KissMeData/017550/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	185600	313261680	2405	2405	2405	2405	2694
3	20230912	185500	313261680	2405	2405	2405	2405	0
4	20230912	185400	313261680	2405	2405	2405	2405	0
5	20230912	185300	313261680	2405	2405	2405	2405	0
6	20230912	185200	313261680	2405	2405	2405	2405	0
7	20230912	185100	313261680	2405	2405	2405	2405	0
8	20230912	185000	313261680	2405	2405	2405	2405	0
9	20230912	184900	313261680	2405	2405	2405	2405	0
10	20230912	184800	313261680	2405	2405	2405	2405	0
11	20230912	184700	313261680	2405	2405	2405	2405	0
12	20230912	184600	313261680	2405	2405	2405	2405	0
13	20230912	184500	313261680	2405	2405	2405	2405	0
14	20230912	184400	313261680	2405	2405	2405	2405	0
15	20230912	184300	313261680	2405	2405	2405	2405	0
16	20230912	184200	313261680	2405	2405	2405	2405	0
17	20230912	184100	313261680	2405	2405	2405	2405	0
18	20230912	184000	313261680	2405	2405	2405	2405	0
19	20230912	183900	313261680	2405	2405	2405	2405	0
20	20230912	183800	313261680	2405	2405	2405	2405	0
21	20230912	183700	313261680	2405	2405	2405	2405	0
22	20230912	183600	313261680	2405	2405	2405	2405	0
23	20230912	183500	313261680	2405	2405	2405	2405	0
24	20230912	183400	313261680	2405	2405	2405	2405	0
25	20230912	183300	313261680	2405	2405	2405	2405	0
26	20230912	183200	313261680	2405	2405	2405	2405	0
27	20230912	183100	313261680	2405	2405	2405	2405	0
28	20230912	183000	313261680	2405	2405	2405	2405	0
29	20230912	182900	313261680	2405	2405	2405	2405	0
30	20230912	182800	313261680	2405	2405	2405	2405	0
31	20230912	182700	313261680	2405	2405	2405	2405	0
32	20230912	182600	313261680	2405	2405	2405	2405	2694
33	20230912	182500	313261680	2405	2405	2405	2405	0
34	20230912	182400	313261680	2405	2405	2405	2405	0
35	20230912	182300	313261680	2405	2405	2405	2405	0
36	20230912	182200	313261680	2405	2405	2405	2405	0
37	20230912	182100	313261680	2405	2405	2405	2405	0
38	20230912	182000	313261680	2405	2405	2405	2405	0
39	20230912	181900	313261680	2405	2405	2405	2405	0
40	20230912	181800	313261680	2405	2405	2405	2405	0
41	20230912	181700	313261680	2405	2405	2405	2405	0
42	20230912	181600	313261680	2405	2405	2405	2405	0
43	20230912	181500	313261680	2405	2405	2405	2405	0
44	20230912	181400	313261680	2405	2405	2405	2405	0
45	20230912	181300	313261680	2405	2405	2405	2405	0
46	20230912	181200	313261680	2405	2405	2405	2405	0
47	20230912	181100	313261680	2405	2405	2405	2405	0
48	20230912	181000	313261680	2405	2405	2405	2405	0
49	20230912	180900	313261680	2405	2405	2405	2405	0
50	20230912	180800	313261680	2405	2405	2405	2405	0
51	20230912	180700	313261680	2405	2405	2405	2405	0
52	20230912	180600	313261680	2405	2405	2405	2405	0
53	20230912	180500	313261680	2405	2405	2405	2405	0
54	20230912	180400	313261680	2405	2405	2405	2405	0
55	20230912	180300	313261680	2405	2405	2405	2405	0
56	20230912	180200	313261680	2405	2405	2405	2405	0
57	20230912	180100	313261680	2405	2405	2405	2405	0
58	20230912	180000	313261680	2405	2405	2405	2405	0
59	20230912	175900	313261680	2405	2405	2405	2405	0
60	20230912	175800	313261680	2405	2405	2405	2405	0
61	20230912	175700	313261680	2405	2405	2405	2405	0
62	20230912	175600	313261680	2405	2405	2405	2405	2694
63	20230912	175500	313261680	2405	2405	2405	2405	0
64	20230912	175400	313261680	2405	2405	2405	2405	0
65	20230912	175300	313261680	2405	2405	2405	2405	0
66	20230912	175200	313261680	2405	2405	2405	2405	0
67	20230912	175100	313261680	2405	2405	2405	2405	0
68	20230912	175000	313261680	2405	2405	2405	2405	0
69	20230912	174900	313261680	2405	2405	2405	2405	0
70	20230912	174800	313261680	2405	2405	2405	2405	0
71	20230912	174700	313261680	2405	2405	2405	2405	0
72	20230912	174600	313261680	2405	2405	2405	2405	0
73	20230912	174500	313261680	2405	2405	2405	2405	0
74	20230912	174400	313261680	2405	2405	2405	2405	0
75	20230912	174300	313261680	2405	2405	2405	2405	0
76	20230912	174200	313261680	2405	2405	2405	2405	0
