KissMeData/071200/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	193100	1075455930	5560	5560	5560	5560	2582
3	20230915	193000	1075455930	5560	5560	5560	5560	0
4	20230915	192900	1075455930	5560	5560	5560	5560	0
5	20230915	192800	1075455930	5560	5560	5560	5560	0
6	20230915	192700	1075455930	5560	5560	5560	5560	0
7	20230915	192600	1075455930	5560	5560	5560	5560	0
8	20230915	192500	1075455930	5560	5560	5560	5560	0
9	20230915	192400	1075455930	5560	5560	5560	5560	0
10	20230915	192300	1075455930	5560	5560	5560	5560	0
11	20230915	192200	1075455930	5560	5560	5560	5560	0
12	20230915	192100	1075455930	5560	5560	5560	5560	0
13	20230915	192000	1075455930	5560	5560	5560	5560	0
14	20230915	191900	1075455930	5560	5560	5560	5560	0
15	20230915	191800	1075455930	5560	5560	5560	5560	0
16	20230915	191700	1075455930	5560	5560	5560	5560	0
17	20230915	191600	1075455930	5560	5560	5560	5560	0
18	20230915	191500	1075455930	5560	5560	5560	5560	0
19	20230915	191400	1075455930	5560	5560	5560	5560	0
20	20230915	191300	1075455930	5560	5560	5560	5560	0
21	20230915	191200	1075455930	5560	5560	5560	5560	0
22	20230915	191100	1075455930	5560	5560	5560	5560	0
23	20230915	191000	1075455930	5560	5560	5560	5560	0
24	20230915	190900	1075455930	5560	5560	5560	5560	0
25	20230915	190800	1075455930	5560	5560	5560	5560	0
26	20230915	190700	1075455930	5560	5560	5560	5560	0
27	20230915	190600	1075455930	5560	5560	5560	5560	0
28	20230915	190500	1075455930	5560	5560	5560	5560	0
29	20230915	190400	1075455930	5560	5560	5560	5560	0
30	20230915	190300	1075455930	5560	5560	5560	5560	0
31	20230915	190200	1075455930	5560	5560	5560	5560	0
32	20230915	190100	1075455930	5560	5560	5560	5560	2582
33	20230915	190000	1075455930	5560	5560	5560	5560	0
34	20230915	185900	1075455930	5560	5560	5560	5560	0
35	20230915	185800	1075455930	5560	5560	5560	5560	0
36	20230915	185700	1075455930	5560	5560	5560	5560	0
37	20230915	185600	1075455930	5560	5560	5560	5560	0
38	20230915	185500	1075455930	5560	5560	5560	5560	0
39	20230915	185400	1075455930	5560	5560	5560	5560	0
40	20230915	185300	1075455930	5560	5560	5560	5560	0
41	20230915	185200	1075455930	5560	5560	5560	5560	0
42	20230915	185100	1075455930	5560	5560	5560	5560	0
43	20230915	185000	1075455930	5560	5560	5560	5560	0
44	20230915	184900	1075455930	5560	5560	5560	5560	0
45	20230915	184800	1075455930	5560	5560	5560	5560	0
46	20230915	184700	1075455930	5560	5560	5560	5560	0
47	20230915	184600	1075455930	5560	5560	5560	5560	0
48	20230915	184500	1075455930	5560	5560	5560	5560	0
49	20230915	184400	1075455930	5560	5560	5560	5560	0
50	20230915	184300	1075455930	5560	5560	5560	5560	0
51	20230915	184200	1075455930	5560	5560	5560	5560	0
52	20230915	184100	1075455930	5560	5560	5560	5560	0
53	20230915	184000	1075455930	5560	5560	5560	5560	0
54	20230915	183900	1075455930	5560	5560	5560	5560	0
55	20230915	183800	1075455930	5560	5560	5560	5560	0
56	20230915	183700	1075455930	5560	5560	5560	5560	0
57	20230915	183600	1075455930	5560	5560	5560	5560	0
58	20230915	183500	1075455930	5560	5560	5560	5560	0
59	20230915	183400	1075455930	5560	5560	5560	5560	0
60	20230915	183300	1075455930	5560	5560	5560	5560	0
61	20230915	183200	1075455930	5560	5560	5560	5560	0
62	20230915	183100	1075455930	5560	5560	5560	5560	2582
63	20230915	183000	1075455930	5560	5560	5560	5560	0
64	20230915	182900	1075455930	5560	5560	5560	5560	0
65	20230915	182800	1075455930	5560	5560	5560	5560	0
66	20230915	182700	1075455930	5560	5560	5560	5560	0
67	20230915	182600	1075455930	5560	5560	5560	5560	0
