KissMeData/025550/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190100	693439255	4125	4125	4125	4125	4319
3	20230915	190000	693439255	4125	4125	4125	4125	0
4	20230915	185900	693439255	4125	4125	4125	4125	0
5	20230915	185800	693439255	4125	4125	4125	4125	0
6	20230915	185700	693439255	4125	4125	4125	4125	0
7	20230915	185600	693439255	4125	4125	4125	4125	0
8	20230915	185500	693439255	4125	4125	4125	4125	0
9	20230915	185400	693439255	4125	4125	4125	4125	0
10	20230915	185300	693439255	4125	4125	4125	4125	0
11	20230915	185200	693439255	4125	4125	4125	4125	0
12	20230915	185100	693439255	4125	4125	4125	4125	0
13	20230915	185000	693439255	4125	4125	4125	4125	0
14	20230915	184900	693439255	4125	4125	4125	4125	0
15	20230915	184800	693439255	4125	4125	4125	4125	0
16	20230915	184700	693439255	4125	4125	4125	4125	0
17	20230915	184600	693439255	4125	4125	4125	4125	0
18	20230915	184500	693439255	4125	4125	4125	4125	0
19	20230915	184400	693439255	4125	4125	4125	4125	0
20	20230915	184300	693439255	4125	4125	4125	4125	0
21	20230915	184200	693439255	4125	4125	4125	4125	0
22	20230915	184100	693439255	4125	4125	4125	4125	0
23	20230915	184000	693439255	4125	4125	4125	4125	0
24	20230915	183900	693439255	4125	4125	4125	4125	0
25	20230915	183800	693439255	4125	4125	4125	4125	0
26	20230915	183700	693439255	4125	4125	4125	4125	0
27	20230915	183600	693439255	4125	4125	4125	4125	0
28	20230915	183500	693439255	4125	4125	4125	4125	0
29	20230915	183400	693439255	4125	4125	4125	4125	0
30	20230915	183300	693439255	4125	4125	4125	4125	0
31	20230915	183200	693439255	4125	4125	4125	4125	0
32	20230915	183100	693439255	4125	4125	4125	4125	4319
33	20230915	183000	693439255	4125	4125	4125	4125	0
34	20230915	182900	693439255	4125	4125	4125	4125	0
35	20230915	182800	693439255	4125	4125	4125	4125	0
36	20230915	182700	693439255	4125	4125	4125	4125	0
37	20230915	182600	693439255	4125	4125	4125	4125	0
38	20230915	182500	693439255	4125	4125	4125	4125	0
39	20230915	182400	693439255	4125	4125	4125	4125	0
40	20230915	182300	693439255	4125	4125	4125	4125	0
41	20230915	182200	693439255	4125	4125	4125	4125	0
42	20230915	182100	693439255	4125	4125	4125	4125	0
43	20230915	182000	693439255	4125	4125	4125	4125	0
44	20230915	181900	693439255	4125	4125	4125	4125	0
45	20230915	181800	693439255	4125	4125	4125	4125	0
46	20230915	181700	693439255	4125	4125	4125	4125	0
47	20230915	181600	693439255	4125	4125	4125	4125	0
48	20230915	181500	693439255	4125	4125	4125	4125	0
49	20230915	181400	693439255	4125	4125	4125	4125	0
50	20230915	181300	693439255	4125	4125	4125	4125	0
51	20230915	181200	693439255	4125	4125	4125	4125	0
52	20230915	181100	693439255	4125	4125	4125	4125	0
53	20230915	181000	693439255	4125	4125	4125	4125	0
54	20230915	180900	693439255	4125	4125	4125	4125	0
55	20230915	180800	693439255	4125	4125	4125	4125	0
56	20230915	180700	693439255	4125	4125	4125	4125	0
57	20230915	180600	693439255	4125	4125	4125	4125	0
58	20230915	180500	693439255	4125	4125	4125	4125	0
59	20230915	180400	693439255	4125	4125	4125	4125	0
60	20230915	180300	693439255	4125	4125	4125	4125	0
61	20230915	180200	693439255	4125	4125	4125	4125	0
62	20230915	180100	693439255	4125	4125	4125	4125	4319
63	20230915	180000	693439255	4125	4125	4125	4125	0
64	20230915	175900	693439255	4125	4125	4125	4125	0
65	20230915	175800	693439255	4125	4125	4125	4125	0
66	20230915	175700	693439255	4125	4125	4125	4125	0
67	20230915	175600	693439255	4125	4125	4125	4125	0
68	20230915	175500	693439255	4125	4125	4125	4125	0
69	20230915	175400	693439255	4125	4125	4125	4125	0
70	20230915	175300	693439255	4125	4125	4125	4125	0
71	20230915	175200	693439255	4125	4125	4125	4125	0
72	20230915	175100	693439255	4125	4125	4125	4125	0
73	20230915	175000	693439255	4125	4125	4125	4125	0
74	20230915	174900	693439255	4125	4125	4125	4125	0
75	20230915	174800	693439255	4125	4125	4125	4125	0
76	20230915	174700	693439255	4125	4125	4125	4125	0
77	20230915	174600	693439255	4125	4125	4125	4125	0
