KissMeData/073560/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193100	378002438	1700	1700	1700	1700	1147
3	20230919	193000	378002438	1700	1700	1700	1700	0
4	20230919	192900	378002438	1700	1700	1700	1700	0
5	20230919	192800	378002438	1700	1700	1700	1700	0
6	20230919	192700	378002438	1700	1700	1700	1700	0
7	20230919	192600	378002438	1700	1700	1700	1700	0
8	20230919	192500	378002438	1700	1700	1700	1700	0
9	20230919	192400	378002438	1700	1700	1700	1700	0
10	20230919	192300	378002438	1700	1700	1700	1700	0
11	20230919	192200	378002438	1700	1700	1700	1700	0
12	20230919	192100	378002438	1700	1700	1700	1700	0
13	20230919	192000	378002438	1700	1700	1700	1700	0
14	20230919	191900	378002438	1700	1700	1700	1700	0
15	20230919	191800	378002438	1700	1700	1700	1700	0
16	20230919	191700	378002438	1700	1700	1700	1700	0
17	20230919	191600	378002438	1700	1700	1700	1700	0
18	20230919	191500	378002438	1700	1700	1700	1700	0
19	20230919	191400	378002438	1700	1700	1700	1700	0
20	20230919	191300	378002438	1700	1700	1700	1700	0
21	20230919	191200	378002438	1700	1700	1700	1700	0
22	20230919	191100	378002438	1700	1700	1700	1700	0
23	20230919	191000	378002438	1700	1700	1700	1700	0
24	20230919	190900	378002438	1700	1700	1700	1700	0
25	20230919	190800	378002438	1700	1700	1700	1700	0
26	20230919	190700	378002438	1700	1700	1700	1700	0
27	20230919	190600	378002438	1700	1700	1700	1700	0
28	20230919	190500	378002438	1700	1700	1700	1700	0
29	20230919	190400	378002438	1700	1700	1700	1700	0
30	20230919	190300	378002438	1700	1700	1700	1700	0
31	20230919	190200	378002438	1700	1700	1700	1700	0
32	20230919	190100	378002438	1700	1700	1700	1700	1147
33	20230919	190000	378002438	1700	1700	1700	1700	0
34	20230919	185900	378002438	1700	1700	1700	1700	0
35	20230919	185800	378002438	1700	1700	1700	1700	0
36	20230919	185700	378002438	1700	1700	1700	1700	0
37	20230919	185600	378002438	1700	1700	1700	1700	0
38	20230919	185500	378002438	1700	1700	1700	1700	0
39	20230919	185400	378002438	1700	1700	1700	1700	0
40	20230919	185300	378002438	1700	1700	1700	1700	0
41	20230919	185200	378002438	1700	1700	1700	1700	0
42	20230919	185100	378002438	1700	1700	1700	1700	0
43	20230919	185000	378002438	1700	1700	1700	1700	0
44	20230919	184900	378002438	1700	1700	1700	1700	0
45	20230919	184800	378002438	1700	1700	1700	1700	0
46	20230919	184700	378002438	1700	1700	1700	1700	0
47	20230919	184600	378002438	1700	1700	1700	1700	0
48	20230919	184500	378002438	1700	1700	1700	1700	0
49	20230919	184400	378002438	1700	1700	1700	1700	0
50	20230919	184300	378002438	1700	1700	1700	1700	0
51	20230919	184200	378002438	1700	1700	1700	1700	0
52	20230919	184100	378002438	1700	1700	1700	1700	0
53	20230919	184000	378002438	1700	1700	1700	1700	0
54	20230919	183900	378002438	1700	1700	1700	1700	0
55	20230919	183800	378002438	1700	1700	1700	1700	0
56	20230919	183700	378002438	1700	1700	1700	1700	0
57	20230919	183600	378002438	1700	1700	1700	1700	0
58	20230919	183500	378002438	1700	1700	1700	1700	0
59	20230919	183400	378002438	1700	1700	1700	1700	0
60	20230919	183300	378002438	1700	1700	1700	1700	0
61	20230919	183200	378002438	1700	1700	1700	1700	0
62	20230919	183100	378002438	1700	1700	1700	1700	1147
63	20230919	183000	378002438	1700	1700	1700	1700	0
64	20230919	182900	378002438	1700	1700	1700	1700	0
65	20230919	182800	378002438	1700	1700	1700	1700	0
66	20230919	182700	378002438	1700	1700	1700	1700	0
67	20230919	182600	378002438	1700	1700	1700	1700	0
68	20230919	182500	378002438	1700	1700	1700	1700	0
69	20230919	182400	378002438	1700	1700	1700	1700	0
70	20230919	182300	378002438	1700	1700	1700	1700	0
71	20230919	182200	378002438	1700	1700	1700	1700	0
72	20230919	182100	378002438	1700	1700	1700	1700	0
73	20230919	182000	378002438	1700	1700	1700	1700	0
74	20230919	181900	378002438	1700	1700	1700	1700	0
75	20230919	181800	378002438	1700	1700	1700	1700	0
76	20230919	181700	378002438	1700	1700	1700	1700	0
77	20230919	181600	378002438	1700	1700	1700	1700	0
78	20230919	181500	378002438	1700	1700	1700	1700	0
79	20230919	181400	378002438	1700	1700	1700	1700	0
80	20230919	181300	378002438	1700	1700	1700	1700	0
81	20230919	181200	378002438	1700	1700	1700	1700	0