68	20230915	182500	1075455930	5560	5560	5560	5560	0
69	20230915	182400	1075455930	5560	5560	5560	5560	0
70	20230915	182300	1075455930	5560	5560	5560	5560	0
71	20230915	182200	1075455930	5560	5560	5560	5560	0
72	20230915	182100	1075455930	5560	5560	5560	5560	0
73	20230915	182000	1075455930	5560	5560	5560	5560	0
74	20230915	181900	1075455930	5560	5560	5560	5560	0
75	20230915	181800	1075455930	5560	5560	5560	5560	0
76	20230915	181700	1075455930	5560	5560	5560	5560	0
77	20230915	181600	1075455930	5560	5560	5560	5560	0
78	20230915	181500	1075455930	5560	5560	5560	5560	0
79	20230915	181400	1075455930	5560	5560	5560	5560	0
80	20230915	181300	1075455930	5560	5560	5560	5560	0
81	20230915	181200	1075455930	5560	5560	5560	5560	0
82	20230915	181100	1075455930	5560	5560	5560	5560	0
83	20230915	181000	1075455930	5560	5560	5560	5560	0
84	20230915	180900	1075455930	5560	5560	5560	5560	0
85	20230915	180800	1075455930	5560	5560	5560	5560	0
86	20230915	180700	1075455930	5560	5560	5560	5560	0
87	20230915	180600	1075455930	5560	5560	5560	5560	0
88	20230915	180500	1075455930	5560	5560	5560	5560	0
89	20230915	180400	1075455930	5560	5560	5560	5560	0
90	20230915	180300	1075455930	5560	5560	5560	5560	0
91	20230915	180200	1075455930	5560	5560	5560	5560	0
92	20230915	180100	1075455930	5560	5560	5560	5560	2582
93	20230915	180000	1075455930	5560	5560	5560	5560	0
94	20230915	175900	1075455930	5560	5560	5560	5560	0
95	20230915	175800	1075455930	5560	5560	5560	5560	0
96	20230915	175700	1075455930	5560	5560	5560	5560	0
97	20230915	175600	1075455930	5560	5560	5560	5560	0
98	20230915	175500	1075455930	5560	5560	5560	5560	0
99	20230915	175400	1075455930	5560	5560	5560	5560	0
100	20230915	175300	1075455930	5560	5560	5560	5560	0
101	20230915	175200	1075455930	5560	5560	5560	5560	0
102	20230915	175100	1075455930	5560	5560	5560	5560	0
103	20230915	175000	1075455930	5560	5560	5560	5560	0
104	20230915	174900	1075455930	5560	5560	5560	5560	0
105	20230915	174800	1075455930	5560	5560	5560	5560	0
106	20230915	174700	1075455930	5560	5560	5560	5560	0
107	20230915	174600	1075455930	5560	5560	5560	5560	0
108	20230915	174500	1075455930	5560	5560	5560	5560	0
109	20230915	174400	1075455930	5560	5560	5560	5560	0
110	20230915	174300	1075455930	5560	5560	5560	5560	0
111	20230915	174200	1075455930	5560	5560	5560	5560	0
112	20230915	174100	1075455930	5560	5560	5560	5560	0
113	20230915	174000	1075455930	5560	5560	5560	5560	0
114	20230915	173900	1075455930	5560	5560	5560	5560	0
115	20230915	173800	1075455930	5560	5560	5560	5560	0
116	20230915	173700	1075455930	5560	5560	5560	5560	0
117	20230915	173600	1075455930	5560	5560	5560	5560	0
118	20230915	173500	1075455930	5560	5560	5560	5560	0
119	20230915	173400	1075455930	5560	5560	5560	5560	0
120	20230915	173300	1075455930	5560	5560	5560	5560	0
121	20230915	173200	1075455930	5560	5560	5560	5560	0
122	20230915	173100	1075455930	5560	5560	5560	5560	2582
123	20230915	173000	1075455930	5560	5560	5560	5560	0
124	20230915	172900	1075455930	5560	5560	5560	5560	0
125	20230915	172800	1075455930	5560	5560	5560	5560	0
126	20230915	172700	1075455930	5560	5560	5560	5560	0
127	20230915	172600	1075455930	5560	5560	5560	5560	0
128	20230915	172500	1075455930	5560	5560	5560	5560	0
129	20230915	172400	1075455930	5560	5560	5560	5560	0
130	20230915	172300	1075455930	5560	5560	5560	5560	0
131	20230915	172200	1075455930	5560	5560	5560	5560	0
132	20230915	172100	1075455930	5560	5560	5560	5560	0
133	20230915	172000	1075455930	5560	5560	5560	5560	0