78	20230915	174500	693439255	4125	4125	4125	4125	0
79	20230915	174400	693439255	4125	4125	4125	4125	0
80	20230915	174300	693439255	4125	4125	4125	4125	0
81	20230915	174200	693439255	4125	4125	4125	4125	0
82	20230915	174100	693439255	4125	4125	4125	4125	0
83	20230915	174000	693439255	4125	4125	4125	4125	0
84	20230915	173900	693439255	4125	4125	4125	4125	0
85	20230915	173800	693439255	4125	4125	4125	4125	0
86	20230915	173700	693439255	4125	4125	4125	4125	0
87	20230915	173600	693439255	4125	4125	4125	4125	0
88	20230915	173500	693439255	4125	4125	4125	4125	0
89	20230915	173400	693439255	4125	4125	4125	4125	0
90	20230915	173300	693439255	4125	4125	4125	4125	0
91	20230915	173200	693439255	4125	4125	4125	4125	0
92	20230915	173100	693439255	4125	4125	4125	4125	4319
93	20230915	173000	693439255	4125	4125	4125	4125	0
94	20230915	172900	693439255	4125	4125	4125	4125	0
95	20230915	172800	693439255	4125	4125	4125	4125	0
96	20230915	172700	693439255	4125	4125	4125	4125	0
97	20230915	172600	693439255	4125	4125	4125	4125	0
98	20230915	172500	693439255	4125	4125	4125	4125	0
99	20230915	172400	693439255	4125	4125	4125	4125	0
100	20230915	172300	693439255	4125	4125	4125	4125	0
101	20230915	172200	693439255	4125	4125	4125	4125	0
102	20230915	172100	693439255	4125	4125	4125	4125	0
103	20230915	172000	693439255	4125	4125	4125	4125	0
104	20230915	171900	693439255	4125	4125	4125	4125	0
105	20230915	171800	693439255	4125	4125	4125	4125	0
106	20230915	171700	693439255	4125	4125	4125	4125	0
107	20230915	171600	693439255	4125	4125	4125	4125	0
108	20230915	171500	693439255	4125	4125	4125	4125	0
109	20230915	171400	693439255	4125	4125	4125	4125	0
110	20230915	171300	693439255	4125	4125	4125	4125	0
111	20230915	171200	693439255	4125	4125	4125	4125	0
112	20230915	171100	693439255	4125	4125	4125	4125	0
113	20230915	171000	693439255	4125	4125	4125	4125	0
114	20230915	170900	693439255	4125	4125	4125	4125	0
115	20230915	170800	693439255	4125	4125	4125	4125	0
116	20230915	170700	693439255	4125	4125	4125	4125	0
117	20230915	170600	693439255	4125	4125	4125	4125	0
118	20230915	170500	693439255	4125	4125	4125	4125	0
119	20230915	170400	693439255	4125	4125	4125	4125	0
120	20230915	170300	693439255	4125	4125	4125	4125	0
121	20230915	170200	693439255	4125	4125	4125	4125	0
122	20230915	170100	693439255	4125	4125	4125	4125	4319
123	20230915	170000	693439255	4125	4125	4125	4125	0
124	20230915	165900	693439255	4125	4125	4125	4125	0
125	20230915	165800	693439255	4125	4125	4125	4125	0
126	20230915	165700	693439255	4125	4125	4125	4125	0
127	20230915	165600	693439255	4125	4125	4125	4125	0
128	20230915	165500	693439255	4125	4125	4125	4125	0
129	20230915	165400	693439255	4125	4125	4125	4125	0
130	20230915	165300	693439255	4125	4125	4125	4125	0
131	20230915	165200	693439255	4125	4125	4125	4125	0
132	20230915	165100	693439255	4125	4125	4125	4125	0
133	20230915	165000	693439255	4125	4125	4125	4125	0
134	20230915	164900	693439255	4125	4125	4125	4125	0
135	20230915	164800	693439255	4125	4125	4125	4125	0
136	20230915	164700	693439255	4125	4125	4125	4125	0
137	20230915	164600	693439255	4125	4125	4125	4125	0
138	20230915	164500	693439255	4125	4125	4125	4125	0
139	20230915	164400	693439255	4125	4125	4125	4125	0
140	20230915	164300	693439255	4125	4125	4125	4125	0
141	20230915	164200	693439255	4125	4125	4125	4125	0
142	20230915	164100	693439255	4125	4125	4125	4125	0
143	20230915	164000	693439255	4125	4125	4125	4125	0
144	20230915	163900	693439255	4125	4125	4125	4125	0
145	20230915	163800	693439255	4125	4125	4125	4125	0
146	20230915	163700	693439255	4125	4125	4125	4125	0
147	20230915	163600	693439255	4125	4125	4125	4125	0
148	20230915	163500	693439255	4125	4125	4125	4125	0
149	20230915	163400	693439255	4125	4125	4125	4125	0
150	20230915	163300	693439255	4125	4125	4125	4125	0
151	20230915	163200	693439255	4125	4125	4125	4125	0
152	20230915	163100	693439255	4125	4125	4125	4125	4319
153	20230915	163000	693439255	4125	4125	4125	4125	0
