KissMeData/067000/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	192800	350119140	2980	2980	2980	2980	5166
3	20230901	192700	350119140	2980	2980	2980	2980	0
4	20230901	192600	350119140	2980	2980	2980	2980	0
5	20230901	192500	350119140	2980	2980	2980	2980	0
6	20230901	192400	350119140	2980	2980	2980	2980	0
7	20230901	192300	350119140	2980	2980	2980	2980	0
8	20230901	192200	350119140	2980	2980	2980	2980	0
9	20230901	192100	350119140	2980	2980	2980	2980	0
10	20230901	192000	350119140	2980	2980	2980	2980	0
11	20230901	191900	350119140	2980	2980	2980	2980	0
12	20230901	191800	350119140	2980	2980	2980	2980	0
13	20230901	191700	350119140	2980	2980	2980	2980	0
14	20230901	191600	350119140	2980	2980	2980	2980	0
15	20230901	191500	350119140	2980	2980	2980	2980	0
16	20230901	191400	350119140	2980	2980	2980	2980	0
17	20230901	191300	350119140	2980	2980	2980	2980	0
18	20230901	191200	350119140	2980	2980	2980	2980	0
19	20230901	191100	350119140	2980	2980	2980	2980	0
20	20230901	191000	350119140	2980	2980	2980	2980	0
21	20230901	190900	350119140	2980	2980	2980	2980	0
22	20230901	190800	350119140	2980	2980	2980	2980	0
23	20230901	190700	350119140	2980	2980	2980	2980	0
24	20230901	190600	350119140	2980	2980	2980	2980	0
25	20230901	190500	350119140	2980	2980	2980	2980	0
26	20230901	190400	350119140	2980	2980	2980	2980	0
27	20230901	190300	350119140	2980	2980	2980	2980	0
28	20230901	190200	350119140	2980	2980	2980	2980	0
29	20230901	190100	350119140	2980	2980	2980	2980	0
30	20230901	190000	350119140	2980	2980	2980	2980	0
31	20230901	185900	350119140	2980	2980	2980	2980	0
32	20230901	185800	350119140	2980	2980	2980	2980	5166
33	20230901	185700	350119140	2980	2980	2980	2980	0
34	20230901	185600	350119140	2980	2980	2980	2980	0
35	20230901	185500	350119140	2980	2980	2980	2980	0
36	20230901	185400	350119140	2980	2980	2980	2980	0
37	20230901	185300	350119140	2980	2980	2980	2980	0
38	20230901	185200	350119140	2980	2980	2980	2980	0
39	20230901	185100	350119140	2980	2980	2980	2980	0
40	20230901	185000	350119140	2980	2980	2980	2980	0
41	20230901	184900	350119140	2980	2980	2980	2980	0
42	20230901	184800	350119140	2980	2980	2980	2980	0
43	20230901	184700	350119140	2980	2980	2980	2980	0
44	20230901	184600	350119140	2980	2980	2980	2980	0
45	20230901	184500	350119140	2980	2980	2980	2980	0
46	20230901	184400	350119140	2980	2980	2980	2980	0
47	20230901	184300	350119140	2980	2980	2980	2980	0
48	20230901	184200	350119140	2980	2980	2980	2980	0
49	20230901	184100	350119140	2980	2980	2980	2980	0
50	20230901	184000	350119140	2980	2980	2980	2980	0
51	20230901	183900	350119140	2980	2980	2980	2980	0
52	20230901	183800	350119140	2980	2980	2980	2980	0
53	20230901	183700	350119140	2980	2980	2980	2980	0
54	20230901	183600	350119140	2980	2980	2980	2980	0
55	20230901	183500	350119140	2980	2980	2980	2980	0
56	20230901	183400	350119140	2980	2980	2980	2980	0
57	20230901	183300	350119140	2980	2980	2980	2980	0
58	20230901	183200	350119140	2980	2980	2980	2980	0
59	20230901	183100	350119140	2980	2980	2980	2980	0
60	20230901	183000	350119140	2980	2980	2980	2980	0
61	20230901	182900	350119140	2980	2980	2980	2980	0
62	20230901	182800	350119140	2980	2980	2980	2980	5166
63	20230901	182700	350119140	2980	2980	2980	2980	0
64	20230901	182600	350119140	2980	2980	2980	2980	0
65	20230901	182500	350119140	2980	2980	2980	2980	0
66	20230901	182400	350119140	2980	2980	2980	2980	0
67	20230901	182300	350119140	2980	2980	2980	2980	0
68	20230901	182200	350119140	2980	2980	2980	2980	0
69	20230901	182100	350119140	2980	2980	2980	2980	0
70	20230901	182000	350119140	2980	2980	2980	2980	0
71	20230901	181900	350119140	2980	2980	2980	2980	0
72	20230901	181800	350119140	2980	2980	2980	2980	0
73	20230901	181700	350119140	2980	2980	2980	2980	0
74	20230901	181600	350119140	2980	2980	2980	2980	0
75	20230901	181500	350119140	2980	2980	2980	2980	0
76	20230901	181400	350119140	2980	2980	2980	2980	0
77	20230901	181300	350119140	2980	2980	2980	2980	0
78	20230901	181200	350119140	2980	2980	2980	2980	0
79	20230901	181100	350119140	2980	2980	2980	2980	0
80	20230901	181000	350119140	2980	2980	2980	2980	0
81	20230901	180900	350119140	2980	2980	2980	2980	0