134	20230915	171900	1075455930	5560	5560	5560	5560	0
135	20230915	171800	1075455930	5560	5560	5560	5560	0
136	20230915	171700	1075455930	5560	5560	5560	5560	0
137	20230915	171600	1075455930	5560	5560	5560	5560	0
138	20230915	171500	1075455930	5560	5560	5560	5560	0
139	20230915	171400	1075455930	5560	5560	5560	5560	0
140	20230915	171300	1075455930	5560	5560	5560	5560	0
141	20230915	171200	1075455930	5560	5560	5560	5560	0
142	20230915	171100	1075455930	5560	5560	5560	5560	0
143	20230915	171000	1075455930	5560	5560	5560	5560	0
144	20230915	170900	1075455930	5560	5560	5560	5560	0
145	20230915	170800	1075455930	5560	5560	5560	5560	0
146	20230915	170700	1075455930	5560	5560	5560	5560	0
147	20230915	170600	1075455930	5560	5560	5560	5560	0
148	20230915	170500	1075455930	5560	5560	5560	5560	0
149	20230915	170400	1075455930	5560	5560	5560	5560	0
150	20230915	170300	1075455930	5560	5560	5560	5560	0
151	20230915	170200	1075455930	5560	5560	5560	5560	0
152	20230915	170100	1075455930	5560	5560	5560	5560	2582
153	20230915	170000	1075455930	5560	5560	5560	5560	0
154	20230915	165900	1075455930	5560	5560	5560	5560	0
155	20230915	165800	1075455930	5560	5560	5560	5560	0
156	20230915	165700	1075455930	5560	5560	5560	5560	0
157	20230915	165600	1075455930	5560	5560	5560	5560	0
158	20230915	165500	1075455930	5560	5560	5560	5560	0
159	20230915	165400	1075455930	5560	5560	5560	5560	0
160	20230915	165300	1075455930	5560	5560	5560	5560	0
161	20230915	165200	1075455930	5560	5560	5560	5560	0
162	20230915	165100	1075455930	5560	5560	5560	5560	0
163	20230915	165000	1075455930	5560	5560	5560	5560	0
164	20230915	164900	1075455930	5560	5560	5560	5560	0
165	20230915	164800	1075455930	5560	5560	5560	5560	0
166	20230915	164700	1075455930	5560	5560	5560	5560	0
167	20230915	164600	1075455930	5560	5560	5560	5560	0
168	20230915	164500	1075455930	5560	5560	5560	5560	0
169	20230915	164400	1075455930	5560	5560	5560	5560	0
170	20230915	164300	1075455930	5560	5560	5560	5560	0
171	20230915	164200	1075455930	5560	5560	5560	5560	0
172	20230915	164100	1075455930	5560	5560	5560	5560	0
173	20230915	164000	1075455930	5560	5560	5560	5560	0
174	20230915	163900	1075455930	5560	5560	5560	5560	0
175	20230915	163800	1075455930	5560	5560	5560	5560	0
176	20230915	163700	1075455930	5560	5560	5560	5560	0
177	20230915	163600	1075455930	5560	5560	5560	5560	0
178	20230915	163500	1075455930	5560	5560	5560	5560	0
179	20230915	163400	1075455930	5560	5560	5560	5560	0
180	20230915	163300	1075455930	5560	5560	5560	5560	0
181	20230915	163200	1075455930	5560	5560	5560	5560	0
182	20230915	163100	1075455930	5560	5560	5560	5560	2582
183	20230915	163000	1075455930	5560	5560	5560	5560	0
184	20230915	162900	1075455930	5560	5560	5560	5560	0
185	20230915	162800	1075455930	5560	5560	5560	5560	0
186	20230915	162700	1075455930	5560	5560	5560	5560	0
187	20230915	162600	1075455930	5560	5560	5560	5560	0
188	20230915	162500	1075455930	5560	5560	5560	5560	0
189	20230915	162400	1075455930	5560	5560	5560	5560	0
190	20230915	162300	1075455930	5560	5560	5560	5560	0
191	20230915	162200	1075455930	5560	5560	5560	5560	0
192	20230915	162100	1075455930	5560	5560	5560	5560	0
193	20230915	162000	1075455930	5560	5560	5560	5560	0
194	20230915	161900	1075455930	5560	5560	5560	5560	0
195	20230915	161800	1075455930	5560	5560	5560	5560	0
196	20230915	161700	1075455930	5560	5560	5560	5560	0
197	20230915	161600	1075455930	5560	5560	5560	5560	0
198	20230915	161500	1075455930	5560	5560	5560	5560	0
199	20230915	161400	1075455930	5560	5560	5560	5560	0
