230919	183600	288593405	4070	4070	4070	4070	0
42	20230919	183500	288593405	4070	4070	4070	4070	0
43	20230919	183400	288593405	4070	4070	4070	4070	0
44	20230919	183300	288593405	4070	4070	4070	4070	0
45	20230919	183200	288593405	4070	4070	4070	4070	0
46	20230919	183100	288593405	4070	4070	4070	4070	0
47	20230919	183000	288593405	4070	4070	4070	4070	0
48	20230919	182900	288593405	4070	4070	4070	4070	0
49	20230919	182800	288593405	4070	4070	4070	4070	0
50	20230919	182700	288593405	4070	4070	4070	4070	0
51	20230919	182600	288593405	4070	4070	4070	4070	0
52	20230919	182500	288593405	4070	4070	4070	4070	0
53	20230919	182400	288593405	4070	4070	4070	4070	0
54	20230919	182300	288593405	4070	4070	4070	4070	0
55	20230919	182200	288593405	4070	4070	4070	4070	0
56	20230919	182100	288593405	4070	4070	4070	4070	0
57	20230919	182000	288593405	4070	4070	4070	4070	0
58	20230919	181900	288593405	4070	4070	4070	4070	0
59	20230919	181800	288593405	4070	4070	4070	4070	0
60	20230919	181700	288593405	4070	4070	4070	4070	0
61	20230919	181600	288593405	4070	4070	4070	4070	0
62	20230919	181500	288593405	4070	4070	4070	4070	1135
63	20230919	181400	288593405	4070	4070	4070	4070	0
64	20230919	181300	288593405	4070	4070	4070	4070	0
65	20230919	181200	288593405	4070	4070	4070	4070	0
66	20230919	181100	288593405	4070	4070	4070	4070	0
67	20230919	181000	288593405	4070	4070	4070	4070	0
68	20230919	180900	288593405	4070	4070	4070	4070	0
69	20230919	180800	288593405	4070	4070	4070	4070	0
70	20230919	180700	288593405	4070	4070	4070	4070	0
71	20230919	180600	288593405	4070	4070	4070	4070	0
72	20230919	180500	288593405	4070	4070	4070	4070	0
73	20230919	180400	288593405	4070	4070	4070	4070	0
74	20230919	180300	288593405	4070	4070	4070	4070	0
75	20230919	180200	288593405	4070	4070	4070	4070	0
76	20230919	180100	288593405	4070	4070	4070	4070	0
77	20230919	180000	288593405	4070	4070	4070	4070	0
78	20230919	175900	288593405	4070	4070	4070	4070	0
79	20230919	175800	288593405	4070	4070	4070	4070	0
80	20230919	175700	288593405	4070	4070	4070	4070	0
81	20230919	175600	288593405	4070	4070	4070	4070	0
82	20230919	175500	288593405	4070	4070	4070	4070	0
83	20230919	175400	288593405	4070	4070	4070	4070	0
84	20230919	175300	288593405	4070	4070	4070	4070	0
85	20230919	175200	288593405	4070	4070	4070	4070	0
86	20230919	175100	288593405	4070	4070	4070	4070	0
87	20230919	175000	288593405	4070	4070	4070	4070	0
88	20230919	174900	288593405	4070	4070	4070	4070	0
89	20230919	174800	288593405	4070	4070	4070	4070	0
90	20230919	174700	288593405	4070	4070	4070	4070	0
91	20230919	174600	288593405	4070	4070	4070	4070	0
92	20230919	174500	288593405	4070	4070	4070	4070	1135
93	20230919	174400	288593405	4070	4070	4070	4070	0
94	20230919	174300	288593405	4070	4070	4070	4070	0
95	20230919	174200	288593405	4070	4070	4070	4070	0
96	20230919	174100	288593405	4070	4070	4070	4070	0
97	20230919	174000	288593405	4070	4070	4070	4070	0
98	20230919	173900	288593405	4070	4070	4070	4070	0
99	20230919	173800	288593405	4070	4070	4070	4070	0
100	20230919	173700	288593405	4070	4070	4070	4070	0
101	20230919	173600	288593405	4070	4070	4070	4070	0
102	20230919	173500	288593405	4070	4070	4070	4070	0
103	20230919	173400	288593405	4070	4070	4070	4070	0
104	20230919	173300	288593405	4070	4070	4070	4070	0
105	20230919	173200	288593405	4070	4070	4070	4070	0
106	20230919	173100	288593405	4070	4070	4070	4070	0
107	20230919	173000	288593405	4070	4070	4070	4070	0
108	20230919	172900	288593405	4070	4070	4070	4070	0
109	20230919	172800	288593405	4070	4070	4070	4070	0
110	20230919	172700	288593405	4070	4070	4070	4070	0
111	20230919	172600	288593405	4070	4070	4070	4070	0
112	20230919	172500	288593405	4070	4070	4070	4070	0
113	20230919	172400	288593405	4070	4070	4070	4070	0