154	20230915	162900	693439255	4125	4125	4125	4125	0
155	20230915	162800	693439255	4125	4125	4125	4125	0
156	20230915	162700	693439255	4125	4125	4125	4125	0
157	20230915	162600	693439255	4125	4125	4125	4125	0
158	20230915	162500	693439255	4125	4125	4125	4125	0
159	20230915	162400	693439255	4125	4125	4125	4125	0
160	20230915	162300	693439255	4125	4125	4125	4125	0
161	20230915	162200	693439255	4125	4125	4125	4125	0
162	20230915	162100	693439255	4125	4125	4125	4125	0
163	20230915	162000	693439255	4125	4125	4125	4125	0
164	20230915	161900	693439255	4125	4125	4125	4125	0
165	20230915	161800	693439255	4125	4125	4125	4125	0
166	20230915	161700	693439255	4125	4125	4125	4125	0
167	20230915	161600	693439255	4125	4125	4125	4125	0
168	20230915	161500	693439255	4125	4125	4125	4125	0
169	20230915	161400	693439255	4125	4125	4125	4125	0
170	20230915	161300	693439255	4125	4125	4125	4125	0
171	20230915	161200	693439255	4125	4125	4125	4125	0
172	20230915	161100	693439255	4125	4125	4125	4125	0
173	20230915	161000	693439255	4125	4125	4125	4125	0
174	20230915	160900	693439255	4125	4125	4125	4125	0
175	20230915	160800	693439255	4125	4125	4125	4125	0
176	20230915	160700	693439255	4125	4125	4125	4125	0
177	20230915	160600	693439255	4125	4125	4125	4125	0
178	20230915	160500	693439255	4125	4125	4125	4125	0
179	20230915	160400	693439255	4125	4125	4125	4125	0
180	20230915	160300	693439255	4125	4125	4125	4125	0
181	20230915	160200	693439255	4125	4125	4125	4125	0
182	20230915	160100	693439255	4125	4125	4125	4125	4319
183	20230915	160000	693439255	4125	4125	4125	4125	0
184	20230915	155900	693439255	4125	4125	4125	4125	0
185	20230915	155800	693439255	4125	4125	4125	4125	0
186	20230915	155700	693439255	4125	4125	4125	4125	0
187	20230915	155600	693439255	4125	4125	4125	4125	0
188	20230915	155500	693439255	4125	4125	4125	4125	0
189	20230915	155400	693439255	4125	4125	4125	4125	0
190	20230915	155300	693439255	4125	4125	4125	4125	0
191	20230915	155200	693439255	4125	4125	4125	4125	0
192	20230915	155100	693439255	4125	4125	4125	4125	0
193	20230915	155000	693439255	4125	4125	4125	4125	0
194	20230915	154900	693439255	4125	4125	4125	4125	0
195	20230915	154800	693439255	4125	4125	4125	4125	0
196	20230915	154700	693439255	4125	4125	4125	4125	0
197	20230915	154600	693439255	4125	4125	4125	4125	0
198	20230915	154500	693439255	4125	4125	4125	4125	0
199	20230915	154400	693439255	4125	4125	4125	4125	0
200	20230915	154300	693439255	4125	4125	4125	4125	0
201	20230915	154200	693439255	4125	4125	4125	4125	0
202	20230915	154100	693439255	4125	4125	4125	4125	0
203	20230915	154000	693439255	4125	4125	4125	4125	0
204	20230915	153900	693439255	4125	4125	4125	4125	0
205	20230915	153800	693439255	4125	4125	4125	4125	0
206	20230915	153700	693439255	4125	4125	4125	4125	0
207	20230915	153600	693439255	4125	4125	4125	4125	0
208	20230915	153500	693439255	4125	4125	4125	4125	0
209	20230915	153400	693439255	4125	4125	4125	4125	0
210	20230915	153300	693439255	4125	4125	4125	4125	0
211	20230915	153200	693439255	4125	4125	4125	4125	0
212	20230915	153100	693439255	4125	4125	4125	4125	4319
213	20230915	153000	693439255	4125	4125	4125	4125	4319
214	20230915	152900	675623380	4125	4125	4125	4125	0
215	20230915	152800	675623380	4125	4125	4125	4125	0
216	20230915	152700	675623380	4125	4125	4125	4125	0
217	20230915	152600	675623380	4125	4125	4125	4125	0
218	20230915	152500	675623380	4125	4125	4125	4125	0
219	20230915	152400	675623380	4125	4125	4125	4125	0
220	20230915	152300	675623380	4125	4125	4125	4125	0
221	20230915	152200	675623380	4125	4125	4125	4125	0
222	20230915	152100	675623380	4125	4125	4125	4125	0
223	20230915	152000	675623380	4125	4125	4125	4125	0
224	20230915	151900	675623380	4125	4125	4130	4125	2955
225	20230915	151800	663430125	4125	4140	4140	4125	2340
226	20230915	151700	653761965	4140	4135	4140	4135	1019
227	20230915	151600	649548305	4135	4135	4135	4135	48
228	20230915	151500	649349825	4140	4140	4140	4140	70
229	20230915	151400	649060025	4140	4140	4140	4140	0