200	20230915	161300	1075455930	5560	5560	5560	5560	0
201	20230915	161200	1075455930	5560	5560	5560	5560	0
202	20230915	161100	1075455930	5560	5560	5560	5560	0
203	20230915	161000	1075455930	5560	5560	5560	5560	0
204	20230915	160900	1075455930	5560	5560	5560	5560	0
205	20230915	160800	1075455930	5560	5560	5560	5560	0
206	20230915	160700	1075455930	5560	5560	5560	5560	0
207	20230915	160600	1075455930	5560	5560	5560	5560	0
208	20230915	160500	1075455930	5560	5560	5560	5560	0
209	20230915	160400	1075455930	5560	5560	5560	5560	0
210	20230915	160300	1075455930	5560	5560	5560	5560	0
211	20230915	160200	1075455930	5560	5560	5560	5560	0
212	20230915	160100	1075455930	5560	5560	5560	5560	2582
213	20230915	160000	1075455930	5560	5560	5560	5560	0
214	20230915	155900	1075455930	5560	5560	5560	5560	0
215	20230915	155800	1075455930	5560	5560	5560	5560	0
216	20230915	155700	1075455930	5560	5560	5560	5560	0
217	20230915	155600	1075455930	5560	5560	5560	5560	0
218	20230915	155500	1075455930	5560	5560	5560	5560	0
219	20230915	155400	1075455930	5560	5560	5560	5560	0
220	20230915	155300	1075455930	5560	5560	5560	5560	0
221	20230915	155200	1075455930	5560	5560	5560	5560	0
222	20230915	155100	1075455930	5560	5560	5560	5560	0
223	20230915	155000	1075455930	5560	5560	5560	5560	0
224	20230915	154900	1075455930	5560	5560	5560	5560	0
225	20230915	154800	1075455930	5560	5560	5560	5560	0
226	20230915	154700	1075455930	5560	5560	5560	5560	0
227	20230915	154600	1075455930	5560	5560	5560	5560	0
228	20230915	154500	1075455930	5560	5560	5560	5560	0
229	20230915	154400	1075455930	5560	5560	5560	5560	0
230	20230915	154300	1075455930	5560	5560	5560	5560	0
231	20230915	154200	1075455930	5560	5560	5560	5560	0
232	20230915	154100	1075455930	5560	5560	5560	5560	0
233	20230915	154000	1075455930	5560	5560	5560	5560	0
234	20230915	153900	1075455930	5560	5560	5560	5560	0
235	20230915	153800	1075455930	5560	5560	5560	5560	0
236	20230915	153700	1075455930	5560	5560	5560	5560	0
237	20230915	153600	1075455930	5560	5560	5560	5560	0
238	20230915	153500	1075455930	5560	5560	5560	5560	0
239	20230915	153400	1075455930	5560	5560	5560	5560	0
240	20230915	153300	1075455930	5560	5560	5560	5560	0
241	20230915	153200	1075455930	5560	5560	5560	5560	0
242	20230915	153100	1075455930	5560	5560	5560	5560	2582
243	20230915	153000	1075455930	5560	5560	5560	5560	2582
244	20230915	152900	1061100010	5590	5590	5590	5590	0
245	20230915	152800	1061100010	5590	5590	5590	5590	0
246	20230915	152700	1061100010	5590	5590	5590	5590	0
247	20230915	152600	1061100010	5590	5590	5590	5590	0
248	20230915	152500	1061100010	5590	5590	5590	5590	0
249	20230915	152400	1061100010	5590	5590	5590	5590	0
250	20230915	152300	1061100010	5590	5590	5590	5590	0
251	20230915	152200	1061100010	5590	5590	5590	5590	0
252	20230915	152100	1061100010	5590	5590	5590	5590	0
253	20230915	152000	1061100010	5590	5590	5590	5590	0
254	20230915	151900	1061100010	5590	5580	5590	5580	203
255	20230915	151800	1059967250	5580	5560	5580	5560	762
256	20230915	151700	1055720390	5570	5580	5580	5570	41
257	20230915	151600	1055491980	5600	5580	5610	5560	1021
258	20230915	151500	1049782230	5580	5570	5580	5570	5
259	20230915	151400	1049754360	5580	5580	5580	5580	0
260	20230915	151300	1049754360	5580	5570	5580	5570	103
261	20230915	151200	1049180340	5580	5580	5580	5580	0
262	20230915	151100	1049180340	5580	5580	5580	5580	594
263	20230915	151000	1045865820	5590	5560	5590	5520	1383
264	20230915	150900	1038192090	5580	5590	5630	5570	2788
265	20230915	150800	1022618350	5630	5540	5680	5540	3915