114	20230919	172300	288593405	4070	4070	4070	4070	0
115	20230919	172200	288593405	4070	4070	4070	4070	0
116	20230919	172100	288593405	4070	4070	4070	4070	0
117	20230919	172000	288593405	4070	4070	4070	4070	0
118	20230919	171900	288593405	4070	4070	4070	4070	0
119	20230919	171800	288593405	4070	4070	4070	4070	0
120	20230919	171700	288593405	4070	4070	4070	4070	0
121	20230919	171600	288593405	4070	4070	4070	4070	0
122	20230919	171500	288593405	4070	4070	4070	4070	1135
123	20230919	171400	288593405	4070	4070	4070	4070	0
124	20230919	171300	288593405	4070	4070	4070	4070	0
125	20230919	171200	288593405	4070	4070	4070	4070	0
126	20230919	171100	288593405	4070	4070	4070	4070	0
127	20230919	171000	288593405	4070	4070	4070	4070	0
128	20230919	170900	288593405	4070	4070	4070	4070	0
129	20230919	170800	288593405	4070	4070	4070	4070	0
130	20230919	170700	288593405	4070	4070	4070	4070	0
131	20230919	170600	288593405	4070	4070	4070	4070	0
132	20230919	170500	288593405	4070	4070	4070	4070	0
133	20230919	170400	288593405	4070	4070	4070	4070	0
134	20230919	170300	288593405	4070	4070	4070	4070	0
135	20230919	170200	288593405	4070	4070	4070	4070	0
136	20230919	170100	288593405	4070	4070	4070	4070	0
137	20230919	170000	288593405	4070	4070	4070	4070	0
138	20230919	165900	288593405	4070	4070	4070	4070	0
139	20230919	165800	288593405	4070	4070	4070	4070	0
140	20230919	165700	288593405	4070	4070	4070	4070	0
141	20230919	165600	288593405	4070	4070	4070	4070	0
142	20230919	165500	288593405	4070	4070	4070	4070	0
143	20230919	165400	288593405	4070	4070	4070	4070	0
144	20230919	165300	288593405	4070	4070	4070	4070	0
145	20230919	165200	288593405	4070	4070	4070	4070	0
146	20230919	165100	288593405	4070	4070	4070	4070	0
147	20230919	165000	288593405	4070	4070	4070	4070	0
148	20230919	164900	288593405	4070	4070	4070	4070	0
149	20230919	164800	288593405	4070	4070	4070	4070	0
150	20230919	164700	288593405	4070	4070	4070	4070	0
151	20230919	164600	288593405	4070	4070	4070	4070	0
152	20230919	164500	288593405	4070	4070	4070	4070	1135
153	20230919	164400	288593405	4070	4070	4070	4070	0
154	20230919	164300	288593405	4070	4070	4070	4070	0
155	20230919	164200	288593405	4070	4070	4070	4070	0
156	20230919	164100	288593405	4070	4070	4070	4070	0
157	20230919	164000	288593405	4070	4070	4070	4070	0
158	20230919	163900	288593405	4070	4070	4070	4070	0
159	20230919	163800	288593405	4070	4070	4070	4070	0
160	20230919	163700	288593405	4070	4070	4070	4070	0
161	20230919	163600	288593405	4070	4070	4070	4070	0
162	20230919	163500	288593405	4070	4070	4070	4070	0
163	20230919	163400	288593405	4070	4070	4070	4070	0
164	20230919	163300	288593405	4070	4070	4070	4070	0
165	20230919	163200	288593405	4070	4070	4070	4070	0
166	20230919	163100	288593405	4070	4070	4070	4070	0
167	20230919	163000	288593405	4070	4070	4070	4070	0
168	20230919	162900	288593405	4070	4070	4070	4070	0
169	20230919	162800	288593405	4070	4070	4070	4070	0
170	20230919	162700	288593405	4070	4070	4070	4070	0
171	20230919	162600	288593405	4070	4070	4070	4070	0
172	20230919	162500	288593405	4070	4070	4070	4070	0
173	20230919	162400	288593405	4070	4070	4070	4070	0
174	20230919	162300	288593405	4070	4070	4070	4070	0
175	20230919	162200	288593405	4070	4070	4070	4070	0
176	20230919	162100	288593405	4070	4070	4070	4070	0
177	20230919	162000	288593405	4070	4070	4070	4070	0
178	20230919	161900	288593405	4070	4070	4070	4070	0
179	20230919	161800	288593405	4070	4070	4070	4070	0
180	20230919	161700	288593405	4070	4070	4070	4070	0
181	20230919	161600	288593405	4070	4070	4070	4070	0
182	20230919	161500	288593405	4070	4070	4070	4070	1135
183	20230919	161400	288593405	4070	4070	4070	4070	0
184	20230919	161300	288593405	4070	4070	4070	4070	0
185	20230919	161200	288593405	4070	4070	4070	4070	0
186	20230919	161100	288593405	4070	4070	4070	4070	0