82	20230919	181100	378002438	1700	1700	1700	1700	0
83	20230919	181000	378002438	1700	1700	1700	1700	0
84	20230919	180900	378002438	1700	1700	1700	1700	0
85	20230919	180800	378002438	1700	1700	1700	1700	0
86	20230919	180700	378002438	1700	1700	1700	1700	0
87	20230919	180600	378002438	1700	1700	1700	1700	0
88	20230919	180500	378002438	1700	1700	1700	1700	0
89	20230919	180400	378002438	1700	1700	1700	1700	0
90	20230919	180300	378002438	1700	1700	1700	1700	0
91	20230919	180200	378002438	1700	1700	1700	1700	0
92	20230919	180100	378002438	1700	1700	1700	1700	1147
93	20230919	180000	378002438	1700	1700	1700	1700	0
94	20230919	175900	378002438	1700	1700	1700	1700	0
95	20230919	175800	378002438	1700	1700	1700	1700	0
96	20230919	175700	378002438	1700	1700	1700	1700	0
97	20230919	175600	378002438	1700	1700	1700	1700	0
98	20230919	175500	378002438	1700	1700	1700	1700	0
99	20230919	175400	378002438	1700	1700	1700	1700	0
100	20230919	175300	378002438	1700	1700	1700	1700	0
101	20230919	175200	378002438	1700	1700	1700	1700	0
102	20230919	175100	378002438	1700	1700	1700	1700	0
103	20230919	175000	378002438	1700	1700	1700	1700	0
104	20230919	174900	378002438	1700	1700	1700	1700	0
105	20230919	174800	378002438	1700	1700	1700	1700	0
106	20230919	174700	378002438	1700	1700	1700	1700	0
107	20230919	174600	378002438	1700	1700	1700	1700	0
108	20230919	174500	378002438	1700	1700	1700	1700	0
109	20230919	174400	378002438	1700	1700	1700	1700	0
110	20230919	174300	378002438	1700	1700	1700	1700	0
111	20230919	174200	378002438	1700	1700	1700	1700	0
112	20230919	174100	378002438	1700	1700	1700	1700	0
113	20230919	174000	378002438	1700	1700	1700	1700	0
114	20230919	173900	378002438	1700	1700	1700	1700	0
115	20230919	173800	378002438	1700	1700	1700	1700	0
116	20230919	173700	378002438	1700	1700	1700	1700	0
117	20230919	173600	378002438	1700	1700	1700	1700	0
118	20230919	173500	378002438	1700	1700	1700	1700	0
119	20230919	173400	378002438	1700	1700	1700	1700	0
120	20230919	173300	378002438	1700	1700	1700	1700	0
121	20230919	173200	378002438	1700	1700	1700	1700	0
122	20230919	173100	378002438	1700	1700	1700	1700	1147
123	20230919	173000	378002438	1700	1700	1700	1700	0
124	20230919	172900	378002438	1700	1700	1700	1700	0
125	20230919	172800	378002438	1700	1700	1700	1700	0
126	20230919	172700	378002438	1700	1700	1700	1700	0
127	20230919	172600	378002438	1700	1700	1700	1700	0
128	20230919	172500	378002438	1700	1700	1700	1700	0
129	20230919	172400	378002438	1700	1700	1700	1700	0
130	20230919	172300	378002438	1700	1700	1700	1700	0
131	20230919	172200	378002438	1700	1700	1700	1700	0
132	20230919	172100	378002438	1700	1700	1700	1700	0
133	20230919	172000	378002438	1700	1700	1700	1700	0
134	20230919	171900	378002438	1700	1700	1700	1700	0
135	20230919	171800	378002438	1700	1700	1700	1700	0
136	20230919	171700	378002438	1700	1700	1700	1700	0
137	20230919	171600	378002438	1700	1700	1700	1700	0
138	20230919	171500	378002438	1700	1700	1700	1700	0
139	20230919	171400	378002438	1700	1700	1700	1700	0
140	20230919	171300	378002438	1700	1700	1700	1700	0
141	20230919	171200	378002438	1700	1700	1700	1700	0
142	20230919	171100	378002438	1700	1700	1700	1700	0
143	20230919	171000	378002438	1700	1700	1700	1700	0
144	20230919	170900	378002438	1700	1700	1700	1700	0
145	20230919	170800	378002438	1700	1700	1700	1700	0
146	20230919	170700	378002438	1700	1700	1700	1700	0
147	20230919	170600	378002438	1700	1700	1700	1700	0
148	20230919	170500	378002438	1700	1700	1700	1700	0
149	20230919	170400	378002438	1700	1700	1700	1700	0
150	20230919	170300	378002438	1700	1700	1700	1700	0
151	20230919	170200	378002438	1700	1700	1700	1700	0
152	20230919	170100	378002438	1700	1700	1700	1700	1147
153	20230919	170000	378002438	1700	1700	1700	1700	0
154	20230919	165900	378002438	1700	1700	1700	1700	0
155	20230919	165800	378002438	1700	1700	1700	1700	0
156	20230919	165700	378002438	1700	1700	1700	1700	0
157	20230919	165600	378002438	1700	1700	1700	1700	0
158	20230919	165500	378002438	1700	1700	1700	1700	0
159	20230919	165400	378002438	1700	1700	1700	1700	0
160	20230919	165300	378002438	1700	1700	1700	1700	0
161	20230919	165200	378002438	1700	1700	1700	1700	0