266	20230915	150700	1000715220	5530	5530	5530	5530	1
267	20230915	150600	1000709690	5530	5530	5530	5530	35
268	20230915	150500	1000516140	5510	5510	5510	5510	9
269	20230915	150400	1000466550	5500	5520	5520	5500	1000
270	20230915	150300	994965750	5540	5520	5540	5520	626
271	20230915	150200	991501310	5520	5520	5520	5520	0
272	20230915	150100	991501310	5520	5510	5520	5510	508
273	20230915	150000	988697350	5510	5510	5510	5510	80
274	20230915	145900	988256550	5510	5510	5510	5510	55
275	20230915	145800	987953500	5520	5520	5520	5520	51
276	20230915	145700	987671980	5520	5520	5520	5520	0
277	20230915	145600	987671980	5520	5520	5520	5520	500
278	20230915	145500	984911980	5500	5500	5500	5500	0
279	20230915	145400	984911980	5500	5500	5500	5500	538
280	20230915	145300	981952980	5500	5500	5500	5500	1
281	20230915	145200	981947480	5500	5500	5500	5500	664
282	20230915	145100	978295480	5500	5500	5500	5500	275
283	20230915	145000	976782980	5500	5520	5520	5500	532
284	20230915	144900	973856940	5500	5510	5510	5500	2000
285	20230915	144800	962850760	5520	5520	5520	5520	0
286	20230915	144700	962850760	5520	5520	5520	5520	0
287	20230915	144600	962850760	5520	5520	5520	5520	0
288	20230915	144500	962850760	5520	5520	5520	5520	0
289	20230915	144400	962850760	5520	5520	5520	5520	0
290	20230915	144300	962850760	5520	5520	5520	5520	21
291	20230915	144200	962734840	5500	5500	5500	5500	685
292	20230915	144100	958967340	5500	5510	5510	5500	100
293	20230915	144000	958416380	5520	5520	5520	5520	173
294	20230915	143900	957461420	5530	5530	5530	5530	1
295	20230915	143800	957455890	5500	5530	5530	5500	7
296	20230915	143700	957417210	5500	5530	5530	5500	14
297	20230915	143600	957339820	5500	5500	5500	5500	0
298	20230915	143500	957339820	5500	5500	5500	5500	36
299	20230915	143400	957141820	5530	5530	5530	5530	4
300	20230915	143300	957119700	5530	5520	5530	5500	3910
301	20230915	143200	935597990	5510	5520	5520	5510	2000
302	20230915	143100	924573150	5520	5520	5520	5520	2
303	20230915	143000	924562110	5520	5520	5520	5520	56
304	20230915	142900	924252990	5510	5510	5510	5510	0
305	20230915	142800	924252990	5510	5520	5520	5510	1549
306	20230915	142700	915716000	5520	5530	5530	5520	2575
307	20230915	142600	901499170	5530	5530	5530	5530	0
308	20230915	142500	901499170	5530	5530	5530	5530	0
309	20230915	142400	901499170	5530	5530	5530	5530	3
310	20230915	142300	901482580	5530	5530	5530	5530	2
311	20230915	142200	901471520	5530	5530	5530	5530	5
312	20230915	142100	901443870	5530	5530	5540	5520	140
313	20230915	142000	900669890	5540	5530	5540	5530	50
314	20230915	141900	900393030	5530	5530	5530	5530	0
315	20230915	141800	900393030	5530	5530	5530	5530	245
316	20230915	141700	899038180	5530	5530	5530	5530	0
317	20230915	141600	899038180	5530	5530	5530	5530	0
318	20230915	141500	899038180	5530	5530	5530	5530	14
319	20230915	141400	898960760	5530	5530	5530	5530	0
320	20230915	141300	898960760	5530	5530	5530	5530	390
321	20230915	141200	896804060	5530	5530	5530	5530	20
322	20230915	141100	896693460	5530	5530	5530	5530	171
323	20230915	141000	895747830	5520	5520	5520	5520	0
324	20230915	140900	895747830	5520	5520	5520	5520	3
325	20230915	140800	895731270	5520	5520	5520	5520	4
326	20230915	140700	895709190	5520	5520	5520	5520	104
327	20230915	140600	895135110	5520	5520	5520	5520	15
328	20230915	140500	895052310	5530	5530	5530	5530	2
329	20230915	140400	895041250	5520	5520	5520	5520	6
330	20230915	140300	895008130	5520	5500	5520	5500	382
331	20230915	140200	892903990	5510	5510	5510	5510	481