187	20230919	161000	288593405	4070	4070	4070	4070	0
188	20230919	160900	288593405	4070	4070	4070	4070	0
189	20230919	160800	288593405	4070	4070	4070	4070	0
190	20230919	160700	288593405	4070	4070	4070	4070	0
191	20230919	160600	288593405	4070	4070	4070	4070	0
192	20230919	160500	288593405	4070	4070	4070	4070	0
193	20230919	160400	288593405	4070	4070	4070	4070	0
194	20230919	160300	288593405	4070	4070	4070	4070	0
195	20230919	160200	288593405	4070	4070	4070	4070	0
196	20230919	160100	288593405	4070	4070	4070	4070	0
197	20230919	160000	288593405	4070	4070	4070	4070	0
198	20230919	155900	288593405	4070	4070	4070	4070	0
199	20230919	155800	288593405	4070	4070	4070	4070	0
200	20230919	155700	288593405	4070	4070	4070	4070	0
201	20230919	155600	288593405	4070	4070	4070	4070	0
202	20230919	155500	288593405	4070	4070	4070	4070	0
203	20230919	155400	288593405	4070	4070	4070	4070	0
204	20230919	155300	288593405	4070	4070	4070	4070	0
205	20230919	155200	288593405	4070	4070	4070	4070	0
206	20230919	155100	288593405	4070	4070	4070	4070	0
207	20230919	155000	288593405	4070	4070	4070	4070	0
208	20230919	154900	288593405	4070	4070	4070	4070	0
209	20230919	154800	288593405	4070	4070	4070	4070	0
210	20230919	154700	288593405	4070	4070	4070	4070	0
211	20230919	154600	288593405	4070	4070	4070	4070	0
212	20230919	154500	288593405	4070	4070	4070	4070	1135
213	20230919	154400	288593405	4070	4070	4070	4070	0
214	20230919	154300	288593405	4070	4070	4070	4070	0
215	20230919	154200	288593405	4070	4070	4070	4070	0
216	20230919	154100	288593405	4070	4070	4070	4070	0
217	20230919	154000	288593405	4070	4070	4070	4070	0
218	20230919	153900	288593405	4070	4070	4070	4070	0
219	20230919	153800	288593405	4070	4070	4070	4070	0
220	20230919	153700	288593405	4070	4070	4070	4070	0
221	20230919	153600	288593405	4070	4070	4070	4070	0
222	20230919	153500	288593405	4070	4070	4070	4070	0
223	20230919	153400	288593405	4070	4070	4070	4070	0
224	20230919	153300	288593405	4070	4070	4070	4070	0
225	20230919	153200	288593405	4070	4070	4070	4070	0
226	20230919	153100	288593405	4070	4070	4070	4070	0
227	20230919	153000	288593405	4070	4070	4070	4070	1135
228	20230919	152900	283973955	4065	4065	4065	4065	0
229	20230919	152800	283973955	4065	4065	4065	4065	0
230	20230919	152700	283973955	4065	4065	4065	4065	0
231	20230919	152600	283973955	4065	4065	4065	4065	0
232	20230919	152500	283973955	4065	4065	4065	4065	0
233	20230919	152400	283973955	4065	4065	4065	4065	0
234	20230919	152300	283973955	4065	4065	4065	4065	0
235	20230919	152200	283973955	4065	4065	4065	4065	0
236	20230919	152100	283973955	4065	4065	4065	4065	0
237	20230919	152000	283973955	4065	4065	4065	4065	0
238	20230919	151900	283973955	4065	4090	4100	4065	480
239	20230919	151800	282011145	4100	4100	4100	4065	561
240	20230919	151700	279713110	4105	4105	4105	4105	0
241	20230919	151600	279713110	4105	4095	4105	4095	2501
242	20230919	151500	269460505	4095	4095	4095	4095	0
243	20230919	151400	269460505	4095	4095	4095	4095	1
244	20230919	151300	269456410	4100	4100	4100	4100	0
245	20230919	151200	269456410	4100	4100	4100	4100	0
246	20230919	151100	269456410	4100	4100	4100	4100	0
247	20230919	151000	269456410	4100	4100	4100	4100	0
248	20230919	150900	269456410	4100	4100	4100	4100	0
249	20230919	150800	269456410	4100	4100	4100	4100	0
250	20230919	150700	269456410	4100	4095	4100	4095	198
251	20230919	150600	268644820	4095	4075	4095	4075	1537
252	20230919	150500	262351585	4075	4060	4075	4060	2089
253	20230919	150400	253854770	4060	4060	4060	4060	0
254	20230919	150300	253854770	4060	4060	4060	4045	3
255	20230919	150200	253842605	4045	4060	4060	4045	10
256	20230919	150100	253802035	4060	4060	4060	4060	1
257	20230919	150000	253797975	4060	4060	4060	4060	0
258	20230919	145900	253797975	4060	4040	4060	4040	311