230	20230915	151300	649060025	4140	4140	4140	4140	0
231	20230915	151200	649060025	4140	4140	4140	4140	0
232	20230915	151100	649060025	4140	4135	4140	4135	241
233	20230915	151000	648062345	4135	4130	4135	4125	1521
234	20230915	150900	641780930	4130	4130	4130	4130	100
235	20230915	150800	641367930	4130	4130	4130	4130	100
236	20230915	150700	640954930	4135	4135	4135	4135	529
237	20230915	150600	638767515	4135	4135	4135	4135	262
238	20230915	150500	637684145	4135	4135	4135	4135	100
239	20230915	150400	637270645	4140	4140	4140	4140	0
240	20230915	150300	637270645	4140	4140	4140	4140	0
241	20230915	150200	637270645	4140	4140	4140	4140	0
242	20230915	150100	637270645	4140	4140	4140	4140	0
243	20230915	150000	637270645	4140	4140	4140	4140	0
244	20230915	145900	637270645	4140	4140	4140	4140	4
245	20230915	145800	637254085	4135	4135	4135	4135	0
246	20230915	145700	637254085	4135	4135	4135	4135	0
247	20230915	145600	637254085	4135	4135	4135	4135	0
248	20230915	145500	637254085	4135	4135	4135	4135	0
249	20230915	145400	637254085	4135	4135	4135	4135	259
250	20230915	145300	636183120	4135	4135	4135	4135	0
251	20230915	145200	636183120	4135	4135	4135	4135	1
252	20230915	145100	636178985	4135	4135	4135	4135	0
253	20230915	145000	636178985	4135	4135	4135	4135	400
254	20230915	144900	634524985	4130	4130	4130	4130	0
255	20230915	144800	634524985	4130	4130	4130	4130	0
256	20230915	144700	634524985	4130	4130	4130	4130	0
257	20230915	144600	634524985	4130	4130	4130	4130	0
258	20230915	144500	634524985	4130	4130	4130	4130	0
259	20230915	144400	634524985	4130	4130	4130	4130	0
260	20230915	144300	634524985	4130	4130	4130	4130	0
261	20230915	144200	634524985	4130	4130	4130	4130	742
262	20230915	144100	631460525	4130	4130	4130	4130	50
263	20230915	144000	631254025	4130	4130	4130	4130	0
264	20230915	143900	631254025	4130	4130	4130	4130	35
265	20230915	143800	631109475	4130	4135	4135	4130	1875
266	20230915	143700	623365485	4135	4135	4135	4135	0
267	20230915	143600	623365485	4135	4135	4135	4135	300
268	20230915	143500	622124985	4140	4135	4140	4135	99
269	20230915	143400	621715575	4135	4135	4135	4135	200
270	20230915	143300	620888575	4135	4135	4135	4135	0
271	20230915	143200	620888575	4135	4135	4135	4135	0
272	20230915	143100	620888575	4135	4135	4135	4135	0
273	20230915	143000	620888575	4135	4135	4135	4135	0
274	20230915	142900	620888575	4135	4135	4135	4135	947
275	20230915	142800	616972730	4130	4130	4130	4130	0
276	20230915	142700	616972730	4130	4130	4130	4130	0
277	20230915	142600	616972730	4130	4130	4130	4130	0
278	20230915	142500	616972730	4130	4130	4130	4130	2
279	20230915	142400	616964470	4135	4135	4135	4135	0
280	20230915	142300	616964470	4135	4135	4135	4135	1
281	20230915	142200	616960335	4135	4135	4135	4135	147
282	20230915	142100	616352490	4135	4135	4135	4135	0
283	20230915	142000	616352490	4135	4140	4140	4135	957
284	20230915	141900	612395270	4140	4140	4140	4140	0
285	20230915	141800	612395270	4140	4140	4140	4140	0
286	20230915	141700	612395270	4140	4140	4140	4140	0
287	20230915	141600	612395270	4140	4140	4140	4140	0
288	20230915	141500	612395270	4140	4145	4145	4140	13
289	20230915	141400	612341445	4145	4145	4145	4145	1
290	20230915	141300	612337300	4140	4140	4140	4140	1
291	20230915	141200	612333160	4145	4145	4145	4145	0
292	20230915	141100	612333160	4145	4140	4145	4140	3000
293	20230915	141000	599900770	4135	4135	4135	4135	0
294	20230915	140900	599900770	4135	4135	4135	4135	1
295	20230915	140800	599896635	4130	4130	4130	4130	0
296	20230915	140700	599896635	4130	4130	4130	4130	1900
297	20230915	140600	592049635	4140	4140	4140	4140	25
298	20230915	140500	591946135	4140	4140	4140	4140	2
299	20230915	140400	591937855	4135	4135	4135	4135	0
300	20230915	140300	591937855	4135	4135	4135	4135	0
301	20230915	140200	591937855	4135	4135	4135	4135	2
302	20230915	140100	591929585	4140	4140	4140	4140	0
303	20230915	140000	591929585	4140	4140	4140	4140	0
304	20230915	135900	591929585	4140	4140	4140	4140	25