82	20230901	180800	350119140	2980	2980	2980	2980	0
83	20230901	180700	350119140	2980	2980	2980	2980	0
84	20230901	180600	350119140	2980	2980	2980	2980	0
85	20230901	180500	350119140	2980	2980	2980	2980	0
86	20230901	180400	350119140	2980	2980	2980	2980	0
87	20230901	180300	350119140	2980	2980	2980	2980	0
88	20230901	180200	350119140	2980	2980	2980	2980	0
89	20230901	180100	350119140	2980	2980	2980	2980	0
90	20230901	180000	350119140	2980	2980	2980	2980	0
91	20230901	175900	350119140	2980	2980	2980	2980	0
92	20230901	175800	350119140	2980	2980	2980	2980	5166
93	20230901	175700	350119140	2980	2980	2980	2980	0
94	20230901	175600	350119140	2980	2980	2980	2980	0
95	20230901	175500	350119140	2980	2980	2980	2980	0
96	20230901	175400	350119140	2980	2980	2980	2980	0
97	20230901	175300	350119140	2980	2980	2980	2980	0
98	20230901	175200	350119140	2980	2980	2980	2980	0
99	20230901	175100	350119140	2980	2980	2980	2980	0
100	20230901	175000	350119140	2980	2980	2980	2980	0
101	20230901	174900	350119140	2980	2980	2980	2980	0
102	20230901	174800	350119140	2980	2980	2980	2980	0
103	20230901	174700	350119140	2980	2980	2980	2980	0
104	20230901	174600	350119140	2980	2980	2980	2980	0
105	20230901	174500	350119140	2980	2980	2980	2980	0
106	20230901	174400	350119140	2980	2980	2980	2980	0
107	20230901	174300	350119140	2980	2980	2980	2980	0
108	20230901	174200	350119140	2980	2980	2980	2980	0
109	20230901	174100	350119140	2980	2980	2980	2980	0
110	20230901	174000	350119140	2980	2980	2980	2980	0
111	20230901	173900	350119140	2980	2980	2980	2980	0
112	20230901	173800	350119140	2980	2980	2980	2980	0
113	20230901	173700	350119140	2980	2980	2980	2980	0
114	20230901	173600	350119140	2980	2980	2980	2980	0
115	20230901	173500	350119140	2980	2980	2980	2980	0
116	20230901	173400	350119140	2980	2980	2980	2980	0
117	20230901	173300	350119140	2980	2980	2980	2980	0
118	20230901	173200	350119140	2980	2980	2980	2980	0
119	20230901	173100	350119140	2980	2980	2980	2980	0
120	20230901	173000	350119140	2980	2980	2980	2980	0
121	20230901	172900	350119140	2980	2980	2980	2980	0
122	20230901	172800	350119140	2980	2980	2980	2980	5166
123	20230901	172700	350119140	2980	2980	2980	2980	0
124	20230901	172600	350119140	2980	2980	2980	2980	0
125	20230901	172500	350119140	2980	2980	2980	2980	0
126	20230901	172400	350119140	2980	2980	2980	2980	0
127	20230901	172300	350119140	2980	2980	2980	2980	0
128	20230901	172200	350119140	2980	2980	2980	2980	0
129	20230901	172100	350119140	2980	2980	2980	2980	0
130	20230901	172000	350119140	2980	2980	2980	2980	0
131	20230901	171900	350119140	2980	2980	2980	2980	0
132	20230901	171800	350119140	2980	2980	2980	2980	0
133	20230901	171700	350119140	2980	2980	2980	2980	0
134	20230901	171600	350119140	2980	2980	2980	2980	0
135	20230901	171500	350119140	2980	2980	2980	2980	0
136	20230901	171400	350119140	2980	2980	2980	2980	0
137	20230901	171300	350119140	2980	2980	2980	2980	0
138	20230901	171200	350119140	2980	2980	2980	2980	0
139	20230901	171100	350119140	2980	2980	2980	2980	0
140	20230901	171000	350119140	2980	2980	2980	2980	0
141	20230901	170900	350119140	2980	2980	2980	2980	0
142	20230901	170800	350119140	2980	2980	2980	2980	0
143	20230901	170700	350119140	2980	2980	2980	2980	0
144	20230901	170600	350119140	2980	2980	2980	2980	0
145	20230901	170500	350119140	2980	2980	2980	2980	0
146	20230901	170400	350119140	2980	2980	2980	2980	0
147	20230901	170300	350119140	2980	2980	2980	2980	0
148	20230901	170200	350119140	2980	2980	2980	2980	0
149	20230901	170100	350119140	2980	2980	2980	2980	0
150	20230901	170000	350119140	2980	2980	2980	2980	0
151	20230901	165900	350119140	2980	2980	2980	2980	0
152	20230901	165800	350119140	2980	2980	2980	2980	5166
153	20230901	165700	350119140	2980	2980	2980	2980	0
154	20230901	165600	350119140	2980	2980	2980	2980	0
155	20230901	165500	350119140	2980	2980	2980	2980	0
156	20230901	165400	350119140	2980	2980	2980	2980	0
157	20230901	165300	350119140	2980	2980	2980	2980	0
158	20230901	165200	350119140	2980	2980	2980	2980	0
159	20230901	165100	350119140	2980	2980	2980	2980	0
160	20230901	165000	350119140	2980	2980	2980	2980	0