332	20230915	140100	890253680	5510	5510	5510	5510	0
333	20230915	140000	890253680	5510	5510	5510	5510	305
334	20230915	135900	888573130	5510	5520	5520	5510	1000
335	20230915	135800	883058330	5540	5540	5540	5540	2
336	20230915	135700	883047250	5510	5550	5550	5510	10001
337	20230915	135600	827930980	5550	5520	5550	5520	3
338	20230915	135500	827914360	5520	5520	5520	5520	0
339	20230915	135400	827914360	5520	5520	5520	5520	0
340	20230915	135300	827914360	5520	5520	5520	5520	1
341	20230915	135200	827908840	5520	5520	5520	5520	0
342	20230915	135100	827908840	5520	5530	5530	5510	4099
343	20230915	135000	805316040	5530	5540	5540	5530	4372
344	20230915	134900	781096540	5540	5540	5540	5540	0
345	20230915	134800	781096540	5540	5560	5560	5540	301
346	20230915	134700	779423000	5540	5540	5540	5540	1
347	20230915	134600	779417460	5550	5550	5550	5550	242
348	20230915	134500	778074360	5550	5550	5550	5550	1109
349	20230915	134400	771919410	5550	5550	5550	5550	0
350	20230915	134300	771919410	5550	5550	5550	5550	0
351	20230915	134200	771919410	5550	5550	5550	5550	64
352	20230915	134100	771564210	5550	5550	5550	5550	0
353	20230915	134000	771564210	5550	5550	5550	5550	3
354	20230915	133900	771547560	5570	5570	5570	5570	0
355	20230915	133800	771547560	5570	5570	5570	5570	0
356	20230915	133700	771547560	5570	5560	5570	5560	143
357	20230915	133600	770751540	5570	5570	5570	5570	0
358	20230915	133500	770751540	5570	5570	5570	5570	3
359	20230915	133400	770734830	5560	5560	5560	5560	0
360	20230915	133300	770734830	5560	5560	5560	5560	10
361	20230915	133200	770679230	5560	5560	5560	5560	0
362	20230915	133100	770679230	5560	5550	5570	5550	2003
363	20230915	133000	759562510	5570	5570	5570	5570	2
364	20230915	132900	759551370	5550	5550	5550	5550	40
365	20230915	132800	759329370	5570	5570	5570	5570	0
366	20230915	132700	759329370	5570	5570	5570	5570	0
367	20230915	132600	759329370	5570	5570	5570	5570	0
368	20230915	132500	759329370	5570	5570	5570	5570	0
369	20230915	132400	759329370	5570	5570	5570	5570	0
370	20230915	132300	759329370	5570	5570	5570	5570	2
371	20230915	132200	759318230	5570	5570	5570	5570	0
372	20230915	132100	759318230	5570	5570	5570	5570	0
373	20230915	132000	759318230	5570	5570	5570	5570	0
374	20230915	131900	759318230	5570	5570	5570	5570	0
375	20230915	131800	759318230	5570	5570	5570	5570	0
376	20230915	131700	759318230	5570	5570	5570	5570	2
377	20230915	131600	759307090	5560	5560	5560	5560	0
378	20230915	131500	759307090	5560	5560	5560	5560	0
379	20230915	131400	759307090	5560	5560	5560	5560	119
380	20230915	131300	758645450	5560	5560	5560	5560	104
381	20230915	131200	758067210	5560	5570	5580	5560	2035
382	20230915	131100	746752390	5580	5580	5580	5580	0
383	20230915	131000	746752390	5580	5580	5580	5580	3
384	20230915	130900	746735650	5580	5580	5580	5570	34
385	20230915	130800	746546120	5580	5580	5580	5580	7
386	20230915	130700	746507060	5570	5570	5570	5570	1
387	20230915	130600	746501490	5580	5560	5580	5560	1332
388	20230915	130500	739079620	5540	5540	5540	5540	0
389	20230915	130400	739079620	5540	5540	5540	5540	0
390	20230915	130300	739079620	5540	5540	5540	5540	1
391	20230915	130200	739074080	5560	5560	5560	5560	0
392	20230915	130100	739074080	5560	5560	5560	5560	2
393	20230915	130000	739062960	5550	5550	5550	5550	111
394	20230915	125900	738446910	5550	5550	5550	5550	0
395	20230915	125800	738446910	5550	5550	5550	5550	0
396	20230915	125700	738446910	5550	5550	5550	5550	2
397	20230915	125600	738435810	5560	5560	5560	5560	0