162	20230919	165100	378002438	1700	1700	1700	1700	0
163	20230919	165000	378002438	1700	1700	1700	1700	0
164	20230919	164900	378002438	1700	1700	1700	1700	0
165	20230919	164800	378002438	1700	1700	1700	1700	0
166	20230919	164700	378002438	1700	1700	1700	1700	0
167	20230919	164600	378002438	1700	1700	1700	1700	0
168	20230919	164500	378002438	1700	1700	1700	1700	0
169	20230919	164400	378002438	1700	1700	1700	1700	0
170	20230919	164300	378002438	1700	1700	1700	1700	0
171	20230919	164200	378002438	1700	1700	1700	1700	0
172	20230919	164100	378002438	1700	1700	1700	1700	0
173	20230919	164000	378002438	1700	1700	1700	1700	0
174	20230919	163900	378002438	1700	1700	1700	1700	0
175	20230919	163800	378002438	1700	1700	1700	1700	0
176	20230919	163700	378002438	1700	1700	1700	1700	0
177	20230919	163600	378002438	1700	1700	1700	1700	0
178	20230919	163500	378002438	1700	1700	1700	1700	0
179	20230919	163400	378002438	1700	1700	1700	1700	0
180	20230919	163300	378002438	1700	1700	1700	1700	0
181	20230919	163200	378002438	1700	1700	1700	1700	0
182	20230919	163100	378002438	1700	1700	1700	1700	1147
183	20230919	163000	378002438	1700	1700	1700	1700	0
184	20230919	162900	378002438	1700	1700	1700	1700	0
185	20230919	162800	378002438	1700	1700	1700	1700	0
186	20230919	162700	378002438	1700	1700	1700	1700	0
187	20230919	162600	378002438	1700	1700	1700	1700	0
188	20230919	162500	378002438	1700	1700	1700	1700	0
189	20230919	162400	378002438	1700	1700	1700	1700	0
190	20230919	162300	378002438	1700	1700	1700	1700	0
191	20230919	162200	378002438	1700	1700	1700	1700	0
192	20230919	162100	378002438	1700	1700	1700	1700	0
193	20230919	162000	378002438	1700	1700	1700	1700	0
194	20230919	161900	378002438	1700	1700	1700	1700	0
195	20230919	161800	378002438	1700	1700	1700	1700	0
196	20230919	161700	378002438	1700	1700	1700	1700	0
197	20230919	161600	378002438	1700	1700	1700	1700	0
198	20230919	161500	378002438	1700	1700	1700	1700	0
199	20230919	161400	378002438	1700	1700	1700	1700	0
200	20230919	161300	378002438	1700	1700	1700	1700	0
201	20230919	161200	378002438	1700	1700	1700	1700	0
202	20230919	161100	378002438	1700	1700	1700	1700	0
203	20230919	161000	378002438	1700	1700	1700	1700	0
204	20230919	160900	378002438	1700	1700	1700	1700	0
205	20230919	160800	378002438	1700	1700	1700	1700	0
206	20230919	160700	378002438	1700	1700	1700	1700	0
207	20230919	160600	378002438	1700	1700	1700	1700	0
208	20230919	160500	378002438	1700	1700	1700	1700	0
209	20230919	160400	378002438	1700	1700	1700	1700	0
210	20230919	160300	378002438	1700	1700	1700	1700	0
211	20230919	160200	378002438	1700	1700	1700	1700	0
212	20230919	160100	378002438	1700	1700	1700	1700	1147
213	20230919	160000	378002438	1700	1700	1700	1700	0
214	20230919	155900	378002438	1700	1700	1700	1700	0
215	20230919	155800	378002438	1700	1700	1700	1700	0
216	20230919	155700	378002438	1700	1700	1700	1700	0
217	20230919	155600	378002438	1700	1700	1700	1700	0
218	20230919	155500	378002438	1700	1700	1700	1700	0
219	20230919	155400	378002438	1700	1700	1700	1700	0
220	20230919	155300	378002438	1700	1700	1700	1700	0
221	20230919	155200	378002438	1700	1700	1700	1700	0
222	20230919	155100	378002438	1700	1700	1700	1700	0
223	20230919	155000	378002438	1700	1700	1700	1700	0
224	20230919	154900	378002438	1700	1700	1700	1700	0
225	20230919	154800	378002438	1700	1700	1700	1700	0
226	20230919	154700	378002438	1700	1700	1700	1700	0
227	20230919	154600	378002438	1700	1700	1700	1700	0
228	20230919	154500	378002438	1700	1700	1700	1700	0
229	20230919	154400	378002438	1700	1700	1700	1700	0
230	20230919	154300	378002438	1700	1700	1700	1700	0
231	20230919	154200	378002438	1700	1700	1700	1700	0
232	20230919	154100	378002438	1700	1700	1700	1700	0
233	20230919	154000	378002438	1700	1700	1700	1700	0
234	20230919	153900	378002438	1700	1700	1700	1700	0
235	20230919	153800	378002438	1700	1700	1700	1700	0
236	20230919	153700	378002438	1700	1700	1700	1700	0
237	20230919	153600	378002438	1700	1700	1700	1700	0
238	20230919	153500	378002438	1700	1700	1700	1700	0
239	20230919	153400	378002438	1700	1700	1700	1700	0
240	20230919	153300	378002438	1700	1700	1700	1700	0