161	20230901	164900	350119140	2980	2980	2980	2980	0
162	20230901	164800	350119140	2980	2980	2980	2980	0
163	20230901	164700	350119140	2980	2980	2980	2980	0
164	20230901	164600	350119140	2980	2980	2980	2980	0
165	20230901	164500	350119140	2980	2980	2980	2980	0
166	20230901	164400	350119140	2980	2980	2980	2980	0
167	20230901	164300	350119140	2980	2980	2980	2980	0
168	20230901	164200	350119140	2980	2980	2980	2980	0
169	20230901	164100	350119140	2980	2980	2980	2980	0
170	20230901	164000	350119140	2980	2980	2980	2980	0
171	20230901	163900	350119140	2980	2980	2980	2980	0
172	20230901	163800	350119140	2980	2980	2980	2980	0
173	20230901	163700	350119140	2980	2980	2980	2980	0
174	20230901	163600	350119140	2980	2980	2980	2980	0
175	20230901	163500	350119140	2980	2980	2980	2980	0
176	20230901	163400	350119140	2980	2980	2980	2980	0
177	20230901	163300	350119140	2980	2980	2980	2980	0
178	20230901	163200	350119140	2980	2980	2980	2980	0
179	20230901	163100	350119140	2980	2980	2980	2980	0
180	20230901	163000	350119140	2980	2980	2980	2980	0
181	20230901	162900	350119140	2980	2980	2980	2980	0
182	20230901	162800	350119140	2980	2980	2980	2980	5166
183	20230901	162700	350119140	2980	2980	2980	2980	0
184	20230901	162600	350119140	2980	2980	2980	2980	0
185	20230901	162500	350119140	2980	2980	2980	2980	0
186	20230901	162400	350119140	2980	2980	2980	2980	0
187	20230901	162300	350119140	2980	2980	2980	2980	0
188	20230901	162200	350119140	2980	2980	2980	2980	0
189	20230901	162100	350119140	2980	2980	2980	2980	0
190	20230901	162000	350119140	2980	2980	2980	2980	0
191	20230901	161900	350119140	2980	2980	2980	2980	0
192	20230901	161800	350119140	2980	2980	2980	2980	0
193	20230901	161700	350119140	2980	2980	2980	2980	0
194	20230901	161600	350119140	2980	2980	2980	2980	0
195	20230901	161500	350119140	2980	2980	2980	2980	0
196	20230901	161400	350119140	2980	2980	2980	2980	0
197	20230901	161300	350119140	2980	2980	2980	2980	0
198	20230901	161200	350119140	2980	2980	2980	2980	0
199	20230901	161100	350119140	2980	2980	2980	2980	0
200	20230901	161000	350119140	2980	2980	2980	2980	0
201	20230901	160900	350119140	2980	2980	2980	2980	0
202	20230901	160800	350119140	2980	2980	2980	2980	0
203	20230901	160700	350119140	2980	2980	2980	2980	0
204	20230901	160600	350119140	2980	2980	2980	2980	0
205	20230901	160500	350119140	2980	2980	2980	2980	0
206	20230901	160400	350119140	2980	2980	2980	2980	0
207	20230901	160300	350119140	2980	2980	2980	2980	0
208	20230901	160200	350119140	2980	2980	2980	2980	0
209	20230901	160100	350119140	2980	2980	2980	2980	0
210	20230901	160000	350119140	2980	2980	2980	2980	0
211	20230901	155900	350119140	2980	2980	2980	2980	0
212	20230901	155800	350119140	2980	2980	2980	2980	5166
213	20230901	155700	350119140	2980	2980	2980	2980	0
214	20230901	155600	350119140	2980	2980	2980	2980	0
215	20230901	155500	350119140	2980	2980	2980	2980	0
216	20230901	155400	350119140	2980	2980	2980	2980	0
217	20230901	155300	350119140	2980	2980	2980	2980	0
218	20230901	155200	350119140	2980	2980	2980	2980	0
219	20230901	155100	350119140	2980	2980	2980	2980	0
220	20230901	155000	350119140	2980	2980	2980	2980	0
221	20230901	154900	350119140	2980	2980	2980	2980	0
222	20230901	154800	350119140	2980	2980	2980	2980	0
223	20230901	154700	350119140	2980	2980	2980	2980	0
224	20230901	154600	350119140	2980	2980	2980	2980	0
225	20230901	154500	350119140	2980	2980	2980	2980	0
226	20230901	154400	350119140	2980	2980	2980	2980	0
227	20230901	154300	350119140	2980	2980	2980	2980	0
228	20230901	154200	350119140	2980	2980	2980	2980	0
229	20230901	154100	350119140	2980	2980	2980	2980	0
230	20230901	154000	350119140	2980	2980	2980	2980	0
231	20230901	153900	350119140	2980	2980	2980	2980	0
232	20230901	153800	350119140	2980	2980	2980	2980	0
233	20230901	153700	350119140	2980	2980	2980	2980	0
234	20230901	153600	350119140	2980	2980	2980	2980	0
235	20230901	153500	350119140	2980	2980	2980	2980	0
236	20230901	153400	350119140	2980	2980	2980	2980	0
237	20230901	153300	350119140	2980	2980	2980	2980	0
238	20230901	153200	350119140	2980	2980	2980	2980	0
239	20230901	153100	350119140	2980	2980	2980	2980	0