398	20230915	125500	738435810	5560	5560	5560	5560	0
399	20230915	125400	738435810	5560	5560	5560	5560	0
400	20230915	125300	738435810	5560	5560	5560	5560	0
401	20230915	125200	738435810	5560	5550	5560	5550	6
402	20230915	125100	738402480	5550	5550	5550	5550	14
403	20230915	125000	738324780	5550	5550	5550	5550	0
404	20230915	124900	738324780	5550	5550	5550	5550	3
405	20230915	124800	738308130	5550	5550	5550	5550	1
406	20230915	124700	738302580	5550	5550	5550	5550	31
407	20230915	124600	738130530	5550	5550	5550	5550	0
408	20230915	124500	738130530	5550	5550	5550	5550	0
409	20230915	124400	738130530	5550	5550	5550	5550	0
410	20230915	124300	738130530	5550	5550	5550	5550	0
411	20230915	124200	738130530	5550	5550	5550	5550	0
412	20230915	124100	738130530	5550	5550	5550	5550	12
413	20230915	124000	738063930	5540	5540	5540	5540	0
414	20230915	123900	738063930	5540	5540	5540	5540	0
415	20230915	123800	738063930	5540	5510	5560	5510	424
416	20230915	123700	735714430	5520	5540	5540	5520	5221
417	20230915	123600	706858670	5560	5560	5560	5560	0
418	20230915	123500	706858670	5560	5560	5560	5560	0
419	20230915	123400	706858670	5560	5560	5560	5560	2
420	20230915	123300	706847550	5560	5560	5560	5560	10
421	20230915	123200	706791950	5560	5560	5560	5560	0
422	20230915	123100	706791950	5560	5560	5560	5560	10
423	20230915	123000	706736350	5560	5560	5560	5560	0
424	20230915	122900	706736350	5560	5560	5560	5560	0
425	20230915	122800	706736350	5560	5560	5560	5560	1
426	20230915	122700	706730790	5530	5530	5530	5530	10
427	20230915	122600	706675490	5530	5550	5550	5530	1049
428	20230915	122500	700872740	5550	5550	5550	5550	19
429	20230915	122400	700767290	5570	5550	5570	5550	49
430	20230915	122300	700495320	5550	5570	5580	5550	1362
431	20230915	122200	692935100	5570	5570	5570	5570	1
432	20230915	122100	692929530	5560	5550	5560	5550	1758
433	20230915	122000	683164600	5550	5550	5550	5550	5
434	20230915	121900	683136850	5550	5550	5550	5550	40
435	20230915	121800	682914850	5540	5540	5560	5540	2770
436	20230915	121700	667563300	5500	5590	5590	5500	14422
437	20230915	121600	587949820	5580	5580	5580	5580	0
438	20230915	121500	587949820	5580	5590	5590	5530	11453
439	20230915	121400	524432840	5620	5620	5620	5620	0
440	20230915	121300	524432840	5620	5620	5620	5620	4
441	20230915	121200	524410360	5620	5620	5620	5620	0
442	20230915	121100	524410360	5620	5620	5620	5620	0
443	20230915	121000	524410360	5620	5620	5620	5620	53
444	20230915	120900	524112500	5620	5620	5620	5620	0
445	20230915	120800	524112500	5620	5620	5620	5620	1
446	20230915	120700	524106880	5620	5620	5620	5620	1
447	20230915	120600	524101260	5600	5590	5600	5590	2617
448	20230915	120500	509466780	5590	5590	5590	5590	20
449	20230915	120400	509354980	5590	5610	5610	5580	14798
450	20230915	120300	426562530	5610	5610	5610	5610	0
451	20230915	120200	426562530	5610	5610	5610	5610	0
452	20230915	120100	426562530	5610	5610	5610	5610	8
453	20230915	120000	426517650	5620	5620	5620	5620	200
454	20230915	115900	425393650	5620	5620	5620	5620	0
455	20230915	115800	425393650	5620	5620	5620	5620	0
456	20230915	115700	425393650	5620	5620	5620	5620	0
457	20230915	115600	425393650	5620	5620	5620	5620	0
458	20230915	115500	425393650	5620	5620	5620	5620	0
459	20230915	115400	425393650	5620	5620	5620	5620	101
460	20230915	115300	424826030	5620	5620	5620	5620	64
461	20230915	115200	424466350	5620	5620	5620	5620	0
462	20230915	115100	424466350	5620	5620	5620	5620	0
463	20230915	115000	424466350	5620	5630	5630	5620	15