77	20230912	174100	313261680	2405	2405	2405	2405	0
78	20230912	174000	313261680	2405	2405	2405	2405	0
79	20230912	173900	313261680	2405	2405	2405	2405	0
80	20230912	173800	313261680	2405	2405	2405	2405	0
81	20230912	173700	313261680	2405	2405	2405	2405	0
82	20230912	173600	313261680	2405	2405	2405	2405	0
83	20230912	173500	313261680	2405	2405	2405	2405	0
84	20230912	173400	313261680	2405	2405	2405	2405	0
85	20230912	173300	313261680	2405	2405	2405	2405	0
86	20230912	173200	313261680	2405	2405	2405	2405	0
87	20230912	173100	313261680	2405	2405	2405	2405	0
88	20230912	173000	313261680	2405	2405	2405	2405	0
89	20230912	172900	313261680	2405	2405	2405	2405	0
90	20230912	172800	313261680	2405	2405	2405	2405	0
91	20230912	172700	313261680	2405	2405	2405	2405	0
92	20230912	172600	313261680	2405	2405	2405	2405	2694
93	20230912	172500	313261680	2405	2405	2405	2405	0
94	20230912	172400	313261680	2405	2405	2405	2405	0
95	20230912	172300	313261680	2405	2405	2405	2405	0
96	20230912	172200	313261680	2405	2405	2405	2405	0
97	20230912	172100	313261680	2405	2405	2405	2405	0
98	20230912	172000	313261680	2405	2405	2405	2405	0
99	20230912	171900	313261680	2405	2405	2405	2405	0
100	20230912	171800	313261680	2405	2405	2405	2405	0
101	20230912	171700	313261680	2405	2405	2405	2405	0
102	20230912	171600	313261680	2405	2405	2405	2405	0
103	20230912	171500	313261680	2405	2405	2405	2405	0
104	20230912	171400	313261680	2405	2405	2405	2405	0
105	20230912	171300	313261680	2405	2405	2405	2405	0
106	20230912	171200	313261680	2405	2405	2405	2405	0
107	20230912	171100	313261680	2405	2405	2405	2405	0
108	20230912	171000	313261680	2405	2405	2405	2405	0
109	20230912	170900	313261680	2405	2405	2405	2405	0
110	20230912	170800	313261680	2405	2405	2405	2405	0
111	20230912	170700	313261680	2405	2405	2405	2405	0
112	20230912	170600	313261680	2405	2405	2405	2405	0
113	20230912	170500	313261680	2405	2405	2405	2405	0
114	20230912	170400	313261680	2405	2405	2405	2405	0
115	20230912	170300	313261680	2405	2405	2405	2405	0
116	20230912	170200	313261680	2405	2405	2405	2405	0
117	20230912	170100	313261680	2405	2405	2405	2405	0
118	20230912	170000	313261680	2405	2405	2405	2405	0
119	20230912	165900	313261680	2405	2405	2405	2405	0
120	20230912	165800	313261680	2405	2405	2405	2405	0
121	20230912	165700	313261680	2405	2405	2405	2405	0
122	20230912	165600	313261680	2405	2405	2405	2405	2694
123	20230912	165500	313261680	2405	2405	2405	2405	0
124	20230912	165400	313261680	2405	2405	2405	2405	0
125	20230912	165300	313261680	2405	2405	2405	2405	0
126	20230912	165200	313261680	2405	2405	2405	2405	0
127	20230912	165100	313261680	2405	2405	2405	2405	0
128	20230912	165000	313261680	2405	2405	2405	2405	0
129	20230912	164900	313261680	2405	2405	2405	2405	0
130	20230912	164800	313261680	2405	2405	2405	2405	0
131	20230912	164700	313261680	2405	2405	2405	2405	0
132	20230912	164600	313261680	2405	2405	2405	2405	0
133	20230912	164500	313261680	2405	2405	2405	2405	0
134	20230912	164400	313261680	2405	2405	2405	2405	0
135	20230912	164300	313261680	2405	2405	2405	2405	0
136	20230912	164200	313261680	2405	2405	2405	2405	0
137	20230912	164100	313261680	2405	2405	2405	2405	0
138	20230912	164000	313261680	2405	2405	2405	2405	0
139	20230912	163900	313261680	2405	2405	2405	2405	0
140	20230912	163800	313261680	2405	2405	2405	2405	0
141	20230912	163700	313261680	2405	2405	2405	2405	0
142	20230912	163600	313261680	2405	2405	2405	2405	0
143	20230912	163500	313261680	2405	2405	2405	2405	0
144	20230912	163400	313261680	2405	2405	2405	2405	0
145	20230912	163300	313261680	2405	2405	2405	2405	0
146	20230912	163200	313261680	2405	2405	2405	2405	0
147	20230912	163100	313261680	2405	2405	2405	2405	0
148	20230912	163000	313261680	2405	2405	2405	2405	0
149	20230912	162900	313261680	2405	2405	2405	2405	0
150	20230912	162800	313261680	2405	2405	2405	2405	0
151	20230912	162700	313261680	2405	2405	2405	2405	0