240	20230901	153000	350119140	2980	2980	2980	2980	5166
241	20230901	152900	334724460	2990	2990	2990	2990	0
242	20230901	152800	334724460	2990	2990	2990	2990	0
243	20230901	152700	334724460	2990	2990	2990	2990	0
244	20230901	152600	334724460	2990	2990	2990	2990	0
245	20230901	152500	334724460	2990	2990	2990	2990	0
246	20230901	152400	334724460	2990	2990	2990	2990	0
247	20230901	152300	334724460	2990	2990	2990	2990	0
248	20230901	152200	334724460	2990	2990	2990	2990	0
249	20230901	152100	334724460	2990	2990	2990	2990	0
250	20230901	152000	334724460	2990	2990	2990	2990	0
251	20230901	151900	334724460	2990	3000	3000	2990	1055
252	20230901	151800	331567700	2990	3000	3000	2990	2041
253	20230901	151700	325445740	3000	2990	3000	2990	129
254	20230901	151600	325059830	2990	2985	2990	2985	512
255	20230901	151500	323531450	2990	2990	2990	2990	61
256	20230901	151400	323349060	2990	2985	2990	2985	2025
257	20230901	151300	317304310	2985	2985	2990	2985	2592
258	20230901	151200	309567045	2980	2980	2980	2980	0
259	20230901	151100	309567045	2980	2980	2980	2980	30
260	20230901	151000	309477645	2980	2985	2985	2980	5000
261	20230901	150900	294565785	2990	2990	2990	2990	0
262	20230901	150800	294565785	2990	2990	2990	2990	50
263	20230901	150700	294416285	2995	2995	2995	2995	10
264	20230901	150600	294386335	2985	2985	2985	2985	400
265	20230901	150500	293192335	3000	3000	3000	3000	179
266	20230901	150400	292655335	2990	2985	3000	2985	255
267	20230901	150300	291892765	2985	2990	3000	2985	350
268	20230901	150200	290846755	2990	2990	2990	2990	235
269	20230901	150100	290144105	2985	2990	2990	2985	1036
270	20230901	150000	287046470	2990	2990	2990	2990	0
271	20230901	145900	287046470	2990	2990	2990	2990	366
272	20230901	145800	285952130	2990	2990	2990	2990	0
273	20230901	145700	285952130	2990	2990	2990	2990	677
274	20230901	145600	283927900	2990	2990	2990	2990	0
275	20230901	145500	283927900	2990	2990	2990	2990	0
276	20230901	145400	283927900	2990	2990	2990	2990	27
277	20230901	145300	283847170	2995	2995	2995	2995	0
278	20230901	145200	283847170	2995	2995	2995	2995	210
279	20230901	145100	283218220	2995	2995	2995	2995	183
280	20230901	145000	282670135	2995	2995	2995	2995	0
281	20230901	144900	282670135	2995	2995	2995	2995	0
282	20230901	144800	282670135	2995	2990	2995	2990	45
283	20230901	144700	282535500	2990	2990	2990	2990	64
284	20230901	144600	282344140	2990	2990	2990	2990	0
285	20230901	144500	282344140	2990	2990	2990	2990	27
286	20230901	144400	282263410	2990	2990	2990	2990	0
287	20230901	144300	282263410	2990	2990	2990	2990	0
288	20230901	144200	282263410	2990	2995	2995	2990	75
289	20230901	144100	282038925	2995	2995	2995	2995	840
290	20230901	144000	279523125	2995	2995	2995	2995	0
291	20230901	143900	279523125	2995	3000	3000	2995	537
292	20230901	143800	277914760	3000	3000	3000	3000	207
293	20230901	143700	277293760	3000	3000	3000	3000	3
294	20230901	143600	277284760	3000	3000	3000	3000	74
295	20230901	143500	277062760	2995	2995	2995	2995	0
296	20230901	143400	277062760	2995	2995	2995	2995	28
297	20230901	143300	276978900	2995	2995	2995	2995	88
298	20230901	143200	276715340	2995	2995	2995	2995	0
299	20230901	143100	276715340	2995	3005	3010	2995	346
300	20230901	143000	275676005	3000	3000	3000	3000	0
301	20230901	142900	275676005	3000	2995	3000	2995	430
302	20230901	142800	274388065	3000	3000	3000	3000	27
303	20230901	142700	274307065	3000	3000	3000	3000	4166
304	20230901	142600	261809065	2995	2995	2995	2995	0
305	20230901	142500	261809065	2995	2995	2995	2995	51
306	20230901	142400	261656320	2995	2995	2995	2995	0
307	20230901	142300	261656320	2995	3000	3000	2995	31
308	20230901	142200	261563440	2990	2990	2990	2990	29
309	20230901	142100	261476730	2990	2990	2990	2990	0
310	20230901	142000	261476730	2990	2990	2990	2990	27
311	20230901	141900	261396000	2990	2990	2990	2990	200
312	20230901	141800	260798000	2990	2990	2990	2990	0
313	20230901	141700	260798000	2990	2985	2990	2985	42
314	20230901	141600	260672560	3000	3000	3000	3000	0
315	20230901	141500	260672560	3000	3000	3000	3000	0
316	20230901	141400	260672560	3000	2985	3000	2985	912
317	20230901	141300	257950225	3000	2990	3000	2990	221