241	20230919	153200	378002438	1700	1700	1700	1700	0
242	20230919	153100	378002438	1700	1700	1700	1700	1147
243	20230919	153000	378002438	1700	1700	1700	1700	1147
244	20230919	152900	376052538	1699	1699	1699	1699	0
245	20230919	152800	376052538	1699	1699	1699	1699	0
246	20230919	152700	376052538	1699	1699	1699	1699	0
247	20230919	152600	376052538	1699	1699	1699	1699	0
248	20230919	152500	376052538	1699	1699	1699	1699	0
249	20230919	152400	376052538	1699	1699	1699	1699	0
250	20230919	152300	376052538	1699	1699	1699	1699	0
251	20230919	152200	376052538	1699	1699	1699	1699	0
252	20230919	152100	376052538	1699	1699	1699	1699	0
253	20230919	152000	376052538	1699	1699	1699	1699	0
254	20230919	151900	376052538	1699	1699	1699	1699	503
255	20230919	151800	375197941	1700	1700	1700	1700	1
256	20230919	151700	375196241	1699	1699	1699	1699	931
257	20230919	151600	373614472	1699	1701	1701	1699	6798
258	20230919	151500	362058105	1701	1701	1701	1701	0
259	20230919	151400	362058105	1701	1701	1701	1701	10
260	20230919	151300	362041095	1701	1701	1701	1701	0
261	20230919	151200	362041095	1701	1701	1701	1701	0
262	20230919	151100	362041095	1701	1702	1702	1701	11
263	20230919	151000	362022383	1702	1702	1702	1702	0
264	20230919	150900	362022383	1702	1702	1702	1702	0
265	20230919	150800	362022383	1702	1702	1702	1702	12
266	20230919	150700	362001959	1701	1701	1701	1701	112
267	20230919	150600	361811447	1700	1700	1701	1700	2167
268	20230919	150500	358125433	1701	1701	1701	1701	0
269	20230919	150400	358125433	1701	1700	1701	1700	873
270	20230919	150300	356640930	1701	1701	1701	1701	195
271	20230919	150200	356309235	1701	1701	1701	1701	0
272	20230919	150100	356309235	1701	1701	1701	1701	0
273	20230919	150000	356309235	1701	1701	1701	1701	100
274	20230919	145900	356139135	1701	1701	1701	1701	0
275	20230919	145800	356139135	1701	1700	1701	1700	6
276	20230919	145700	356128930	1701	1701	1701	1701	110
277	20230919	145600	355941820	1701	1702	1702	1701	827
278	20230919	145500	354534920	1703	1703	1703	1703	0
279	20230919	145400	354534920	1703	1703	1703	1703	1
280	20230919	145300	354533217	1702	1702	1702	1702	37
281	20230919	145200	354470243	1702	1702	1702	1702	7
282	20230919	145100	354458329	1702	1702	1702	1702	6
283	20230919	145000	354448117	1701	1701	1701	1701	1
284	20230919	144900	354446416	1701	1701	1701	1701	1
285	20230919	144800	354444715	1703	1703	1703	1703	0
286	20230919	144700	354444715	1703	1703	1703	1703	0
287	20230919	144600	354444715	1703	1698	1703	1698	5004
288	20230919	144500	345928771	1698	1697	1698	1697	2563
289	20230919	144400	341576896	1697	1697	1697	1697	399
290	20230919	144300	340899793	1697	1698	1698	1697	875
291	20230919	144200	339414623	1698	1698	1698	1698	204
292	20230919	144100	339068231	1699	1699	1699	1699	1
293	20230919	144000	339066532	1700	1700	1700	1700	0
294	20230919	143900	339066532	1700	1700	1700	1700	21
295	20230919	143800	339030832	1701	1701	1701	1701	3
296	20230919	143700	339025729	1698	1698	1698	1698	17
297	20230919	143600	338996863	1698	1699	1699	1698	14
298	20230919	143500	338973084	1699	1699	1699	1699	802
299	20230919	143400	337610486	1699	1700	1700	1699	123
300	20230919	143300	337401507	1700	1700	1700	1700	246
301	20230919	143200	336983307	1700	1700	1700	1700	1777
302	20230919	143100	333962407	1700	1700	1700	1700	0
303	20230919	143000	333962407	1700	1700	1700	1700	0
304	20230919	142900	333962407	1700	1700	1700	1700	9
305	20230919	142800	333947107	1700	1700	1700	1700	1
306	20230919	142700	333945407	1700	1700	1700	1700	5
307	20230919	142600	333936907	1699	1702	1703	1699	1371
308	20230919	142500	331602634	1701	1700	1701	1700	116
309	20230919	142400	331405334	1700	1700	1700	1700	0
310	20230919	142300	331405334	1700	1700	1700	1700	1
311	20230919	142200	331403634	1700	1700	1700	1700	0
312	20230919	142100	331403634	1700	1700	1700	1700	321
313	20230919	142000	330857934	1700	1699	1700	1698	11316
314	20230919	141900	311622077	1699	1699	1699	1699	20
315	20230919	141800	311588097	1699	1699	1699	1699	0
316	20230919	141700	311588097	1699	1699	1699	1699	20
317	20230919	141600	311554117	1697	1697	1697	1697	100
318	20230919	141500	311384417	1697	1697	1697	1697	0
319	20230919	141400	311384417	1697	1699	1699	1697	5