259	20230919	145800	252540170	4040	4040	4040	4040	1
260	20230919	145700	252536130	4030	4030	4030	4030	6
261	20230919	145600	252511950	4040	4040	4040	4040	0
262	20230919	145500	252511950	4040	4040	4040	4040	0
263	20230919	145400	252511950	4040	4030	4040	4030	2
264	20230919	145300	252503880	4040	4040	4040	4040	0
265	20230919	145200	252503880	4040	4040	4040	4040	0
266	20230919	145100	252503880	4040	4040	4040	4040	9
267	20230919	145000	252467520	4040	4040	4040	4040	12
268	20230919	144900	252419040	4040	4040	4040	4040	0
269	20230919	144800	252419040	4040	4040	4040	4040	0
270	20230919	144700	252419040	4040	4040	4040	4040	500
271	20230919	144600	250399040	4040	4040	4040	4040	0
272	20230919	144500	250399040	4040	4035	4040	4035	82
273	20230919	144400	250068080	4035	4035	4035	4035	0
274	20230919	144300	250068080	4035	4040	4040	4035	2115
275	20230919	144200	241524055	4040	4040	4040	4040	10
276	20230919	144100	241483655	4040	4040	4040	4040	0
277	20230919	144000	241483655	4040	4040	4040	4035	249
278	20230919	143900	240477785	4045	4045	4045	4045	0
279	20230919	143800	240477785	4045	4040	4045	4040	2
280	20230919	143700	240469700	4045	4045	4045	4045	10
281	20230919	143600	240429250	4045	4045	4045	4045	114
282	20230919	143500	239968120	4045	4045	4045	4045	10
283	20230919	143400	239927670	4035	4035	4035	4035	0
284	20230919	143300	239927670	4035	4040	4040	4035	2
285	20230919	143200	239919595	4045	4045	4045	4045	0
286	20230919	143100	239919595	4045	4045	4045	4045	0
287	20230919	143000	239919595	4045	4045	4045	4045	1
288	20230919	142900	239915550	4030	4040	4040	4030	346
289	20230919	142800	238518945	4045	4045	4045	4045	0
290	20230919	142700	238518945	4045	4045	4045	4045	0
291	20230919	142600	238518945	4045	4045	4045	4045	110
292	20230919	142500	238073995	4045	4045	4045	4045	204
293	20230919	142400	237248815	4045	4050	4050	4045	161
294	20230919	142300	236597320	4050	4050	4050	4050	0
295	20230919	142200	236597320	4050	4050	4050	4050	34
296	20230919	142100	236459620	4045	4045	4045	4045	18
297	20230919	142000	236386810	4050	4050	4050	4050	1200
298	20230919	141900	231526810	4050	4050	4050	4050	0
299	20230919	141800	231526810	4050	4050	4050	4050	1
300	20230919	141700	231522760	4045	4050	4050	4045	22
301	20230919	141600	231433670	4050	4045	4050	4045	688
302	20230919	141500	228650400	4045	4045	4045	4045	24
303	20230919	141400	228553320	4045	4045	4045	4045	120
304	20230919	141300	228067920	4030	4030	4030	4030	0
305	20230919	141200	228067920	4030	4030	4030	4030	0
306	20230919	141100	228067920	4030	4030	4030	4030	0
307	20230919	141000	228067920	4030	4030	4030	4030	80
308	20230919	140900	227745520	4030	4035	4035	4030	64
309	20230919	140800	227487285	4050	4050	4050	4050	0
310	20230919	140700	227487285	4050	4035	4050	4035	69
311	20230919	140600	227208840	4050	4050	4050	4035	3031
312	20230919	140500	214972895	4050	4050	4050	4050	0
313	20230919	140400	214972895	4050	4050	4050	4050	50
314	20230919	140300	214770395	4050	4050	4050	4050	0
315	20230919	140200	214770395	4050	4050	4050	4050	1
316	20230919	140100	214766345	4045	4045	4045	4045	0
317	20230919	140000	214766345	4045	4050	4050	4045	67
318	20230919	135900	214495325	4050	4050	4050	4050	0
319	20230919	135800	214495325	4050	4045	4050	4045	53
320	20230919	135700	214280935	4045	4045	4045	4045	11
321	20230919	135600	214236440	4045	4035	4045	4035	423
322	20230919	135500	212529625	4050	4035	4050	4030	1367
323	20230919	135400	207018430	4050	4050	4050	4050	0
324	20230919	135300	207018430	4050	4050	4050	4050	243
325	20230919	135200	206034280	4050	4030	4050	4030	251
326	20230919	135100	205022730	4050	4030	4050	4030	1376
327	20230919	135000	199477430	4025	4030	4030	4025	5820
328	20230919	134900	176030905	4030	4045	4050	4030	5143
329	20230919	134800	155282850	4045	4050	4050	4045	1062