318	20230901	141200	257288455	2990	2990	2990	2990	1000
319	20230901	141100	254298455	2990	2990	2990	2985	1113
320	20230901	141000	250970720	2985	2985	2985	2985	0
321	20230901	140900	250970720	2985	2985	2985	2985	0
322	20230901	140800	250970720	2985	2985	2985	2985	28
323	20230901	140700	250887140	2990	2990	2990	2990	95
324	20230901	140600	250603090	2990	2990	2990	2990	0
325	20230901	140500	250603090	2990	2990	2990	2990	27
326	20230901	140400	250522360	2990	2990	2990	2990	9
327	20230901	140300	250495450	2990	2990	2990	2990	25
328	20230901	140200	250420700	2990	2990	2990	2990	5
329	20230901	140100	250405750	2990	2990	2990	2990	0
330	20230901	140000	250405750	2990	2985	2990	2985	29
331	20230901	135900	250319175	2990	2990	2990	2990	0
332	20230901	135800	250319175	2990	2990	2990	2990	0
333	20230901	135700	250319175	2990	2990	2990	2990	59
334	20230901	135600	250142765	3000	3000	3000	3000	1
335	20230901	135500	250139765	3000	2990	3000	2990	20
336	20230901	135400	250079885	2990	2995	2995	2990	17
337	20230901	135300	250029045	2990	2990	2990	2990	10
338	20230901	135200	249999145	2985	2985	2985	2985	0
339	20230901	135100	249999145	2985	2995	2995	2985	335
340	20230901	135000	248996100	2990	2990	2990	2990	41
341	20230901	134900	248873510	2985	2985	2985	2985	0
342	20230901	134800	248873510	2985	2985	2985	2985	27
343	20230901	134700	248792915	2985	2985	2985	2985	1
344	20230901	134600	248789930	2985	2985	2985	2985	28
345	20230901	134500	248706350	2985	2985	2985	2985	0
346	20230901	134400	248706350	2985	2985	2985	2985	0
347	20230901	134300	248706350	2985	2985	2985	2985	30
348	20230901	134200	248616800	2985	2985	2985	2985	3
349	20230901	134100	248607845	2985	2985	2985	2985	6
350	20230901	134000	248589935	2985	2985	2985	2985	27
351	20230901	133900	248509340	2985	2985	2985	2985	13
352	20230901	133800	248470535	2985	2985	2985	2985	0
353	20230901	133700	248470535	2985	2985	2985	2985	28
354	20230901	133600	248386955	2985	2985	2985	2985	0
355	20230901	133500	248386955	2985	2985	2985	2985	0
356	20230901	133400	248386955	2985	2985	2985	2985	27
357	20230901	133300	248306360	2990	2990	2990	2990	0
358	20230901	133200	248306360	2990	2985	2995	2985	193
359	20230901	133100	247728805	2985	2985	2985	2985	5
360	20230901	133000	247713880	2985	2985	2985	2985	0
361	20230901	132900	247713880	2985	2985	2985	2985	27
362	20230901	132800	247633285	2980	2990	2990	2980	3801
363	20230901	132700	236299895	2985	2985	2985	2985	0
364	20230901	132600	236299895	2985	2990	2990	2985	2528
365	20230901	132500	228748620	2990	2990	2990	2990	0
366	20230901	132400	228748620	2990	2990	2990	2990	0
367	20230901	132300	228748620	2990	2990	2990	2990	27
368	20230901	132200	228667890	2995	2995	2995	2995	78
369	20230901	132100	228434280	2985	2990	2990	2985	6748
370	20230901	132000	208279555	2995	2995	2995	2990	1006
371	20230901	131900	205266725	2995	2995	2995	2995	154
372	20230901	131800	204805495	3000	3000	3000	2995	318
373	20230901	131700	203853040	2995	3000	3000	2995	71
374	20230901	131600	203640340	3000	3000	3000	3000	9
375	20230901	131500	203613340	2995	2995	2995	2995	0
376	20230901	131400	203613340	2995	2995	2995	2995	27
377	20230901	131300	203532475	3000	3000	3000	3000	1
378	20230901	131200	203529475	2995	2995	2995	2995	28
379	20230901	131100	203445615	2995	2995	2995	2995	0
380	20230901	131000	203445615	2995	2995	2995	2995	138
381	20230901	130900	203032305	2995	2995	2995	2995	27
382	20230901	130800	202951440	2995	2995	2995	2995	6
383	20230901	130700	202933470	2995	2995	2995	2995	0
384	20230901	130600	202933470	2995	2995	2995	2995	28
385	20230901	130500	202849610	2995	2995	2995	2995	0
386	20230901	130400	202849610	2995	2995	2995	2995	66
387	20230901	130300	202651940	2995	2995	2995	2990	45
388	20230901	130200	202517300	2995	2995	2995	2995	0
389	20230901	130100	202517300	2995	2995	2995	2995	0
390	20230901	130000	202517300	2995	2995	2995	2995	10
391	20230901	125900	202487350	2990	2990	2990	2990	0
392	20230901	125800	202487350	2990	2990	2990	2990	0
393	20230901	125700	202487350	2990	2990	2990	2990	27
394	20230901	125600	202406620	2995	2990	2995	2990	243
395	20230901	125500	201679185	2985	2985	2985	2985	28
396	20230901	125400	201595605	2985	2985	2985	2985	0