152	20230912	162600	313261680	2405	2405	2405	2405	2694
153	20230912	162500	313261680	2405	2405	2405	2405	0
154	20230912	162400	313261680	2405	2405	2405	2405	0
155	20230912	162300	313261680	2405	2405	2405	2405	0
156	20230912	162200	313261680	2405	2405	2405	2405	0
157	20230912	162100	313261680	2405	2405	2405	2405	0
158	20230912	162000	313261680	2405	2405	2405	2405	0
159	20230912	161900	313261680	2405	2405	2405	2405	0
160	20230912	161800	313261680	2405	2405	2405	2405	0
161	20230912	161700	313261680	2405	2405	2405	2405	0
162	20230912	161600	313261680	2405	2405	2405	2405	0
163	20230912	161500	313261680	2405	2405	2405	2405	0
164	20230912	161400	313261680	2405	2405	2405	2405	0
165	20230912	161300	313261680	2405	2405	2405	2405	0
166	20230912	161200	313261680	2405	2405	2405	2405	0
167	20230912	161100	313261680	2405	2405	2405	2405	0
168	20230912	161000	313261680	2405	2405	2405	2405	0
169	20230912	160900	313261680	2405	2405	2405	2405	0
170	20230912	160800	313261680	2405	2405	2405	2405	0
171	20230912	160700	313261680	2405	2405	2405	2405	0
172	20230912	160600	313261680	2405	2405	2405	2405	0
173	20230912	160500	313261680	2405	2405	2405	2405	0
174	20230912	160400	313261680	2405	2405	2405	2405	0
175	20230912	160300	313261680	2405	2405	2405	2405	0
176	20230912	160200	313261680	2405	2405	2405	2405	0
177	20230912	160100	313261680	2405	2405	2405	2405	0
178	20230912	160000	313261680	2405	2405	2405	2405	0
179	20230912	155900	313261680	2405	2405	2405	2405	0
180	20230912	155800	313261680	2405	2405	2405	2405	0
181	20230912	155700	313261680	2405	2405	2405	2405	0
182	20230912	155600	313261680	2405	2405	2405	2405	2694
183	20230912	155500	313261680	2405	2405	2405	2405	0
184	20230912	155400	313261680	2405	2405	2405	2405	0
185	20230912	155300	313261680	2405	2405	2405	2405	0
186	20230912	155200	313261680	2405	2405	2405	2405	0
187	20230912	155100	313261680	2405	2405	2405	2405	0
188	20230912	155000	313261680	2405	2405	2405	2405	0
189	20230912	154900	313261680	2405	2405	2405	2405	0
190	20230912	154800	313261680	2405	2405	2405	2405	0
191	20230912	154700	313261680	2405	2405	2405	2405	0
192	20230912	154600	313261680	2405	2405	2405	2405	0
193	20230912	154500	313261680	2405	2405	2405	2405	0
194	20230912	154400	313261680	2405	2405	2405	2405	0
195	20230912	154300	313261680	2405	2405	2405	2405	0
196	20230912	154200	313261680	2405	2405	2405	2405	0
197	20230912	154100	313261680	2405	2405	2405	2405	0
198	20230912	154000	313261680	2405	2405	2405	2405	0
199	20230912	153900	313261680	2405	2405	2405	2405	0
200	20230912	153800	313261680	2405	2405	2405	2405	0
201	20230912	153700	313261680	2405	2405	2405	2405	0
202	20230912	153600	313261680	2405	2405	2405	2405	0
203	20230912	153500	313261680	2405	2405	2405	2405	0
204	20230912	153400	313261680	2405	2405	2405	2405	0
205	20230912	153300	313261680	2405	2405	2405	2405	0
206	20230912	153200	313261680	2405	2405	2405	2405	0
207	20230912	153100	313261680	2405	2405	2405	2405	0
208	20230912	153000	313261680	2405	2405	2405	2405	2694
209	20230912	152900	306782610	2410	2410	2410	2410	0
210	20230912	152800	306782610	2410	2410	2410	2410	0
211	20230912	152700	306782610	2410	2410	2410	2410	0
212	20230912	152600	306782610	2410	2410	2410	2410	0
213	20230912	152500	306782610	2410	2410	2410	2410	0
214	20230912	152400	306782610	2410	2410	2410	2410	0
215	20230912	152300	306782610	2410	2410	2410	2410	0
216	20230912	152200	306782610	2410	2410	2410	2410	0
217	20230912	152100	306782610	2410	2410	2410	2410	0
218	20230912	152000	306782610	2410	2410	2410	2410	0
219	20230912	151900	306782610	2410	2410	2410	2410	60
220	20230912	151800	306638010	2405	2405	2405	2405	0
221	20230912	151700	306638010	2405	2405	2405	2405	100
222	20230912	151600	306397510	2415	2410	2415	2410	14
223	20230912	151500	306363765	2410	2410	2410	2410	990
224	20230912	151400	303977865	2410	2410	2410	2400	3704
225	20230912	151300	295074480	2410	2410	2410	2410	1
226	20230912	151200	295072070	2410	2405	2410	2405	457