330	20230919	134700	150985975	4065	4065	4065	4065	100
331	20230919	134600	150579475	4065	4065	4065	4065	0
332	20230919	134500	150579475	4065	4065	4065	4065	2
333	20230919	134400	150571345	4065	4065	4065	4065	0
334	20230919	134300	150571345	4065	4065	4065	4065	0
335	20230919	134200	150571345	4065	4065	4065	4065	0
336	20230919	134100	150571345	4065	4065	4065	4065	0
337	20230919	134000	150571345	4065	4065	4065	4065	0
338	20230919	133900	150571345	4065	4065	4065	4065	0
339	20230919	133800	150571345	4065	4065	4065	4065	0
340	20230919	133700	150571345	4065	4065	4065	4065	0
341	20230919	133600	150571345	4065	4055	4065	4055	3
342	20230919	133500	150559170	4065	4065	4065	4065	0
343	20230919	133400	150559170	4065	4065	4065	4065	0
344	20230919	133300	150559170	4065	4065	4065	4065	0
345	20230919	133200	150559170	4065	4065	4065	4065	0
346	20230919	133100	150559170	4065	4065	4065	4065	1
347	20230919	133000	150555105	4070	4070	4070	4070	0
348	20230919	132900	150555105	4070	4075	4075	4055	206
349	20230919	132800	149719725	4055	4055	4055	4055	2
350	20230919	132700	149711615	4075	4075	4075	4075	43
351	20230919	132600	149536390	4075	4075	4075	4075	180
352	20230919	132500	148802890	4075	4060	4075	4060	947
353	20230919	132400	144957800	4075	4075	4075	4075	0
354	20230919	132300	144957800	4075	4075	4075	4060	13
355	20230919	132200	144904990	4060	4050	4060	4050	362
356	20230919	132100	143436220	4050	4045	4060	4045	3
357	20230919	132000	143424065	4060	4060	4060	4060	0
358	20230919	131900	143424065	4060	4060	4060	4060	18
359	20230919	131800	143350985	4045	4050	4050	4045	445
360	20230919	131700	141549905	4060	4060	4060	4060	201
361	20230919	131600	140733845	4060	4060	4060	4060	0
362	20230919	131500	140733845	4060	4050	4060	4050	399
363	20230919	131400	139117865	4065	4055	4065	4055	12
364	20230919	131300	139069165	4055	4055	4055	4055	0
365	20230919	131200	139069165	4055	4055	4055	4055	464
366	20230919	131100	137187645	4055	4055	4055	4055	50
367	20230919	131000	136984895	4055	4070	4070	4055	25
368	20230919	130900	136883235	4070	4070	4070	4070	0
369	20230919	130800	136883235	4070	4070	4070	4070	0
370	20230919	130700	136883235	4070	4070	4070	4070	0
371	20230919	130600	136883235	4070	4070	4070	4070	0
372	20230919	130500	136883235	4070	4050	4070	4050	2
373	20230919	130400	136875115	4055	4055	4055	4055	467
374	20230919	130300	134981430	4075	4075	4075	4075	0
375	20230919	130200	134981430	4075	4075	4075	4075	4
376	20230919	130100	134965130	4075	4075	4075	4075	0
377	20230919	130000	134965130	4075	4075	4075	4075	0
378	20230919	125900	134965130	4075	4055	4075	4055	67
379	20230919	125800	134693425	4060	4060	4075	4060	53
380	20230919	125700	134478230	4070	4055	4075	4055	37
381	20230919	125600	134328160	4060	4060	4060	4055	156
382	20230919	125500	133695525	4075	4075	4075	4075	10
383	20230919	125400	133654775	4055	4055	4055	4055	10
384	20230919	125300	133614225	4075	4075	4075	4075	0
385	20230919	125200	133614225	4075	4075	4075	4075	0
386	20230919	125100	133614225	4075	4075	4075	4075	0
387	20230919	125000	133614225	4075	4055	4075	4055	98
388	20230919	124900	133216815	4055	4060	4060	4055	34
389	20230919	124800	133078820	4070	4070	4070	4070	0
390	20230919	124700	133078820	4070	4070	4070	4070	25
391	20230919	124600	132977070	4070	4055	4070	4055	12
392	20230919	124500	132928245	4070	4070	4070	4070	5
393	20230919	124400	132907895	4070	4070	4070	4070	0
394	20230919	124300	132907895	4070	4070	4070	4070	0
395	20230919	124200	132907895	4070	4055	4070	4055	19
396	20230919	124100	132830825	4070	4070	4070	4070	0
397	20230919	124000	132830825	4070	4070	4070	4070	0
398	20230919	123900	132830825	4070	4055	4070	4055	2
399	20230919	123800	132822700	4065	4065	4065	4065	10
400	20230919	123700	132782050	4065	4065	4065	4065	0