397	20230901	125300	201595605	2985	2985	2990	2985	2455
398	20230901	125200	194260875	2985	2990	2990	2985	326
399	20230901	125100	193287295	2990	2990	2990	2990	0
400	20230901	125000	193287295	2990	2990	2990	2990	0
401	20230901	124900	193287295	2990	2990	2990	2990	30
402	20230901	124800	193197595	2990	2990	2990	2990	0
403	20230901	124700	193197595	2990	2990	2990	2990	33
404	20230901	124600	193098925	2990	2990	2990	2990	28
405	20230901	124500	193015205	2995	2995	2995	2995	30
406	20230901	124400	192925355	2990	2990	2990	2990	0
407	20230901	124300	192925355	2990	2990	2990	2990	27
408	20230901	124200	192844625	2990	2990	2990	2990	0
409	20230901	124100	192844625	2990	2990	2990	2990	0
410	20230901	124000	192844625	2990	2990	2990	2990	28
411	20230901	123900	192760905	2995	2995	3000	2990	125
412	20230901	123800	192386530	2990	2990	2990	2990	27
413	20230901	123700	192305800	2995	2995	2995	2995	0
414	20230901	123600	192305800	2995	2995	2995	2995	0
415	20230901	123500	192305800	2995	2995	2995	2995	5
416	20230901	123400	192290825	2990	2990	2990	2990	0
417	20230901	123300	192290825	2990	2990	2990	2990	0
418	20230901	123200	192290825	2990	2990	2990	2990	27
419	20230901	123100	192210095	2990	2990	2990	2990	40
420	20230901	123000	192090495	2990	2990	2990	2990	1
421	20230901	122900	192087505	2990	2990	2990	2990	153
422	20230901	122800	191630035	2990	2995	2995	2990	1996
423	20230901	122700	185661390	2995	2995	2995	2995	264
424	20230901	122600	184870710	2995	2995	2995	2995	27
425	20230901	122500	184789845	2995	2995	2995	2995	499
426	20230901	122400	183295340	2995	2995	2995	2995	0
427	20230901	122300	183295340	2995	2995	2995	2995	28
428	20230901	122200	183211480	2995	2995	2995	2995	0
429	20230901	122100	183211480	2995	2995	2995	2995	27
430	20230901	122000	183130615	3000	2995	3000	2995	322
431	20230901	121900	182164620	2995	2995	2995	2995	9
432	20230901	121800	182137665	2995	2990	2995	2990	1337
433	20230901	121700	178133485	2990	2995	2995	2990	705
434	20230901	121600	176022055	2995	2995	2995	2995	5
435	20230901	121500	176007080	2995	2995	2995	2995	65
436	20230901	121400	175812405	2995	2995	2995	2995	300
437	20230901	121300	174913905	2995	2995	2995	2995	0
438	20230901	121200	174913905	2995	2995	2995	2995	138
439	20230901	121100	174500595	2995	2995	2995	2995	142
440	20230901	121000	174075305	2995	2995	2995	2995	0
441	20230901	120900	174075305	2995	2995	2995	2995	28
442	20230901	120800	173991445	3000	3000	3000	3000	20
443	20230901	120700	173931445	3000	3000	3000	3000	210
444	20230901	120600	173301445	2995	2995	2995	2995	27
445	20230901	120500	173220580	2990	2990	2990	2990	0
446	20230901	120400	173220580	2990	2990	2990	2990	70
447	20230901	120300	173011280	2995	2995	2995	2995	0
448	20230901	120200	173011280	2995	2995	2995	2995	374
449	20230901	120100	171891150	2995	2995	2995	2995	27
450	20230901	120000	171810285	2990	2990	2990	2990	0
451	20230901	115900	171810285	2990	2990	2990	2990	0
452	20230901	115800	171810285	2990	2990	2990	2990	28
453	20230901	115700	171726565	2990	2990	2990	2990	75
454	20230901	115600	171502315	2990	2990	2990	2990	0
455	20230901	115500	171502315	2990	2990	2990	2990	28
456	20230901	115400	171418595	3000	3000	3000	3000	0
457	20230901	115300	171418595	3000	3000	3000	3000	256
458	20230901	115200	170650595	2990	2990	2990	2990	27
459	20230901	115100	170569865	2990	2990	2990	2990	0
460	20230901	115000	170569865	2990	2990	2990	2990	595
461	20230901	114900	168790815	2990	2990	2990	2990	28
462	20230901	114800	168707095	3000	3000	3000	3000	105
463	20230901	114700	168392095	2990	2995	2995	2990	409
464	20230901	114600	167168390	2995	2995	2995	2995	60
465	20230901	114500	166988690	3000	3000	3000	3000	50
466	20230901	114400	166838690	3000	3000	3000	3000	28
467	20230901	114300	166754690	3000	3000	3000	3000	0
468	20230901	114200	166754690	3000	3000	3000	3000	0
469	20230901	114100	166754690	3000	3000	3000	3000	27
470	20230901	114000	166673690	3005	3005	3005	3005	0
471	20230901	113900	166673690	3005	3005	3005	3005	3
472	20230901	113800	166664675	3000	3000	3000	3000	28
473	20230901	113700	166580675	3000	3000	3000	3000	0
474	20230901	113600	166580675	3000	3000	3000	3000	0