305	20230915	135800	591826085	4145	4145	4145	4145	0
306	20230915	135700	591826085	4145	4145	4145	4145	0
307	20230915	135600	591826085	4145	4145	4145	4145	0
308	20230915	135500	591826085	4145	4145	4145	4145	0
309	20230915	135400	591826085	4145	4145	4145	4145	0
310	20230915	135300	591826085	4145	4145	4145	4145	0
311	20230915	135200	591826085	4145	4145	4145	4145	0
312	20230915	135100	591826085	4145	4145	4145	4145	1
313	20230915	135000	591821940	4145	4145	4145	4145	1
314	20230915	134900	591817795	4130	4130	4130	4130	0
315	20230915	134800	591817795	4130	4130	4130	4130	0
316	20230915	134700	591817795	4130	4135	4135	4130	1700
317	20230915	134600	584796470	4130	4130	4130	4130	0
318	20230915	134500	584796470	4130	4130	4130	4130	0
319	20230915	134400	584796470	4130	4130	4130	4130	0
320	20230915	134300	584796470	4130	4130	4130	4130	0
321	20230915	134200	584796470	4130	4130	4130	4130	0
322	20230915	134100	584796470	4130	4130	4130	4130	0
323	20230915	134000	584796470	4130	4140	4140	4130	1532
324	20230915	133900	578462290	4145	4145	4145	4145	0
325	20230915	133800	578462290	4145	4145	4145	4145	0
326	20230915	133700	578462290	4145	4145	4145	4145	0
327	20230915	133600	578462290	4145	4145	4145	4145	5
328	20230915	133500	578441565	4140	4145	4145	4140	234
329	20230915	133400	577472305	4145	4145	4145	4145	0
330	20230915	133300	577472305	4145	4145	4145	4145	0
331	20230915	133200	577472305	4145	4145	4145	4145	1
332	20230915	133100	577468160	4140	4140	4140	4140	0
333	20230915	133000	577468160	4140	4140	4140	4140	92
334	20230915	132900	577087280	4145	4145	4145	4145	0
335	20230915	132800	577087280	4145	4145	4145	4145	1000
336	20230915	132700	572942280	4140	4140	4140	4140	0
337	20230915	132600	572942280	4140	4140	4140	4140	284
338	20230915	132500	571766520	4140	4140	4140	4140	16
339	20230915	132400	571700280	4135	4135	4135	4135	0
340	20230915	132300	571700280	4135	4135	4135	4135	0
341	20230915	132200	571700280	4135	4135	4135	4135	0
342	20230915	132100	571700280	4135	4135	4135	4135	0
343	20230915	132000	571700280	4135	4135	4135	4135	0
344	20230915	131900	571700280	4135	4135	4135	4135	0
345	20230915	131800	571700280	4135	4135	4135	4135	0
346	20230915	131700	571700280	4135	4135	4135	4135	0
347	20230915	131600	571700280	4135	4135	4135	4135	22
348	20230915	131500	571609310	4135	4135	4135	4135	1
349	20230915	131400	571605175	4135	4135	4135	4135	100
350	20230915	131300	571191675	4135	4135	4135	4135	100
351	20230915	131200	570778175	4135	4135	4135	4135	0
352	20230915	131100	570778175	4135	4135	4135	4135	0
353	20230915	131000	570778175	4135	4135	4135	4135	0
354	20230915	130900	570778175	4135	4135	4135	4135	0
355	20230915	130800	570778175	4135	4135	4135	4135	0
356	20230915	130700	570778175	4135	4135	4135	4135	0
357	20230915	130600	570778175	4135	4135	4135	4135	1000
358	20230915	130500	566643175	4135	4135	4135	4135	241
359	20230915	130400	565646640	4130	4130	4130	4130	0
360	20230915	130300	565646640	4130	4130	4130	4130	0
361	20230915	130200	565646640	4130	4130	4130	4130	0
362	20230915	130100	565646640	4130	4130	4130	4130	0
363	20230915	130000	565646640	4130	4130	4130	4130	0
364	20230915	125900	565646640	4130	4130	4130	4130	0
365	20230915	125800	565646640	4130	4130	4130	4130	1212
366	20230915	125700	560641080	4125	4125	4125	4125	0
367	20230915	125600	560641080	4125	4125	4125	4125	0
368	20230915	125500	560641080	4125	4125	4125	4125	50
369	20230915	125400	560434830	4125	4125	4125	4125	10
370	20230915	125300	560393580	4135	4135	4135	4135	0
371	20230915	125200	560393580	4135	4135	4135	4135	1
372	20230915	125100	560389445	4125	4125	4125	4125	1049
373	20230915	125000	556062320	4135	4135	4135	4135	0
374	20230915	124900	556062320	4135	4135	4135	4135	100
375	20230915	124800	555648820	4125	4125	4125	4125	0
376	20230915	124700	555648820	4125	4125	4125	4125	0
377	20230915	124600	555648820	4125	4125	4125	4125	0
378	20230915	124500	555648820	4125	4125	4125	4125	0
379	20230915	124400	555648820	4125	4125	4125	4125	0