320	20230919	141300	311375926	1700	1700	1700	1700	0
321	20230919	141200	311375926	1700	1700	1700	1700	0
322	20230919	141100	311375926	1700	1700	1700	1700	11
323	20230919	141000	311357226	1700	1700	1700	1700	0
324	20230919	140900	311357226	1700	1700	1700	1700	0
325	20230919	140800	311357226	1700	1698	1700	1698	1001
326	20230919	140700	309657020	1698	1699	1699	1698	3381
327	20230919	140600	303912708	1699	1699	1699	1699	0
328	20230919	140500	303912708	1699	1699	1699	1699	10
329	20230919	140400	303895718	1695	1695	1695	1695	0
330	20230919	140300	303895718	1695	1695	1695	1695	0
331	20230919	140200	303895718	1695	1695	1695	1695	8
332	20230919	140100	303882158	1695	1695	1695	1695	0
333	20230919	140000	303882158	1695	1695	1695	1695	0
334	20230919	135900	303882158	1695	1695	1695	1695	0
335	20230919	135800	303882158	1695	1698	1698	1695	6
336	20230919	135700	303871981	1699	1699	1699	1699	7
337	20230919	135600	303860088	1699	1699	1699	1699	9
338	20230919	135500	303844797	1699	1699	1699	1698	10
339	20230919	135400	303827809	1697	1697	1697	1697	1
340	20230919	135300	303826112	1699	1699	1699	1699	203
341	20230919	135200	303481215	1700	1699	1700	1699	501
342	20230919	135100	302630015	1699	1700	1700	1699	6030
343	20230919	135000	292379515	1699	1695	1699	1695	4310
344	20230919	134900	285067627	1695	1695	1695	1695	0
345	20230919	134800	285067627	1695	1695	1695	1695	5000
346	20230919	134700	276592627	1694	1694	1694	1694	3
347	20230919	134600	276587545	1695	1695	1695	1695	10
348	20230919	134500	276570595	1695	1695	1695	1695	77
349	20230919	134400	276440080	1695	1695	1695	1695	101
350	20230919	134300	276268885	1695	1698	1698	1694	5198
351	20230919	134200	267458083	1698	1698	1698	1698	0
352	20230919	134100	267458083	1698	1698	1698	1698	0
353	20230919	134000	267458083	1698	1698	1698	1698	2
354	20230919	133900	267454687	1698	1698	1698	1698	10
355	20230919	133800	267437707	1698	1698	1698	1698	0
356	20230919	133700	267437707	1698	1698	1698	1698	0
357	20230919	133600	267437707	1698	1698	1698	1698	0
358	20230919	133500	267437707	1698	1698	1698	1698	0
359	20230919	133400	267437707	1698	1698	1698	1698	5
360	20230919	133300	267429217	1697	1697	1697	1697	0
361	20230919	133200	267429217	1697	1697	1697	1697	57
362	20230919	133100	267332488	1698	1698	1698	1698	0
363	20230919	133000	267332488	1698	1698	1698	1698	0
364	20230919	132900	267332488	1698	1698	1698	1698	8
365	20230919	132800	267318904	1698	1698	1698	1698	0
366	20230919	132700	267318904	1698	1698	1698	1698	101
367	20230919	132600	267147406	1698	1698	1698	1698	0
368	20230919	132500	267147406	1698	1698	1698	1698	12
369	20230919	132400	267127030	1699	1699	1699	1699	0
370	20230919	132300	267127030	1699	1696	1699	1696	2
371	20230919	132200	267123635	1697	1697	1697	1697	0
372	20230919	132100	267123635	1697	1697	1697	1697	10
373	20230919	132000	267106665	1697	1698	1698	1697	6
374	20230919	131900	267096480	1696	1696	1696	1696	5
375	20230919	131800	267088000	1699	1699	1699	1699	0
376	20230919	131700	267088000	1699	1699	1699	1699	0
377	20230919	131600	267088000	1699	1691	1699	1691	2
378	20230919	131500	267084610	1690	1690	1690	1690	20
379	20230919	131400	267050810	1690	1698	1698	1689	17011
380	20230919	131300	238275298	1697	1697	1697	1697	0
381	20230919	131200	238275298	1697	1699	1699	1697	810
382	20230919	131100	236899254	1698	1698	1698	1698	0
383	20230919	131000	236899254	1698	1698	1698	1698	11
384	20230919	130900	236880576	1698	1698	1698	1698	702
385	20230919	130800	235688580	1699	1699	1699	1699	0
386	20230919	130700	235688580	1699	1699	1699	1699	0
387	20230919	130600	235688580	1699	1699	1699	1699	50
388	20230919	130500	235603630	1699	1699	1699	1699	0
389	20230919	130400	235603630	1699	1699	1699	1699	0
390	20230919	130300	235603630	1699	1699	1699	1699	255
391	20230919	130200	235170385	1699	1699	1699	1699	500
392	20230919	130100	234320885	1699	1699	1699	1699	0
393	20230919	130000	234320885	1699	1699	1699	1699	0
394	20230919	125900	234320885	1699	1699	1699	1699	0
395	20230919	125800	234320885	1699	1699	1699	1699	200
396	20230919	125700	233981085	1699	1699	1699	1699	0
397	20230919	125600	233981085	1699	1699	1699	1699	1