227	20230912	151100	293972945	2405	2405	2405	2405	500
228	20230912	151000	292770445	2410	2410	2410	2410	51
229	20230912	150900	292647535	2405	2405	2405	2405	0
230	20230912	150800	292647535	2405	2405	2405	2405	4
231	20230912	150700	292637915	2405	2405	2405	2405	0
232	20230912	150600	292637915	2405	2405	2405	2405	500
233	20230912	150500	291435415	2405	2405	2405	2405	91
234	20230912	150400	291216560	2410	2410	2410	2410	2000
235	20230912	150300	286396560	2410	2410	2410	2410	1
236	20230912	150200	286394150	2405	2405	2405	2405	1000
237	20230912	150100	283989150	2410	2410	2410	2410	0
238	20230912	150000	283989150	2410	2405	2410	2405	533
239	20230912	145900	282707265	2405	2405	2405	2405	965
240	20230912	145800	280386440	2405	2405	2405	2405	1655
241	20230912	145700	276406165	2410	2410	2410	2410	0
242	20230912	145600	276406165	2410	2410	2410	2410	4
243	20230912	145500	276396525	2410	2410	2410	2410	0
244	20230912	145400	276396525	2410	2410	2410	2410	0
245	20230912	145300	276396525	2410	2410	2410	2410	0
246	20230912	145200	276396525	2410	2410	2410	2410	1000
247	20230912	145100	273986525	2405	2405	2405	2405	0
248	20230912	145000	273986525	2405	2405	2405	2405	40
249	20230912	144900	273890325	2410	2405	2410	2405	3
250	20230912	144800	273883105	2405	2405	2405	2405	510
251	20230912	144700	272656555	2405	2405	2405	2405	4080
252	20230912	144600	262844155	2405	2405	2405	2405	557
253	20230912	144500	261504570	2405	2405	2405	2405	100
254	20230912	144400	261264070	2405	2405	2405	2405	0
255	20230912	144300	261264070	2405	2405	2405	2405	34
256	20230912	144200	261182300	2405	2405	2405	2405	0
257	20230912	144100	261182300	2405	2405	2405	2405	7152
258	20230912	144000	243981740	2405	2405	2405	2405	25
259	20230912	143900	243921615	2410	2410	2410	2410	1
260	20230912	143800	243919205	2405	2405	2405	2405	0
261	20230912	143700	243919205	2405	2405	2405	2405	1044
262	20230912	143600	241408385	2410	2410	2410	2410	10
263	20230912	143500	241384285	2410	2410	2410	2410	0
264	20230912	143400	241384285	2410	2410	2410	2410	0
265	20230912	143300	241384285	2410	2410	2410	2410	0
266	20230912	143200	241384285	2410	2410	2410	2410	110
267	20230912	143100	241119185	2410	2410	2410	2410	299
268	20230912	143000	240398595	2410	2410	2410	2410	0
269	20230912	142900	240398595	2410	2410	2410	2410	0
270	20230912	142800	240398595	2410	2410	2410	2410	1
271	20230912	142700	240396185	2405	2405	2405	2405	0
272	20230912	142600	240396185	2405	2405	2405	2405	0
273	20230912	142500	240396185	2405	2405	2405	2405	0
274	20230912	142400	240396185	2405	2405	2405	2405	0
275	20230912	142300	240396185	2405	2410	2410	2405	360
276	20230912	142200	239530035	2410	2410	2410	2410	60
277	20230912	142100	239385435	2410	2410	2410	2410	779
278	20230912	142000	237508045	2410	2410	2410	2410	0
279	20230912	141900	237508045	2410	2410	2410	2410	299
280	20230912	141800	236787455	2410	2410	2410	2410	0
281	20230912	141700	236787455	2410	2410	2410	2410	0
282	20230912	141600	236787455	2410	2410	2410	2410	0
283	20230912	141500	236787455	2410	2410	2410	2410	1500
284	20230912	141400	233172455	2410	2410	2410	2410	10
285	20230912	141300	233148355	2405	2405	2405	2405	0
286	20230912	141200	233148355	2405	2405	2405	2405	0
287	20230912	141100	233148355	2405	2405	2405	2405	0
288	20230912	141000	233148355	2405	2405	2405	2405	0
289	20230912	140900	233148355	2405	2405	2405	2405	0
290	20230912	140800	233148355	2405	2405	2405	2405	0
291	20230912	140700	233148355	2405	2405	2405	2405	0
292	20230912	140600	233148355	2405	2405	2405	2405	100
293	20230912	140500	232907855	2405	2405	2405	2405	20
294	20230912	140400	232859755	2405	2405	2405	2405	30
295	20230912	140300	232787605	2410	2405	2410	2405	320
296	20230912	140200	232017915	2405	2405	2405	2405	30
297	20230912	140100	231945765	2405	2405	2405	2405	3
298	20230912	140000	231938550	2405	2405	2405	2405	2
299	20230912	135900	231933740	2405	2405	2405	2405	4816
300	20230912	135800	220351260	2405	2405	2405	2405	2449