380	20230915	124300	555648820	4125	4125	4125	4125	0
381	20230915	124200	555648820	4125	4125	4125	4125	0
382	20230915	124100	555648820	4125	4125	4125	4125	0
383	20230915	124000	555648820	4125	4125	4125	4125	1613
384	20230915	123900	548995195	4125	4125	4125	4125	123
385	20230915	123800	548487820	4125	4125	4125	4125	0
386	20230915	123700	548487820	4125	4130	4130	4125	520
387	20230915	123600	546342720	4130	4130	4130	4130	0
388	20230915	123500	546342720	4130	4130	4130	4130	0
389	20230915	123400	546342720	4130	4130	4130	4130	0
390	20230915	123300	546342720	4130	4130	4130	4130	0
391	20230915	123200	546342720	4130	4130	4130	4130	2
392	20230915	123100	546334460	4135	4135	4135	4135	0
393	20230915	123000	546334460	4135	4135	4135	4135	0
394	20230915	122900	546334460	4135	4135	4135	4135	0
395	20230915	122800	546334460	4135	4135	4135	4135	1
396	20230915	122700	546330325	4130	4130	4130	4130	500
397	20230915	122600	544265325	4125	4125	4125	4125	0
398	20230915	122500	544265325	4125	4125	4125	4125	253
399	20230915	122400	543221700	4125	4125	4125	4125	0
400	20230915	122300	543221700	4125	4125	4125	4125	410
401	20230915	122200	541530450	4130	4130	4130	4130	0
402	20230915	122100	541530450	4130	4130	4130	4130	0
403	20230915	122000	541530450	4130	4130	4130	4130	0
404	20230915	121900	541530450	4130	4130	4130	4130	0
405	20230915	121800	541530450	4130	4130	4130	4130	0
406	20230915	121700	541530450	4130	4130	4130	4130	0
407	20230915	121600	541530450	4130	4130	4130	4130	282
408	20230915	121500	540365790	4135	4135	4135	4135	0
409	20230915	121400	540365790	4135	4135	4135	4135	0
410	20230915	121300	540365790	4135	4135	4135	4135	0
411	20230915	121200	540365790	4135	4135	4135	4135	0
412	20230915	121100	540365790	4135	4135	4135	4135	0
413	20230915	121000	540365790	4135	4135	4135	4135	0
414	20230915	120900	540365790	4135	4135	4135	4135	0
415	20230915	120800	540365790	4135	4135	4135	4135	5
416	20230915	120700	540345115	4130	4130	4130	4130	0
417	20230915	120600	540345115	4130	4130	4130	4130	0
418	20230915	120500	540345115	4130	4130	4130	4130	0
419	20230915	120400	540345115	4130	4130	4130	4130	200
420	20230915	120300	539519115	4130	4130	4130	4130	0
421	20230915	120200	539519115	4130	4130	4130	4130	1139
422	20230915	120100	534815045	4135	4135	4135	4135	0
423	20230915	120000	534815045	4135	4135	4135	4135	0
424	20230915	115900	534815045	4135	4135	4135	4135	0
425	20230915	115800	534815045	4135	4135	4135	4135	0
426	20230915	115700	534815045	4135	4135	4135	4135	0
427	20230915	115600	534815045	4135	4135	4135	4135	0
428	20230915	115500	534815045	4135	4135	4135	4135	0
429	20230915	115400	534815045	4135	4135	4135	4135	0
430	20230915	115300	534815045	4135	4135	4135	4135	0
431	20230915	115200	534815045	4135	4135	4135	4135	112
432	20230915	115100	534351925	4135	4135	4135	4135	0
433	20230915	115000	534351925	4135	4135	4135	4135	0
434	20230915	114900	534351925	4135	4135	4135	4135	2
435	20230915	114800	534343655	4135	4135	4135	4135	0
436	20230915	114700	534343655	4135	4135	4135	4135	19
437	20230915	114600	534265090	4140	4140	4140	4140	0
438	20230915	114500	534265090	4140	4140	4140	4140	0
439	20230915	114400	534265090	4140	4140	4140	4140	0
440	20230915	114300	534265090	4140	4140	4140	4140	0
441	20230915	114200	534265090	4140	4140	4140	4140	0
442	20230915	114100	534265090	4140	4140	4140	4140	0
443	20230915	114000	534265090	4140	4140	4140	4140	0
444	20230915	113900	534265090	4140	4140	4140	4140	8
445	20230915	113800	534231970	4135	4135	4135	4135	0
446	20230915	113700	534231970	4135	4135	4135	4135	0
447	20230915	113600	534231970	4135	4135	4135	4135	0
448	20230915	113500	534231970	4135	4135	4135	4135	0
449	20230915	113400	534231970	4135	4135	4135	4135	70
450	20230915	113300	533942520	4130	4130	4130	4130	0
451	20230915	113200	533942520	4130	4135	4135	4130	12
452	20230915	113100	533892955	4130	4130	4130	4130	0
453	20230915	113000	533892955	4130	4130	4130	4130	0
454	20230915	112900	533892955	4130	4130	4130	4130	0