398	20230919	125500	233979386	1699	1699	1699	1699	833
399	20230919	125400	232564119	1699	1699	1699	1698	1763
400	20230919	125300	229569436	1700	1700	1700	1700	0
401	20230919	125200	229569436	1700	1700	1700	1700	705
402	20230919	125100	228370936	1700	1700	1700	1700	5
403	20230919	125000	228362436	1700	1700	1700	1700	270
404	20230919	124900	227903436	1700	1700	1700	1700	1700
405	20230919	124800	225013436	1700	1700	1700	1700	0
406	20230919	124700	225013436	1700	1700	1700	1700	500
407	20230919	124600	224163436	1700	1700	1700	1700	1
408	20230919	124500	224161736	1700	1700	1700	1700	1290
409	20230919	124400	221968736	1701	1701	1701	1701	0
410	20230919	124300	221968736	1701	1701	1701	1701	10
411	20230919	124200	221951726	1701	1701	1701	1701	0
412	20230919	124100	221951726	1701	1701	1701	1701	138
413	20230919	124000	221716988	1701	1701	1701	1701	1
414	20230919	123900	221715287	1700	1700	1700	1700	276
415	20230919	123800	221246087	1701	1701	1701	1701	50
416	20230919	123700	221161037	1701	1700	1701	1700	4789
417	20230919	123600	213015794	1700	1700	1700	1700	0
418	20230919	123500	213015794	1700	1700	1700	1700	32
419	20230919	123400	212961394	1700	1700	1700	1700	46
420	20230919	123300	212883194	1700	1700	1700	1700	0
421	20230919	123200	212883194	1700	1700	1700	1700	0
422	20230919	123100	212883194	1700	1700	1700	1700	100
423	20230919	123000	212713194	1700	1701	1701	1700	177
424	20230919	122900	212412293	1699	1699	1699	1699	60
425	20230919	122800	212310353	1700	1700	1700	1700	408
426	20230919	122700	211616753	1701	1701	1701	1701	0
427	20230919	122600	211616753	1701	1701	1701	1701	0
428	20230919	122500	211616753	1701	1701	1701	1701	0
429	20230919	122400	211616753	1701	1701	1701	1701	0
430	20230919	122300	211616753	1701	1701	1701	1701	283
431	20230919	122200	211135370	1701	1701	1701	1701	0
432	20230919	122100	211135370	1701	1701	1701	1701	0
433	20230919	122000	211135370	1701	1701	1701	1701	0
434	20230919	121900	211135370	1701	1701	1701	1701	0
435	20230919	121800	211135370	1701	1701	1701	1701	319
436	20230919	121700	210592751	1701	1701	1701	1701	0
437	20230919	121600	210592751	1701	1701	1701	1701	0
438	20230919	121500	210592751	1701	1701	1701	1701	0
439	20230919	121400	210592751	1701	1701	1701	1701	0
440	20230919	121300	210592751	1701	1701	1701	1701	0
441	20230919	121200	210592751	1701	1701	1701	1701	0
442	20230919	121100	210592751	1701	1701	1701	1701	0
443	20230919	121000	210592751	1701	1701	1701	1701	122
444	20230919	120900	210385229	1700	1700	1700	1700	0
445	20230919	120800	210385229	1700	1700	1700	1700	0
446	20230919	120700	210385229	1700	1700	1700	1700	0
447	20230919	120600	210385229	1700	1700	1700	1700	0
448	20230919	120500	210385229	1700	1700	1700	1700	0
449	20230919	120400	210385229	1700	1700	1700	1700	0
450	20230919	120300	210385229	1700	1700	1700	1700	10
451	20230919	120200	210368229	1700	1700	1700	1700	38
452	20230919	120100	210303629	1700	1700	1700	1700	10
453	20230919	120000	210286629	1700	1700	1700	1699	8544
454	20230919	115900	195762829	1700	1700	1700	1700	1
455	20230919	115800	195761129	1699	1699	1699	1699	0
456	20230919	115700	195761129	1699	1699	1699	1699	0
457	20230919	115600	195761129	1699	1699	1699	1699	0
458	20230919	115500	195761129	1699	1698	1699	1698	2
459	20230919	115400	195757732	1698	1700	1700	1698	810
460	20230919	115300	194382185	1700	1701	1701	1700	3533
461	20230919	115200	188375905	1703	1703	1703	1703	0
462	20230919	115100	188375905	1703	1703	1703	1703	0
463	20230919	115000	188375905	1703	1703	1703	1703	0
464	20230919	114900	188375905	1703	1703	1703	1703	0
465	20230919	114800	188375905	1703	1703	1703	1703	0
466	20230919	114700	188375905	1703	1703	1703	1703	0
467	20230919	114600	188375905	1703	1703	1703	1703	0
468	20230919	114500	188375905	1703	1703	1703	1703	0
469	20230919	114400	188375905	1703	1703	1703	1703	0
470	20230919	114300	188375905	1703	1703	1703	1703	84
471	20230919	114200	188232853	1703	1703	1703	1703	0
472	20230919	114100	188232853	1703	1703	1703	1703	0
473	20230919	114000	188232853	1703	1703	1703	1703	0
474	20230919	113900	188232853	1703	1703	1703	1703	0
475	20230919	113800	188232853	1703	1703	1703	1703	29
476	20230919	113700	188183466	1703	1703	1703	1703	12