301	20230912	135700	214461415	2405	2405	2405	2405	1024
302	20230912	135600	211998695	2410	2410	2410	2410	0
303	20230912	135500	211998695	2410	2410	2410	2410	0
304	20230912	135400	211998695	2410	2410	2410	2410	0
305	20230912	135300	211998695	2410	2410	2410	2410	5000
306	20230912	135200	199948695	2415	2415	2415	2415	3000
307	20230912	135100	192703695	2405	2405	2405	2405	0
308	20230912	135000	192703695	2405	2405	2405	2405	0
309	20230912	134900	192703695	2405	2405	2405	2405	0
310	20230912	134800	192703695	2405	2405	2405	2405	3
311	20230912	134700	192696480	2405	2405	2405	2405	1000
312	20230912	134600	190291480	2405	2415	2415	2405	3293
313	20230912	134500	182361815	2410	2410	2410	2410	0
314	20230912	134400	182361815	2410	2410	2410	2410	0
315	20230912	134300	182361815	2410	2410	2410	2410	0
316	20230912	134200	182361815	2410	2410	2410	2410	0
317	20230912	134100	182361815	2410	2410	2410	2410	5
318	20230912	134000	182349765	2415	2415	2415	2415	0
319	20230912	133900	182349765	2415	2410	2415	2410	26
320	20230912	133800	182286980	2405	2405	2405	2405	0
321	20230912	133700	182286980	2405	2405	2405	2405	0
322	20230912	133600	182286980	2405	2405	2405	2405	0
323	20230912	133500	182286980	2405	2405	2405	2405	0
324	20230912	133400	182286980	2405	2405	2405	2405	0
325	20230912	133300	182286980	2405	2405	2405	2405	0
326	20230912	133200	182286980	2405	2405	2405	2405	0
327	20230912	133100	182286980	2405	2405	2405	2405	300
328	20230912	133000	181565480	2405	2405	2405	2405	32
329	20230912	132900	181488520	2410	2410	2410	2410	70
330	20230912	132800	181319820	2410	2405	2410	2405	1636
331	20230912	132700	177385205	2405	2415	2415	2405	21
332	20230912	132600	177334690	2415	2410	2415	2410	7371
333	20230912	132500	159548725	2410	2410	2410	2410	0
334	20230912	132400	159548725	2410	2410	2410	2410	0
335	20230912	132300	159548725	2410	2410	2410	2410	0
336	20230912	132200	159548725	2410	2410	2410	2410	49
337	20230912	132100	159430635	2410	2410	2410	2410	0
338	20230912	132000	159430635	2410	2410	2410	2410	0
339	20230912	131900	159430635	2410	2410	2410	2410	0
340	20230912	131800	159430635	2410	2410	2410	2410	52
341	20230912	131700	159305315	2410	2410	2410	2410	0
342	20230912	131600	159305315	2410	2410	2410	2410	150
343	20230912	131500	158943815	2415	2415	2415	2415	1
344	20230912	131400	158941400	2415	2410	2415	2410	101
345	20230912	131300	158697985	2410	2410	2410	2410	50
346	20230912	131200	158577485	2405	2405	2405	2405	0
347	20230912	131100	158577485	2405	2405	2405	2405	0
348	20230912	131000	158577485	2405	2410	2410	2405	208
349	20230912	130900	158076870	2410	2410	2410	2410	0
350	20230912	130800	158076870	2410	2410	2410	2410	0
351	20230912	130700	158076870	2410	2410	2410	2410	0
352	20230912	130600	158076870	2410	2410	2410	2410	0
353	20230912	130500	158076870	2410	2410	2410	2410	32
354	20230912	130400	157999750	2410	2410	2410	2410	10
355	20230912	130300	157975650	2405	2405	2405	2405	0
356	20230912	130200	157975650	2405	2405	2405	2405	0
357	20230912	130100	157975650	2405	2405	2405	2405	494
358	20230912	130000	156787580	2415	2415	2415	2415	10
359	20230912	125900	156763430	2415	2415	2415	2415	0
360	20230912	125800	156763430	2415	2415	2415	2415	0
361	20230912	125700	156763430	2415	2415	2415	2415	5
362	20230912	125600	156751355	2415	2415	2415	2415	71
363	20230912	125500	156579890	2415	2415	2415	2415	0
364	20230912	125400	156579890	2415	2415	2415	2415	0
365	20230912	125300	156579890	2415	2415	2415	2415	0
366	20230912	125200	156579890	2415	2415	2415	2415	0
367	20230912	125100	156579890	2415	2415	2415	2415	0
368	20230912	125000	156579890	2415	2415	2415	2415	0
369	20230912	124900	156579890	2415	2415	2415	2415	0
370	20230912	124800	156579890	2415	2415	2415	2415	4
371	20230912	124700	156570230	2415	2415	2415	2415	73
372	20230912	124600	156393935	2415	2415	2415	2415	1
373	20230912	124500	156391520	2405	2405	2405	2405	0
374	20230912	124400	156391520	2405	2405	2405	2405	0