475	20230901	113500	166580675	3000	3000	3000	3000	28
476	20230901	113400	166496675	3000	3000	3000	3000	0
477	20230901	113300	166496675	3000	3000	3000	3000	0
478	20230901	113200	166496675	3000	3000	3000	3000	28
479	20230901	113100	166412675	3000	3000	3000	3000	0
480	20230901	113000	166412675	3000	3000	3000	3000	10
481	20230901	112900	166382675	3000	3000	3000	3000	27
482	20230901	112800	166301675	3000	3000	3000	3000	40
483	20230901	112700	166181675	2995	2995	2995	2995	27
484	20230901	112600	166100810	3015	3015	3015	3015	25
485	20230901	112500	166025435	2995	2995	2995	2995	0
486	20230901	112400	166025435	2995	3000	3000	2995	1550
487	20230901	112300	161378185	2995	2995	2995	2995	0
488	20230901	112200	161378185	2995	3000	3000	2995	50
489	20230901	112100	161228345	3000	3000	3000	3000	27
490	20230901	112000	161147345	2995	2995	2995	2995	0
491	20230901	111900	161147345	2995	2995	2995	2995	250
492	20230901	111800	160398595	2995	3015	3020	2995	269
493	20230901	111700	159588225	3000	2995	3000	2995	450
494	20230901	111600	158238725	2995	2995	2995	2995	0
495	20230901	111500	158238725	2995	3000	3015	2995	529
496	20230901	111400	156651830	3000	3000	3000	3000	2000
497	20230901	111300	150651830	3000	3000	3000	3000	0
498	20230901	111200	150651830	3000	3000	3000	3000	28
499	20230901	111100	150567830	3005	3005	3005	3005	406
500	20230901	111000	149347800	3005	3005	3015	3005	651
501	20230901	110900	147391245	3010	3010	3010	3010	333
502	20230901	110800	146388915	3010	3010	3010	3010	280
503	20230901	110700	145546115	3010	3010	3010	3010	227
504	20230901	110600	144862845	3015	3015	3015	3015	0
505	20230901	110500	144862845	3015	3015	3015	3015	1
506	20230901	110400	144859830	3015	3015	3015	3015	1
507	20230901	110300	144856815	3015	3015	3015	3015	24
508	20230901	110200	144784455	3015	3015	3015	3015	5
509	20230901	110100	144769380	3015	3015	3015	3015	1
510	20230901	110000	144766365	3010	3010	3010	3010	0
511	20230901	105900	144766365	3010	3010	3010	3010	0
512	20230901	105800	144766365	3010	3010	3010	3010	93
513	20230901	105700	144486435	3005	3005	3005	3005	0
514	20230901	105600	144486435	3005	3005	3005	3005	0
515	20230901	105500	144486435	3005	3005	3005	3005	27
516	20230901	105400	144405300	3005	3005	3005	3005	1756
517	20230901	105300	139128520	3005	3005	3005	3005	28
518	20230901	105200	139044380	3030	3030	3030	3030	1
519	20230901	105100	139041350	3025	3010	3025	3000	3089
520	20230901	105000	129763910	3005	3010	3010	3005	27
521	20230901	104900	129682760	3010	3010	3010	3010	0
522	20230901	104800	129682760	3010	3015	3015	3010	100
523	20230901	104700	129381735	3010	3010	3010	3010	28
524	20230901	104600	129297455	3035	3030	3035	3030	17
525	20230901	104500	129245940	3030	3005	3030	3005	274
526	20230901	104400	128415745	3005	3030	3030	3005	33
527	20230901	104300	128316430	3005	3005	3005	3005	0
528	20230901	104200	128316430	3005	3005	3005	3005	5
529	20230901	104100	128301405	3005	3005	3005	3005	28
530	20230901	104000	128217265	3010	3010	3010	3010	0
531	20230901	103900	128217265	3010	3015	3015	3010	2256
532	20230901	103800	121417925	3015	3015	3015	3015	27
533	20230901	103700	121336520	3015	3015	3015	3015	0
534	20230901	103600	121336520	3015	3015	3015	3015	28
535	20230901	103500	121252100	3030	3030	3030	3030	0
536	20230901	103400	121252100	3030	3030	3030	3030	1
537	20230901	103300	121249070	3015	3015	3015	3015	27
538	20230901	103200	121167665	3030	3010	3030	3010	2057
539	20230901	103100	114936325	3010	3010	3010	3010	170
540	20230901	103000	114424625	3010	3020	3020	3010	372
541	20230901	102900	113301620	3020	3020	3020	3020	237
542	20230901	102800	112585880	3020	3020	3025	3020	410
543	20230901	102700	111347590	3020	3025	3025	3020	256
544	20230901	102600	110574395	3020	3025	3025	3020	196
545	20230901	102500	109982350	3020	3020	3020	3020	228
546	20230901	102400	109293790	3020	3025	3025	3020	197
547	20230901	102300	108698285	3030	3030	3030	3025	260
548	20230901	102200	107910505	3030	3030	3030	3030	407
549	20230901	102100	106677295	3030	3030	3030	3030	28
550	20230901	102000	106592455	3030	3030	3030	3030	0
551	20230901	101900	106592455	3030	3030	3030	3030	526