477	20230919	113600	188163030	1703	1703	1703	1703	600
478	20230919	113500	187141230	1703	1703	1703	1703	300
479	20230919	113400	186630330	1703	1703	1703	1703	0
480	20230919	113300	186630330	1703	1703	1703	1703	20
481	20230919	113200	186596270	1698	1699	1699	1698	800
482	20230919	113100	185237644	1703	1698	1703	1698	22
483	20230919	113000	185200213	1699	1699	1699	1699	880
484	20230919	112900	183705093	1699	1699	1699	1699	0
485	20230919	112800	183705093	1699	1700	1700	1699	446
486	20230919	112700	182947307	1700	1700	1700	1700	0
487	20230919	112600	182947307	1700	1700	1700	1700	1608
488	20230919	112500	180213707	1700	1700	1700	1700	1
489	20230919	112400	180212007	1701	1701	1701	1701	48
490	20230919	112300	180130359	1701	1701	1701	1701	119
491	20230919	112200	179927940	1701	1701	1701	1701	0
492	20230919	112100	179927940	1701	1701	1701	1701	0
493	20230919	112000	179927940	1701	1701	1701	1701	881
494	20230919	111900	178429359	1701	1701	1701	1701	0
495	20230919	111800	178429359	1701	1701	1701	1701	288
496	20230919	111700	177939471	1701	1701	1701	1701	0
497	20230919	111600	177939471	1701	1701	1701	1701	0
498	20230919	111500	177939471	1701	1701	1701	1701	0
499	20230919	111400	177939471	1701	1701	1701	1701	0
500	20230919	111300	177939471	1701	1701	1701	1701	0
501	20230919	111200	177939471	1701	1702	1702	1701	1007
502	20230919	111100	176226554	1702	1703	1703	1702	773
503	20230919	111000	174910228	1705	1704	1705	1702	413
504	20230919	110900	174207178	1705	1705	1705	1705	3
505	20230919	110800	174202063	1705	1705	1705	1705	2
506	20230919	110700	174198653	1702	1702	1702	1702	2829
507	20230919	110600	169383695	1702	1703	1703	1702	2181
508	20230919	110500	165671617	1703	1703	1703	1703	50
509	20230919	110400	165586467	1703	1703	1703	1703	70
510	20230919	110300	165467257	1703	1705	1705	1703	30
511	20230919	110200	165416127	1703	1703	1703	1703	80
512	20230919	110100	165279887	1703	1703	1703	1703	75
513	20230919	110000	165152162	1703	1704	1704	1703	14
514	20230919	105900	165128318	1704	1704	1704	1704	65
515	20230919	105800	165017558	1705	1705	1705	1705	0
516	20230919	105700	165017558	1705	1705	1705	1705	1045
517	20230919	105600	163235833	1706	1706	1706	1706	1
518	20230919	105500	163234127	1703	1703	1703	1703	1000
519	20230919	105400	161531127	1703	1703	1703	1703	0
520	20230919	105300	161531127	1703	1705	1705	1703	1016
521	20230919	105200	159800154	1706	1706	1706	1706	1
522	20230919	105100	159798448	1706	1706	1706	1706	0
523	20230919	105000	159798448	1706	1706	1706	1706	3
524	20230919	104900	159793330	1705	1706	1706	1705	66
525	20230919	104800	159680784	1705	1705	1705	1705	285
526	20230919	104700	159194859	1705	1705	1705	1705	28
527	20230919	104600	159147119	1706	1705	1706	1705	22
528	20230919	104500	159109607	1703	1703	1703	1703	150
529	20230919	104400	158854157	1703	1703	1703	1703	494
530	20230919	104300	158012875	1703	1703	1703	1703	20
531	20230919	104200	157978815	1703	1703	1703	1703	15
532	20230919	104100	157953270	1703	1703	1703	1703	5
533	20230919	104000	157944755	1707	1704	1707	1703	86
534	20230919	103900	157798273	1703	1703	1703	1703	96
535	20230919	103800	157634785	1703	1703	1703	1703	0
536	20230919	103700	157634785	1703	1703	1703	1703	28
537	20230919	103600	157587101	1703	1703	1703	1703	531
538	20230919	103500	156682808	1703	1706	1706	1703	474
539	20230919	103400	155874302	1706	1706	1706	1706	25
540	20230919	103300	155831652	1707	1707	1707	1707	0
541	20230919	103200	155831652	1707	1707	1707	1707	0
542	20230919	103100	155831652	1707	1707	1707	1707	0
543	20230919	103000	155831652	1707	1707	1707	1707	0
544	20230919	102900	155831652	1707	1707	1707	1707	60
545	20230919	102800	155729232	1706	1706	1706	1706	1748
546	20230919	102700	152747144	1706	1706	1706	1706	0
547	20230919	102600	152747144	1706	1706	1706	1706	0
548	20230919	102500	152747144	1706	1702	1706	1702	44
549	20230919	102400	152672194	1700	1700	1700	1700	35
550	20230919	102300	152612694	1700	1711	1712	1689	20123
551	20230919	102200	118491542	1711	1711	1711	1711	0
552	20230919	102100	118491542	1711	1711	1711	1711	12
553	20230919	102000	118471010	1711	1711	1711	1711	701
554	20230919	101900	117271599	1706	1706	1706	1706	0