375	20230912	124300	156391520	2405	2410	2410	2405	65
376	20230912	124200	156235120	2405	2405	2405	2405	0
377	20230912	124100	156235120	2405	2405	2405	2405	0
378	20230912	124000	156235120	2405	2405	2405	2405	0
379	20230912	123900	156235120	2405	2410	2410	2405	4604
380	20230912	123800	145156910	2415	2415	2415	2415	0
381	20230912	123700	145156910	2415	2415	2415	2415	0
382	20230912	123600	145156910	2415	2415	2415	2415	40
383	20230912	123500	145060310	2415	2410	2415	2410	437
384	20230912	123400	144006955	2410	2410	2410	2410	566
385	20230912	123300	142642895	2410	2410	2410	2410	10
386	20230912	123200	142618795	2410	2410	2410	2405	2343
387	20230912	123100	136982165	2410	2410	2410	2410	50
388	20230912	123000	136861665	2410	2410	2410	2410	0
389	20230912	122900	136861665	2410	2410	2410	2410	201
390	20230912	122800	136377255	2410	2410	2410	2410	0
391	20230912	122700	136377255	2410	2410	2410	2410	0
392	20230912	122600	136377255	2410	2410	2410	2410	0
393	20230912	122500	136377255	2410	2410	2410	2410	0
394	20230912	122400	136377255	2410	2410	2410	2410	0
395	20230912	122300	136377255	2410	2410	2410	2410	0
396	20230912	122200	136377255	2410	2410	2410	2410	3377
397	20230912	122100	128238685	2415	2415	2415	2415	0
398	20230912	122000	128238685	2415	2415	2415	2415	1
399	20230912	121900	128236270	2415	2415	2415	2415	0
400	20230912	121800	128236270	2415	2415	2415	2415	0
401	20230912	121700	128236270	2415	2415	2415	2415	0
402	20230912	121600	128236270	2415	2415	2415	2415	10
403	20230912	121500	128212120	2415	2415	2415	2415	0
404	20230912	121400	128212120	2415	2415	2415	2415	0
405	20230912	121300	128212120	2415	2415	2415	2415	0
406	20230912	121200	128212120	2415	2415	2415	2415	0
407	20230912	121100	128212120	2415	2415	2415	2415	0
408	20230912	121000	128212120	2415	2415	2415	2415	1587
409	20230912	120900	124379515	2415	2415	2415	2415	1
410	20230912	120800	124377100	2420	2415	2420	2415	11
411	20230912	120700	124350485	2420	2415	2420	2415	23
412	20230912	120600	124294840	2415	2415	2420	2415	12
413	20230912	120500	124265810	2415	2415	2415	2415	81
414	20230912	120400	124070195	2415	2415	2415	2415	1000
415	20230912	120300	121655195	2415	2415	2415	2415	0
416	20230912	120200	121655195	2415	2415	2415	2415	0
417	20230912	120100	121655195	2415	2420	2420	2415	110
418	20230912	120000	121389495	2420	2415	2420	2415	1290
419	20230912	115900	118273890	2415	2415	2415	2415	230
420	20230912	115800	117718440	2415	2415	2415	2415	0
421	20230912	115700	117718440	2415	2415	2415	2415	0
422	20230912	115600	117718440	2415	2415	2415	2415	1056
423	20230912	115500	115168200	2415	2415	2415	2415	0
424	20230912	115400	115168200	2415	2415	2415	2415	10
425	20230912	115300	115144050	2410	2410	2410	2410	0
426	20230912	115200	115144050	2410	2410	2410	2410	0
427	20230912	115100	115144050	2410	2410	2410	2410	0
428	20230912	115000	115144050	2410	2410	2410	2410	0
429	20230912	114900	115144050	2410	2410	2410	2410	0
430	20230912	114800	115144050	2410	2410	2410	2410	0
431	20230912	114700	115144050	2410	2410	2410	2410	0
432	20230912	114600	115144050	2410	2415	2415	2410	550
433	20230912	114500	113818500	2420	2420	2420	2420	0
434	20230912	114400	113818500	2420	2420	2420	2420	0
435	20230912	114300	113818500	2420	2420	2420	2420	0
436	20230912	114200	113818500	2420	2420	2420	2420	20
437	20230912	114100	113770100	2410	2410	2410	2410	0
438	20230912	114000	113770100	2410	2420	2420	2410	21
439	20230912	113900	113719480	2415	2415	2415	2415	225
440	20230912	113800	113176105	2420	2420	2420	2420	1
441	20230912	113700	113173685	2415	2415	2415	2415	280
442	20230912	113600	112497485	2420	2420	2420	2420	0
443	20230912	113500	112497485	2420	2420	2420	2420	0
444	20230912	113400	112497485	2420	2420	2420	2420	0
445	20230912	113300	112497485	2420	2420	2420	2420	31
446	20230912	113200	112422465	2420	2420	2420	2420	100
447	20230912	113100	112180465	2420	2420	2420	2420	10
448	20230912	113000	112156265	2410	2410	2410	2410	0