552	20230901	101800	104998675	3025	3025	3025	3025	0
553	20230901	101700	104998675	3025	3025	3025	3025	0
554	20230901	101600	104998675	3025	3025	3025	3025	28
555	20230901	101500	104913975	3035	3035	3035	3035	280
556	20230901	101400	104064175	3035	3035	3035	3035	2
557	20230901	101300	104058105	3040	3040	3040	3040	0
558	20230901	101200	104058105	3040	3040	3040	3040	0
559	20230901	101100	104058105	3040	3040	3040	3040	0
560	20230901	101000	104058105	3040	3040	3040	3040	0
561	20230901	100900	104058105	3040	3040	3040	3040	1
562	20230901	100800	104055065	3025	3025	3025	3025	1
563	20230901	100700	104052040	3045	3045	3045	3045	0
564	20230901	100600	104052040	3045	3045	3045	3045	1
565	20230901	100500	104048995	3045	3040	3045	3040	201
566	20230901	100400	103437950	3040	3040	3040	3040	200
567	20230901	100300	102829950	3040	3040	3040	3040	0
568	20230901	100200	102829950	3040	3040	3040	3035	600
569	20230901	100100	101006045	3040	3040	3040	3040	4
570	20230901	100000	100993885	3030	3030	3030	3030	1
571	20230901	095900	100990855	3030	3030	3030	3030	983
572	20230901	095800	98012365	3045	3045	3045	3045	20
573	20230901	095700	97951465	3045	3045	3045	3045	0
574	20230901	095600	97951465	3045	3045	3045	3045	25
575	20230901	095500	97875340	3045	3045	3045	3045	0
576	20230901	095400	97875340	3045	3045	3045	3045	0
577	20230901	095300	97875340	3045	3040	3045	3040	304
578	20230901	095200	96951175	3040	3040	3040	3040	100
579	20230901	095100	96647175	3040	3035	3040	3030	303
580	20230901	095000	95726575	3035	3035	3035	3035	0
581	20230901	094900	95726575	3035	3035	3035	3035	0
582	20230901	094800	95726575	3035	3035	3035	3035	401
583	20230901	094700	94509540	3040	3040	3040	3040	50
584	20230901	094600	94357540	3040	3040	3040	3040	0
585	20230901	094500	94357540	3040	3040	3040	3040	1
586	20230901	094400	94354500	3040	3035	3040	3035	8
587	20230901	094300	94330215	3035	3040	3040	3025	193
588	20230901	094200	93745030	3040	3040	3040	3040	0
589	20230901	094100	93745030	3040	3040	3040	3040	0
590	20230901	094000	93745030	3040	3040	3040	3040	0
591	20230901	093900	93745030	3040	3040	3040	3040	11
592	20230901	093800	93711590	3025	3030	3030	3025	70
593	20230901	093700	93499830	3040	3040	3040	3040	1
594	20230901	093600	93496790	3040	3040	3040	3035	734
595	20230901	093500	91268045	3040	3040	3040	3040	0
596	20230901	093400	91268045	3040	3040	3040	3040	10
597	20230901	093300	91237645	3040	3040	3040	3040	190
598	20230901	093200	90660045	3040	3040	3040	3040	10
599	20230901	093100	90629645	3035	3035	3035	3035	0
600	20230901	093000	90629645	3035	3035	3035	3035	211
601	20230901	092900	89989260	3050	3050	3050	3050	254
602	20230901	092800	89214560	3030	3045	3045	3030	569
603	20230901	092700	87489140	3050	3045	3050	3040	19
604	20230901	092600	87431355	3050	3050	3050	3050	110
605	20230901	092500	87095855	3050	3050	3050	3050	0
606	20230901	092400	87095855	3050	3045	3050	3045	1895
607	20230901	092300	81321860	3045	3045	3045	3045	123
608	20230901	092200	80947325	3045	3040	3045	3040	426
609	20230901	092100	79652275	3040	3045	3045	3040	229
610	20230901	092000	78955720	3045	3045	3045	3040	500
611	20230901	091900	77433720	3045	3045	3045	3045	700
612	20230901	091800	75302220	3050	3035	3050	3035	3301
613	20230901	091700	65260495	3035	3035	3040	3035	1336
614	20230901	091600	61201910	3025	3025	3035	3025	413
615	20230901	091500	59952505	3025	3030	3030	3025	3012
616	20230901	091400	50827145	3030	3010	3030	3010	5862
617	20230901	091300	33167220	3010	3005	3010	3005	1287
618	20230901	091200	29293375	3000	3005	3005	3000	257
619	20230901	091100	28521490	3000	3000	3000	3000	217
620	20230901	091000	27870490	2990	3000	3000	2990	25
621	20230901	090900	27795690	3000	2990	3005	2990	107
622	20230901	090800	27474945	2985	2985	2990	2985	298
623	20230901	090700	26585160	2980	2980	2980	2980	239
624	20230901	090600	25872940	2970	2970	2970	2970	0
625	20230901	090500	25872940	2970	2975	2980	2970	1715
626	20230901	090400	20773440	2980	2980	2980	2980	260
627	20230901	090300	19998640	2975	2970	2975	2970	190
628	20230901	090200	19433590	2975	2970	2975	2970	640
629	20230901	090100	17532290	2970	2975	2975	2965	543
630	20230901	090000	15920785	2980	3020	3020	2980	4669