401	20230919	123600	132782050	4065	4065	4065	4065	0
402	20230919	123500	132782050	4065	4065	4065	4065	0
403	20230919	123400	132782050	4065	4065	4065	4065	2
404	20230919	123300	132773920	4070	4070	4070	4070	0
405	20230919	123200	132773920	4070	4070	4070	4070	17
406	20230919	123100	132704730	4070	4070	4070	4070	0
407	20230919	123000	132704730	4070	4070	4070	4070	0
408	20230919	122900	132704730	4070	4060	4070	4060	2
409	20230919	122800	132696600	4055	4055	4055	4055	2
410	20230919	122700	132688490	4060	4060	4060	4060	0
411	20230919	122600	132688490	4060	4060	4060	4060	0
412	20230919	122500	132688490	4060	4060	4060	4060	0
413	20230919	122400	132688490	4060	4060	4060	4060	0
414	20230919	122300	132688490	4060	4060	4060	4060	0
415	20230919	122200	132688490	4060	4050	4060	4050	203
416	20230919	122100	131866310	4060	4060	4060	4060	50
417	20230919	122000	131663310	4075	4075	4075	4075	0
418	20230919	121900	131663310	4075	4075	4075	4075	0
419	20230919	121800	131663310	4075	4075	4075	4075	0
420	20230919	121700	131663310	4075	4065	4075	4065	25
421	20230919	121600	131561675	4080	4080	4080	4080	0
422	20230919	121500	131561675	4080	4080	4080	4080	0
423	20230919	121400	131561675	4080	4080	4080	4080	0
424	20230919	121300	131561675	4080	4080	4080	4050	3
425	20230919	121200	131549465	4060	4060	4060	4060	10
426	20230919	121100	131508865	4080	4080	4080	4080	0
427	20230919	121000	131508865	4080	4080	4080	4080	0
428	20230919	120900	131508865	4080	4080	4080	4080	0
429	20230919	120800	131508865	4080	4080	4080	4080	0
430	20230919	120700	131508865	4080	4080	4080	4080	0
431	20230919	120600	131508865	4080	4080	4080	4080	0
432	20230919	120500	131508865	4080	4080	4080	4080	0
433	20230919	120400	131508865	4080	4060	4080	4060	374
434	20230919	120300	129990405	4060	4060	4060	4060	158
435	20230919	120200	129348925	4060	4060	4060	4060	0
436	20230919	120100	129348925	4060	4050	4060	4050	11
437	20230919	120000	129304365	4070	4070	4070	4070	0
438	20230919	115900	129304365	4070	4070	4070	4070	0
439	20230919	115800	129304365	4070	4070	4070	4070	0
440	20230919	115700	129304365	4070	4070	4070	4070	90
441	20230919	115600	128938065	4070	4070	4070	4070	0
442	20230919	115500	128938065	4070	4070	4070	4070	0
443	20230919	115400	128938065	4070	4070	4070	4070	0
444	20230919	115300	128938065	4070	4050	4070	4050	43
445	20230919	115200	128763895	4080	4080	4080	4080	0
446	20230919	115100	128763895	4080	4080	4080	4080	0
447	20230919	115000	128763895	4080	4080	4080	4080	5
448	20230919	114900	128743495	4080	4055	4080	4055	31
449	20230919	114800	128617765	4055	4055	4055	4045	571
450	20230919	114700	126304370	4050	4055	4055	4050	585
451	20230919	114600	123934570	4080	4080	4080	4080	0
452	20230919	114500	123934570	4080	4080	4080	4080	0
453	20230919	114400	123934570	4080	4080	4080	4080	0
454	20230919	114300	123934570	4080	4080	4080	4080	0
455	20230919	114200	123934570	4080	4050	4080	4050	60
456	20230919	114100	123691540	4080	4080	4080	4050	3
457	20230919	114000	123679330	4050	4050	4050	4050	102
458	20230919	113900	123266230	4055	4055	4055	4055	0
459	20230919	113800	123266230	4055	4060	4060	4055	234
460	20230919	113700	122316340	4080	4080	4080	4080	1
461	20230919	113600	122312260	4070	4070	4070	4070	0
462	20230919	113500	122312260	4070	4070	4070	4070	10
463	20230919	113400	122271560	4080	4080	4080	4080	0
464	20230919	113300	122271560	4080	4080	4080	4080	0
465	20230919	113200	122271560	4080	4080	4080	4080	0
466	20230919	113100	122271560	4080	4080	4080	4080	0
467	20230919	113000	122271560	4080	4080	4080	4080	0
468	20230919	112900	122271560	4080	4060	4080	4060	124
469	20230919	112800	121768100	4080	4080	4080	4080	0
470	20230919	112700	121768100	4080	4080	4080	4080	10
471	20230919	112600	121727300	4080	4080	4080	4060	22
472	20230919	112500	121637660	4080	4080	4080	4080	0