555	20230919	101800	117271599	1706	1706	1706	1706	0
556	20230919	101700	117271599	1706	1706	1706	1706	0
557	20230919	101600	117271599	1706	1706	1706	1706	0
558	20230919	101500	117271599	1706	1706	1706	1706	0
559	20230919	101400	117271599	1706	1713	1718	1706	4633
560	20230919	101300	109361376	1716	1716	1716	1716	0
561	20230919	101200	109361376	1716	1716	1716	1716	3
562	20230919	101100	109356228	1715	1715	1715	1715	0
563	20230919	101000	109356228	1715	1715	1715	1715	0
564	20230919	100900	109356228	1715	1715	1715	1715	0
565	20230919	100800	109356228	1715	1715	1715	1715	0
566	20230919	100700	109356228	1715	1715	1715	1715	1
567	20230919	100600	109354513	1714	1714	1714	1714	31
568	20230919	100500	109301379	1719	1719	1719	1719	0
569	20230919	100400	109301379	1719	1719	1719	1719	0
570	20230919	100300	109301379	1719	1715	1719	1715	5
571	20230919	100200	109292794	1719	1710	1719	1710	104
572	20230919	100100	109114036	1719	1719	1719	1719	0
573	20230919	100000	109114036	1719	1719	1719	1719	30
574	20230919	095900	109062466	1720	1720	1720	1720	0
575	20230919	095800	109062466	1720	1719	1720	1719	631
576	20230919	095700	107977746	1719	1719	1719	1719	60
577	20230919	095600	107874606	1718	1718	1718	1718	1000
578	20230919	095500	106156606	1718	1716	1718	1716	117
579	20230919	095400	105955621	1717	1717	1717	1717	0
580	20230919	095300	105955621	1717	1712	1718	1712	700
581	20230919	095200	104753969	1712	1709	1712	1709	38
582	20230919	095100	104688967	1709	1709	1709	1709	2
583	20230919	095000	104685549	1706	1706	1706	1706	0
584	20230919	094900	104685549	1706	1706	1706	1706	2
585	20230919	094800	104682137	1706	1706	1706	1706	25
586	20230919	094700	104639487	1706	1709	1709	1706	3294
587	20230919	094600	99015729	1708	1708	1708	1708	397
588	20230919	094500	98337653	1708	1708	1708	1708	333
589	20230919	094400	97768889	1708	1708	1708	1708	0
590	20230919	094300	97768889	1708	1708	1708	1708	0
591	20230919	094200	97768889	1708	1708	1708	1708	10
592	20230919	094100	97751809	1707	1707	1707	1707	0
593	20230919	094000	97751809	1707	1707	1707	1707	1
594	20230919	093900	97750102	1707	1707	1707	1707	1
595	20230919	093800	97748395	1707	1707	1707	1707	1
596	20230919	093700	97746688	1707	1704	1707	1704	25
597	20230919	093600	97704067	1703	1713	1715	1691	22082
598	20230919	093500	60213112	1712	1713	1714	1712	62
599	20230919	093400	60106875	1716	1715	1716	1715	5000
600	20230919	093300	51528275	1715	1710	1715	1710	332
601	20230919	093200	50960545	1716	1716	1716	1716	103
602	20230919	093100	50783797	1714	1708	1714	1708	367
603	20230919	093000	50155461	1709	1709	1709	1709	0
604	20230919	092900	50155461	1709	1710	1710	1709	48
605	20230919	092800	50073422	1710	1710	1710	1710	31
606	20230919	092700	50020412	1714	1714	1714	1714	1
607	20230919	092600	50018698	1713	1714	1714	1711	724
608	20230919	092500	48778507	1712	1710	1712	1710	144
609	20230919	092400	48532153	1711	1710	1711	1710	2
610	20230919	092300	48528732	1707	1707	1707	1707	125
611	20230919	092200	48315357	1707	1707	1707	1707	0
612	20230919	092100	48315357	1707	1706	1707	1706	6
613	20230919	092000	48305119	1704	1706	1706	1704	950
614	20230919	091900	46685778	1707	1707	1707	1707	3
615	20230919	091800	46680657	1707	1707	1707	1707	0
616	20230919	091700	46680657	1707	1707	1707	1707	0
617	20230919	091600	46680657	1707	1707	1707	1707	0
618	20230919	091500	46680657	1707	1710	1710	1707	601
619	20230919	091400	45654009	1711	1711	1711	1711	1
620	20230919	091300	45652298	1709	1709	1709	1709	0
621	20230919	091200	45652298	1709	1715	1715	1709	617
622	20230919	091100	44594725	1715	1702	1715	1700	71
623	20230919	091000	44473140	1700	1707	1707	1700	10000
624	20230919	090900	27472191	1712	1707	1712	1707	75
625	20230919	090800	27344066	1699	1699	1699	1699	1
626	20230919	090700	27342367	1700	1702	1702	1700	10141
627	20230919	090600	10100369	1702	1707	1707	1702	1162
628	20230919	090500	8121465	1708	1710	1710	1708	733
629	20230919	090400	6868069	1715	1710	1715	1710	1003
630	20230919	090300	5152934	1715	1715	1715	1715	1
631	20230919	090200	5151219	1710	1716	1716	1710	825
632	20230919	090100	3738027	1726	1726	1727	1726	328
633	20230919	090000	3171791	1716	1729	1729	1713	1836