449	20230912	112900	112156265	2410	2410	2410	2410	1000
450	20230912	112800	109746265	2410	2410	2410	2410	0
451	20230912	112700	109746265	2410	2410	2410	2410	0
452	20230912	112600	109746265	2410	2410	2410	2410	1745
453	20230912	112500	105540815	2410	2410	2410	2410	391
454	20230912	112400	104598505	2410	2410	2410	2410	656
455	20230912	112300	103017545	2410	2415	2415	2410	3000
456	20230912	112200	95787345	2420	2420	2420	2420	0
457	20230912	112100	95787345	2420	2415	2420	2415	2000
458	20230912	112000	90949625	2415	2415	2415	2415	45
459	20230912	111900	90840950	2415	2415	2415	2415	0
460	20230912	111800	90840950	2415	2415	2415	2415	0
461	20230912	111700	90840950	2415	2415	2415	2415	0
462	20230912	111600	90840950	2415	2415	2415	2415	0
463	20230912	111500	90840950	2415	2415	2415	2415	0
464	20230912	111400	90840950	2415	2415	2415	2415	0
465	20230912	111300	90840950	2415	2415	2415	2415	0
466	20230912	111200	90840950	2415	2415	2415	2415	1
467	20230912	111100	90838535	2410	2415	2415	2410	1264
468	20230912	111000	87789500	2415	2415	2415	2415	1026
469	20230912	110900	85311710	2415	2415	2415	2415	0
470	20230912	110800	85311710	2415	2415	2415	2415	0
471	20230912	110700	85311710	2415	2415	2415	2415	0
472	20230912	110600	85311710	2415	2415	2415	2415	0
473	20230912	110500	85311710	2415	2415	2415	2415	40
474	20230912	110400	85215110	2410	2410	2410	2410	1000
475	20230912	110300	82805110	2410	2410	2410	2410	0
476	20230912	110200	82805110	2410	2410	2410	2410	0
477	20230912	110100	82805110	2410	2410	2410	2410	0
478	20230912	110000	82805110	2410	2410	2410	2410	0
479	20230912	105900	82805110	2410	2410	2410	2410	1000
480	20230912	105800	80395110	2410	2410	2410	2410	0
481	20230912	105700	80395110	2410	2410	2410	2410	0
482	20230912	105600	80395110	2410	2410	2410	2410	200
483	20230912	105500	79913110	2415	2415	2415	2415	17
484	20230912	105400	79872055	2415	2415	2415	2415	0
485	20230912	105300	79872055	2415	2415	2415	2415	2
486	20230912	105200	79867225	2410	2410	2410	2410	0
487	20230912	105100	79867225	2410	2410	2410	2410	1
488	20230912	105000	79864815	2410	2415	2415	2410	4654
489	20230912	104900	68648655	2415	2415	2415	2415	0
490	20230912	104800	68648655	2415	2415	2415	2415	0
491	20230912	104700	68648655	2415	2415	2415	2415	0
492	20230912	104600	68648655	2415	2415	2415	2415	100
493	20230912	104500	68407155	2415	2415	2415	2415	143
494	20230912	104400	68061810	2420	2420	2420	2420	0
495	20230912	104300	68061810	2420	2420	2420	2420	10
496	20230912	104200	68037610	2420	2420	2420	2420	0
497	20230912	104100	68037610	2420	2415	2420	2415	767
498	20230912	104000	66185270	2410	2410	2410	2410	100
499	20230912	103900	65944270	2410	2410	2410	2410	0
500	20230912	103800	65944270	2410	2410	2410	2410	25
501	20230912	103700	65884020	2410	2410	2410	2410	100
502	20230912	103600	65643020	2410	2410	2410	2410	0
503	20230912	103500	65643020	2410	2410	2410	2410	47
504	20230912	103400	65529750	2410	2410	2410	2410	0
505	20230912	103300	65529750	2410	2415	2415	2410	700
506	20230912	103200	63841135	2415	2415	2415	2415	0
507	20230912	103100	63841135	2415	2415	2415	2415	0
508	20230912	103000	63841135	2415	2415	2415	2415	0
509	20230912	102900	63841135	2415	2415	2415	2415	0
510	20230912	102800	63841135	2415	2415	2415	2415	144
511	20230912	102700	63493375	2415	2415	2415	2415	20
512	20230912	102600	63445075	2415	2415	2415	2415	28
513	20230912	102500	63377455	2415	2415	2415	2415	7
514	20230912	102400	63360550	2415	2415	2415	2415	963
515	20230912	102300	61034905	2420	2420	2420	2420	0
516	20230912	102200	61034905	2420	2420	2420	2420	10
517	20230912	102100	61010705	2420	2420	2420	2420	1
518	20230912	102000	61008285	2420	2420	2420	2420	0
519	20230912	101900	61008285	2420	2420	2420	2420	2
520	20230912	101800	61003445	2420	2420	2420	2420	0
521	20230912	101700	61003445	2420	2420	2420	2420	1676
522	20230912	101600	56947525	2420	2420	2420	2420	0
523	20230912	101500	56947525	2420	2420	2420	2420	391