473	20230919	112400	121637660	4080	4080	4080	4080	0
474	20230919	112300	121637660	4080	4080	4080	4080	0
475	20230919	112200	121637660	4080	4080	4080	4080	0
476	20230919	112100	121637660	4080	4080	4080	4080	0
477	20230919	112000	121637660	4080	4080	4080	4080	60
478	20230919	111900	121392860	4085	4085	4085	4085	0
479	20230919	111800	121392860	4085	4085	4085	4085	0
480	20230919	111700	121392860	4085	4085	4085	4085	0
481	20230919	111600	121392860	4085	4085	4085	4085	0
482	20230919	111500	121392860	4085	4085	4085	4085	0
483	20230919	111400	121392860	4085	4085	4085	4085	0
484	20230919	111300	121392860	4085	4085	4085	4085	0
485	20230919	111200	121392860	4085	4085	4085	4085	0
486	20230919	111100	121392860	4085	4075	4085	4075	1510
487	20230919	111000	115239510	4075	4075	4075	4075	30
488	20230919	110900	115117260	4075	4050	4075	4050	208
489	20230919	110800	114274835	4050	4050	4050	4050	146
490	20230919	110700	113683535	4050	4050	4050	4050	1
491	20230919	110600	113679485	4075	4075	4075	4075	0
492	20230919	110500	113679485	4075	4075	4075	4075	0
493	20230919	110400	113679485	4075	4075	4075	4075	0
494	20230919	110300	113679485	4075	4075	4075	4075	1
495	20230919	110200	113675410	4075	4075	4075	4075	0
496	20230919	110100	113675410	4075	4055	4075	4050	46
497	20230919	110000	113489030	4075	4060	4075	4050	1054
498	20230919	105900	109219370	4060	4075	4075	4060	347
499	20230919	105800	107810450	4080	4070	4080	4060	41
500	20230919	105700	107643545	4080	4070	4080	4070	2
501	20230919	105600	107635395	4070	4070	4070	4070	0
502	20230919	105500	107635395	4070	4070	4070	4070	42
503	20230919	105400	107464455	4080	4080	4080	4080	25
504	20230919	105300	107362455	4080	4075	4080	4075	58
505	20230919	105200	107126065	4080	4080	4080	4080	0
506	20230919	105100	107126065	4080	4080	4080	4080	0
507	20230919	105000	107126065	4080	4080	4080	4080	0
508	20230919	104900	107126065	4080	4080	4080	4080	1
509	20230919	104800	107121985	4080	4080	4080	4080	331
510	20230919	104700	105771505	4080	4060	4080	4060	21
511	20230919	104600	105686025	4070	4070	4070	4070	11
512	20230919	104500	105641255	4080	4080	4080	4080	0
513	20230919	104400	105641255	4080	4080	4080	4080	0
514	20230919	104300	105641255	4080	4080	4080	4080	0
515	20230919	104200	105641255	4080	4080	4080	4080	0
516	20230919	104100	105641255	4080	4080	4080	4080	1
517	20230919	104000	105637175	4080	4080	4080	4080	0
518	20230919	103900	105637175	4080	4080	4080	4080	0
519	20230919	103800	105637175	4080	4080	4080	4080	0
520	20230919	103700	105637175	4080	4080	4080	4080	0
521	20230919	103600	105637175	4080	4080	4080	4080	0
522	20230919	103500	105637175	4080	4080	4080	4080	1
523	20230919	103400	105633095	4080	4080	4080	4080	0
524	20230919	103300	105633095	4080	4055	4080	4055	2
525	20230919	103200	105624960	4080	4065	4080	4065	2
526	20230919	103100	105616815	4075	4075	4075	4075	1
527	20230919	103000	105612740	4055	4065	4065	4055	1398
528	20230919	102900	99941945	4085	4060	4085	4060	41
529	20230919	102800	99775460	4090	4070	4090	4060	3732
530	20230919	102700	84602125	4075	4075	4075	4075	200
531	20230919	102600	83787125	4100	4100	4100	4100	0
532	20230919	102500	83787125	4100	4100	4100	4100	2
533	20230919	102400	83778925	4100	4100	4100	4100	2000
534	20230919	102300	75578925	4100	4100	4100	4100	1
535	20230919	102200	75574825	4075	4075	4075	4075	0
536	20230919	102100	75574825	4075	4075	4075	4075	0
537	20230919	102000	75574825	4075	4080	4080	4075	41
538	20230919	101900	75407700	4100	4080	4100	4080	11
539	20230919	101800	75362800	4080	4080	4080	4080	344
540	20230919	101700	73959280	4080	4080	4080	4080	156
541	20230919	101600	73322800	4080	4090	4110	4080	1438
542	20230919	101500	67430845	4110	4110	4110	4110	0
543	20230919	101400	67430845	4110	4110	4110	4110	0
544	20230919	101300	67430845	4110	4110	4110	4110	0