455	20230915	112800	533892955	4130	4130	4130	4130	0
456	20230915	112700	533892955	4130	4130	4130	4130	0
457	20230915	112600	533892955	4130	4130	4130	4130	0
458	20230915	112500	533892955	4130	4130	4130	4130	0
459	20230915	112400	533892955	4130	4130	4130	4130	0
460	20230915	112300	533892955	4130	4150	4150	4130	250
461	20230915	112200	532860435	4130	4130	4130	4130	41
462	20230915	112100	532691105	4130	4130	4130	4130	0
463	20230915	112000	532691105	4130	4130	4130	4130	0
464	20230915	111900	532691105	4130	4130	4130	4130	0
465	20230915	111800	532691105	4130	4130	4130	4130	440
466	20230915	111700	530873905	4150	4130	4150	4130	940
467	20230915	111600	526982905	4150	4150	4150	4150	0
468	20230915	111500	526982905	4150	4150	4150	4150	0
469	20230915	111400	526982905	4150	4150	4150	4150	0
470	20230915	111300	526982905	4150	4150	4150	4150	0
471	20230915	111200	526982905	4150	4150	4150	4150	0
472	20230915	111100	526982905	4150	4150	4150	4150	0
473	20230915	111000	526982905	4150	4150	4150	4150	0
474	20230915	110900	526982905	4150	4150	4150	4150	0
475	20230915	110800	526982905	4150	4150	4150	4150	1
476	20230915	110700	526978755	4125	4125	4125	4125	0
477	20230915	110600	526978755	4125	4125	4125	4125	0
478	20230915	110500	526978755	4125	4125	4125	4125	0
479	20230915	110400	526978755	4125	4130	4130	4125	3505
480	20230915	110300	512504135	4150	4150	4150	4150	0
481	20230915	110200	512504135	4150	4150	4150	4150	0
482	20230915	110100	512504135	4150	4150	4150	4150	0
483	20230915	110000	512504135	4150	4150	4150	4150	0
484	20230915	105900	512504135	4150	4150	4150	4150	28
485	20230915	105800	512387935	4150	4150	4150	4150	0
486	20230915	105700	512387935	4150	4150	4150	4150	0
487	20230915	105600	512387935	4150	4150	4150	4150	0
488	20230915	105500	512387935	4150	4150	4150	4150	0
489	20230915	105400	512387935	4150	4150	4150	4150	0
490	20230915	105300	512387935	4150	4150	4150	4150	0
491	20230915	105200	512387935	4150	4150	4150	4150	1
492	20230915	105100	512383785	4130	4130	4130	4130	0
493	20230915	105000	512383785	4130	4130	4130	4130	0
494	20230915	104900	512383785	4130	4135	4135	4130	552
495	20230915	104800	510103925	4125	4125	4125	4125	0
496	20230915	104700	510103925	4125	4125	4125	4125	0
497	20230915	104600	510103925	4125	4125	4125	4125	0
498	20230915	104500	510103925	4125	4125	4125	4125	0
499	20230915	104400	510103925	4125	4125	4125	4125	0
500	20230915	104300	510103925	4125	4130	4130	4125	8
501	20230915	104200	510070915	4125	4125	4125	4125	0
502	20230915	104100	510070915	4125	4125	4125	4125	0
503	20230915	104000	510070915	4125	4125	4125	4125	0
504	20230915	103900	510070915	4125	4125	4125	4125	0
505	20230915	103800	510070915	4125	4125	4125	4125	0
506	20230915	103700	510070915	4125	4125	4125	4125	0
507	20230915	103600	510070915	4125	4130	4150	4125	771
508	20230915	103500	506884405	4150	4150	4150	4150	0
509	20230915	103400	506884405	4150	4150	4150	4150	0
510	20230915	103300	506884405	4150	4150	4150	4150	0
511	20230915	103200	506884405	4150	4150	4150	4150	0
512	20230915	103100	506884405	4150	4150	4150	4150	0
513	20230915	103000	506884405	4150	4145	4150	4145	1308
514	20230915	102900	501457210	4150	4140	4150	4140	20
515	20230915	102800	501374305	4145	4135	4145	4135	200
516	20230915	102700	500546830	4135	4135	4135	4135	0
517	20230915	102600	500546830	4135	4135	4135	4135	20
518	20230915	102500	500464130	4135	4135	4135	4135	0
519	20230915	102400	500464130	4135	4135	4135	4135	0
520	20230915	102300	500464130	4135	4135	4135	4135	0
521	20230915	102200	500464130	4135	4135	4135	4135	8
522	20230915	102100	500431050	4135	4135	4135	4135	0
523	20230915	102000	500431050	4135	4135	4135	4135	0
524	20230915	101900	500431050	4135	4135	4135	4135	0
525	20230915	101800	500431050	4135	4125	4135	4125	13
526	20230915	101700	500377415	4125	4125	4125	4125	165
527	20230915	101600	499696790	4125	4125	4125	4125	233
528	20230915	101500	498735665	4125	4125	4125	4125	390
529	20230915	101400	497126915	4125	4125	4125	4125	0