524	20230912	101400	56001305	2420	2420	2420	2420	0
525	20230912	101300	56001305	2420	2420	2420	2420	899
526	20230912	101200	53825725	2420	2420	2420	2420	1000
527	20230912	101100	51405725	2420	2420	2420	2420	1
528	20230912	101000	51403305	2420	2425	2425	2420	8
529	20230912	100900	51383920	2420	2420	2420	2420	608
530	20230912	100800	49912560	2425	2425	2425	2425	2
531	20230912	100700	49907710	2425	2425	2425	2425	20
532	20230912	100600	49859210	2425	2425	2425	2425	0
533	20230912	100500	49859210	2425	2425	2425	2425	0
534	20230912	100400	49859210	2425	2425	2425	2425	201
535	20230912	100300	49371785	2430	2425	2430	2425	142
536	20230912	100200	49027335	2430	2430	2430	2430	1
537	20230912	100100	49024905	2420	2420	2420	2420	0
538	20230912	100000	49024905	2420	2420	2420	2420	0
539	20230912	095900	49024905	2420	2420	2420	2420	0
540	20230912	095800	49024905	2420	2420	2420	2420	200
541	20230912	095700	48540905	2425	2425	2425	2425	0
542	20230912	095600	48540905	2425	2425	2425	2425	316
543	20230912	095500	47774605	2425	2425	2425	2425	38
544	20230912	095400	47682455	2430	2425	2430	2425	400
545	20230912	095300	46711455	2430	2430	2430	2430	0
546	20230912	095200	46711455	2430	2430	2430	2430	30
547	20230912	095100	46638555	2430	2430	2430	2430	0
548	20230912	095000	46638555	2430	2430	2430	2430	0
549	20230912	094900	46638555	2430	2430	2430	2430	2
550	20230912	094800	46633695	2440	2440	2440	2440	0
551	20230912	094700	46633695	2440	2440	2440	2440	0
552	20230912	094600	46633695	2440	2440	2440	2440	0
553	20230912	094500	46633695	2440	2440	2440	2440	1659
554	20230912	094400	42585735	2440	2430	2440	2430	1589
555	20230912	094300	38715750	2425	2425	2425	2425	0
556	20230912	094200	38715750	2425	2425	2425	2425	50
557	20230912	094100	38594500	2425	2425	2425	2425	0
558	20230912	094000	38594500	2425	2425	2425	2425	0
559	20230912	093900	38594500	2425	2425	2425	2425	0
560	20230912	093800	38594500	2425	2425	2425	2425	579
561	20230912	093700	37190425	2425	2425	2425	2425	1934
562	20230912	093600	32500475	2430	2430	2430	2430	0
563	20230912	093500	32500475	2430	2430	2430	2430	10
564	20230912	093400	32476175	2430	2430	2430	2430	1
565	20230912	093300	32473745	2430	2430	2430	2430	235
566	20230912	093200	31902695	2425	2430	2435	2425	3023
567	20230912	093100	24568880	2435	2430	2435	2430	35
568	20230912	093000	24483805	2425	2425	2425	2425	0
569	20230912	092900	24483805	2425	2430	2430	2425	1329
570	20230912	092800	21259805	2430	2430	2430	2430	3054
571	20230912	092700	13838585	2430	2430	2430	2430	10
572	20230912	092600	13814285	2430	2430	2430	2430	0
573	20230912	092500	13814285	2430	2430	2430	2430	0
574	20230912	092400	13814285	2430	2430	2430	2430	0
575	20230912	092300	13814285	2430	2430	2430	2430	268
576	20230912	092200	13163045	2435	2435	2435	2435	0
577	20230912	092100	13163045	2435	2435	2435	2435	275
578	20230912	092000	12493420	2435	2435	2435	2435	0
579	20230912	091900	12493420	2435	2435	2435	2435	0
580	20230912	091800	12493420	2435	2435	2435	2435	0
581	20230912	091700	12493420	2435	2435	2435	2435	0
582	20230912	091600	12493420	2435	2435	2435	2435	50
583	20230912	091500	12371670	2435	2435	2435	2435	200
584	20230912	091400	11884670	2435	2435	2435	2435	0
585	20230912	091300	11884670	2435	2435	2440	2435	53
586	20230912	091200	11755605	2435	2435	2435	2435	0
587	20230912	091100	11755605	2435	2435	2440	2435	611
588	20230912	091000	10267615	2430	2430	2430	2430	0
589	20230912	090900	10267615	2430	2430	2430	2430	300
590	20230912	090800	9538615	2435	2435	2435	2435	1167
591	20230912	090700	6696970	2435	2435	2440	2435	304
592	20230912	090600	5956230	2435	2435	2435	2435	0
593	20230912	090500	5956230	2435	2435	2435	2435	450
594	20230912	090400	4860480	2430	2430	2430	2430	151
595	20230912	090300	4493550	2435	2440	2440	2435	865
596	20230912	090200	2383050	2440	2445	2445	2440	655
597	20230912	090100	782350	2445	2445	2445	2445	1
598	20230912	090000	779905	2440	2445	2445	2440	319