545	20230919	101200	67430845	4110	4110	4110	4110	0
546	20230919	101100	67430845	4110	4100	4110	4100	20
547	20230919	101000	67348755	4110	4110	4110	4110	0
548	20230919	100900	67348755	4110	4100	4110	4100	10
549	20230919	100800	67307745	4100	4105	4105	4100	3
550	20230919	100700	67295435	4105	4105	4105	4105	3
551	20230919	100600	67283120	4110	4110	4110	4110	0
552	20230919	100500	67283120	4110	4090	4110	4085	617
553	20230919	100400	64759415	4115	4115	4115	4115	0
554	20230919	100300	64759415	4115	4115	4115	4115	0
555	20230919	100200	64759415	4115	4115	4115	4115	0
556	20230919	100100	64759415	4115	4115	4115	4115	2
557	20230919	100000	64751185	4115	4115	4115	4115	15
558	20230919	095900	64689460	4115	4115	4115	4115	0
559	20230919	095800	64689460	4115	4115	4115	4115	0
560	20230919	095700	64689460	4115	4115	4115	4115	30
561	20230919	095600	64566010	4115	4115	4115	4090	3
562	20230919	095500	64553690	4095	4095	4115	4095	47
563	20230919	095400	64360865	4095	4095	4095	4095	71
564	20230919	095300	64070120	4095	4095	4095	4090	579
565	20230919	095200	61699120	4100	4100	4100	4100	938
566	20230919	095100	57853320	4120	4120	4120	4120	4
567	20230919	095000	57836840	4105	4110	4110	4105	703
568	20230919	094900	54949725	4120	4120	4120	4120	0
569	20230919	094800	54949725	4120	4120	4120	4120	0
570	20230919	094700	54949725	4120	4120	4120	4120	0
571	20230919	094600	54949725	4120	4120	4120	4120	0
572	20230919	094500	54949725	4120	4120	4120	4120	0
573	20230919	094400	54949725	4120	4120	4120	4120	1
574	20230919	094300	54945605	4120	4120	4120	4120	0
575	20230919	094200	54945605	4120	4120	4120	4120	0
576	20230919	094100	54945605	4120	4120	4120	4120	0
577	20230919	094000	54945605	4120	4120	4120	4120	0
578	20230919	093900	54945605	4120	4120	4120	4120	25
579	20230919	093800	54842605	4125	4125	4125	4125	50
580	20230919	093700	54636355	4125	4120	4125	4120	225
581	20230919	093600	53709350	4120	4120	4120	4120	0
582	20230919	093500	53709350	4120	4110	4120	4105	228
583	20230919	093400	52771615	4120	4120	4120	4120	0
584	20230919	093300	52771615	4120	4120	4120	4120	0
585	20230919	093200	52771615	4120	4100	4120	4100	81
586	20230919	093100	52439495	4120	4120	4120	4120	1
587	20230919	093000	52435375	4100	4100	4100	4100	385
588	20230919	092900	50856875	4120	4120	4120	4120	0
589	20230919	092800	50856875	4120	4120	4120	4120	50
590	20230919	092700	50650875	4120	4120	4120	4120	0
591	20230919	092600	50650875	4120	4120	4120	4120	0
592	20230919	092500	50650875	4120	4120	4120	4120	0
593	20230919	092400	50650875	4120	4120	4120	4120	0
594	20230919	092300	50650875	4120	4120	4120	4120	1
595	20230919	092200	50646755	4125	4125	4125	4125	0
596	20230919	092100	50646755	4125	4125	4125	4125	2
597	20230919	092000	50638505	4125	4095	4125	4090	599
598	20230919	091900	48187800	4125	4120	4125	4120	99
599	20230919	091800	47779890	4120	4105	4120	4100	1019
600	20230919	091700	43601675	4120	4125	4125	4120	25
601	20230919	091600	43498570	4130	4130	4130	4130	0
602	20230919	091500	43498570	4130	4130	4130	4130	0
603	20230919	091400	43498570	4130	4130	4130	4130	0
604	20230919	091300	43498570	4130	4130	4130	4130	0
605	20230919	091200	43498570	4130	4130	4130	4130	0
606	20230919	091100	43498570	4130	4130	4130	4130	0
607	20230919	091000	43498570	4130	4130	4130	4130	1
608	20230919	090900	43494440	4130	4130	4130	4130	0
609	20230919	090800	43494440	4130	4130	4130	4130	0
610	20230919	090700	43494440	4130	4130	4135	4130	300
611	20230919	090600	42255435	4135	4130	4135	4130	538
612	20230919	090500	40033405	4135	4135	4150	4135	2068
613	20230919	090400	31461220	4130	4070	4145	4070	5005
614	20230919	090300	10768235	4090	4090	4090	4090	0
615	20230919	090200	10768235	4090	4090	4090	4090	0
616	20230919	090100	10768235	4090	4065	4090	4065	256
617	20230919	090000	9727570	4090	4065	4090	4065	2393