530	20230915	101300	497126915	4125	4125	4125	4125	1
531	20230915	101200	497122790	4125	4140	4140	4125	101
532	20230915	101100	496705965	4130	4130	4130	4130	0
533	20230915	101000	496705965	4130	4125	4130	4125	2127
534	20230915	100900	487932035	4140	4125	4140	4125	600
535	20230915	100800	485455815	4130	4130	4130	4130	0
536	20230915	100700	485455815	4130	4125	4130	4125	920
537	20230915	100600	481660715	4125	4130	4130	4125	207
538	20230915	100500	480805840	4125	4125	4125	4125	1
539	20230915	100400	480801715	4125	4125	4125	4125	0
540	20230915	100300	480801715	4125	4125	4125	4125	5
541	20230915	100200	480781090	4125	4125	4125	4125	216
542	20230915	100100	479890090	4145	4145	4145	4145	0
543	20230915	100000	479890090	4145	4140	4145	4140	14
544	20230915	095900	479832065	4135	4135	4135	4135	0
545	20230915	095800	479832065	4135	4135	4135	4135	127
546	20230915	095700	479306920	4125	4135	4135	4125	3528
547	20230915	095600	464740930	4145	4145	4145	4145	29
548	20230915	095500	464620725	4145	4145	4145	4145	25
549	20230915	095400	464517100	4135	4135	4135	4135	0
550	20230915	095300	464517100	4135	4135	4135	4135	897
551	20230915	095200	460808005	4130	4135	4135	4130	127
552	20230915	095100	460282865	4130	4130	4130	4130	100
553	20230915	095000	459869865	4130	4130	4130	4130	90
554	20230915	094900	459498165	4130	4130	4130	4130	809
555	20230915	094800	456156995	4130	4130	4130	4130	50
556	20230915	094700	455950495	4135	4135	4135	4135	49
557	20230915	094600	455747880	4135	4135	4135	4135	0
558	20230915	094500	455747880	4135	4135	4135	4135	0
559	20230915	094400	455747880	4135	4135	4135	4130	1610
560	20230915	094300	449098500	4140	4140	4140	4140	0
561	20230915	094200	449098500	4140	4140	4140	4140	0
562	20230915	094100	449098500	4140	4140	4140	4140	100
563	20230915	094000	448684500	4150	4150	4150	4150	0
564	20230915	093900	448684500	4150	4150	4150	4150	0
565	20230915	093800	448684500	4150	4150	4150	4150	0
566	20230915	093700	448684500	4150	4150	4150	4150	3
567	20230915	093600	448672050	4150	4150	4150	4150	1
568	20230915	093500	448667900	4150	4150	4150	4150	96
569	20230915	093400	448269500	4145	4145	4145	4145	1
570	20230915	093300	448265355	4140	4140	4140	4140	502
571	20230915	093200	446187075	4140	4140	4140	4140	440
572	20230915	093100	444365475	4130	4130	4130	4130	2000
573	20230915	093000	436105475	4130	4135	4135	4130	1359
574	20230915	092900	430489560	4135	4150	4150	4135	1148
575	20230915	092800	425742270	4140	4140	4140	4140	150
576	20230915	092700	425121270	4160	4160	4160	4160	0
577	20230915	092600	425121270	4160	4145	4160	4145	21
578	20230915	092500	425034210	4135	4140	4140	4135	601
579	20230915	092400	422548675	4135	4140	4140	4135	3711
580	20230915	092300	407199190	4140	4140	4140	4140	100
581	20230915	092200	406785190	4140	4145	4160	4140	6159
582	20230915	092100	381273285	4145	4145	4145	4145	1
583	20230915	092000	381269140	4145	4145	4145	4145	838
584	20230915	091900	377795630	4180	4180	4180	4180	0
585	20230915	091800	377795630	4180	4160	4180	4160	182
586	20230915	091700	377037855	4160	4160	4160	4160	2939
587	20230915	091600	364811615	4140	4155	4155	4140	2224
588	20230915	091500	355572830	4160	4165	4165	4160	3130
589	20230915	091400	342546705	4180	4180	4180	4180	1647
590	20230915	091300	335662245	4180	4180	4180	4180	185
591	20230915	091200	334888945	4180	4180	4180	4170	238
592	20230915	091100	333895235	4180	4180	4195	4170	1358
593	20230915	091000	328227590	4180	4195	4195	4170	4856
594	20230915	090900	307930365	4195	4180	4195	4180	1161
595	20230915	090800	303077300	4180	4180	4180	4170	684
596	20230915	090700	300218860	4180	4200	4200	4180	5130
597	20230915	090600	278758440	4165	4180	4195	4165	9209
598	20230915	090500	240302875	4180	4180	4180	4180	186
599	20230915	090400	239525395	4180	4165	4190	4165	900
600	20230915	090300	235772815	4165	4165	4195	4165	30511
601	20230915	090200	108642735	4160	4150	4165	4150	6442
602	20230915	090100	81834345	4160	4165	4165	4150	17644
603	20230915	090000	8516400	4160	4135	4160	4135	2051