464	20230915	114900	424382030	5650	5650	5650	5650	0
465	20230915	114800	424382030	5650	5650	5650	5650	0
466	20230915	114700	424382030	5650	5650	5650	5650	0
467	20230915	114600	424382030	5650	5650	5650	5650	0
468	20230915	114500	424382030	5650	5650	5650	5650	0
469	20230915	114400	424382030	5650	5650	5650	5650	0
470	20230915	114300	424382030	5650	5650	5650	5650	0
471	20230915	114200	424382030	5650	5640	5650	5640	14
472	20230915	114100	424303040	5640	5640	5640	5640	0
473	20230915	114000	424303040	5640	5640	5640	5640	10
474	20230915	113900	424246640	5640	5640	5640	5640	0
475	20230915	113800	424246640	5640	5640	5640	5640	0
476	20230915	113700	424246640	5640	5640	5640	5640	0
477	20230915	113600	424246640	5640	5640	5640	5640	0
478	20230915	113500	424246640	5640	5640	5640	5640	0
479	20230915	113400	424246640	5640	5640	5640	5640	1
480	20230915	113300	424241000	5610	5610	5610	5610	0
481	20230915	113200	424241000	5610	5610	5610	5610	1
482	20230915	113100	424235390	5650	5630	5650	5630	500
483	20230915	113000	421415290	5630	5630	5630	5630	0
484	20230915	112900	421415290	5630	5630	5630	5630	1
485	20230915	112800	421409660	5620	5620	5620	5620	1
486	20230915	112700	421404040	5600	5600	5600	5600	470
487	20230915	112600	418772040	5600	5600	5600	5600	777
488	20230915	112500	414420840	5600	5600	5600	5600	0
489	20230915	112400	414420840	5600	5600	5600	5600	503
490	20230915	112300	411604040	5630	5630	5630	5630	5
491	20230915	112200	411575890	5600	5600	5600	5600	0
492	20230915	112100	411575890	5600	5600	5600	5600	497
493	20230915	112000	408792690	5600	5600	5600	5600	32
494	20230915	111900	408613490	5590	5590	5590	5590	222
495	20230915	111800	407372510	5590	5590	5590	5590	730
496	20230915	111700	403291810	5590	5590	5590	5590	0
497	20230915	111600	403291810	5590	5590	5590	5590	16
498	20230915	111500	403202370	5610	5610	5610	5610	0
499	20230915	111400	403202370	5610	5610	5610	5610	0
500	20230915	111300	403202370	5610	5610	5610	5610	0
501	20230915	111200	403202370	5610	5610	5610	5610	1
502	20230915	111100	403196760	5630	5630	5630	5630	0
503	20230915	111000	403196760	5630	5630	5630	5630	0
504	20230915	110900	403196760	5630	5630	5630	5630	0
505	20230915	110800	403196760	5630	5630	5630	5630	0
506	20230915	110700	403196760	5630	5630	5630	5630	0
507	20230915	110600	403196760	5630	5630	5630	5630	2
508	20230915	110500	403185500	5580	5600	5600	5580	46
509	20230915	110400	402928410	5580	5580	5580	5580	100
510	20230915	110300	402370410	5580	5600	5600	5580	201
511	20230915	110200	401246720	5600	5600	5600	5600	0
512	20230915	110100	401246720	5600	5600	5600	5600	0
513	20230915	110000	401246720	5600	5620	5620	5600	30
514	20230915	105900	401078320	5630	5630	5630	5630	1
515	20230915	105800	401072690	5630	5630	5630	5630	0
516	20230915	105700	401072690	5630	5630	5630	5630	0
517	20230915	105600	401072690	5630	5630	5630	5630	1
518	20230915	105500	401067060	5630	5630	5630	5630	0
519	20230915	105400	401067060	5630	5630	5630	5630	174
520	20230915	105300	400087440	5590	5600	5610	5590	1250
521	20230915	105200	393097810	5610	5610	5610	5610	0
522	20230915	105100	393097810	5610	5610	5610	5610	2
523	20230915	105000	393086590	5600	5600	5600	5600	233
524	20230915	104900	391781790	5600	5630	5630	5600	73
525	20230915	104800	391372960	5590	5590	5590	5590	0
526	20230915	104700	391372960	5590	5590	5590	5590	0
527	20230915	104600	391372960	5590	5600	5600	5590	80
528	20230915	104500	390925260	5590	5630	5630	5590	114
529	20230915	104400	390287210	5600	5620	5620	5600	5605
530	20230915	104300	358867720	5630	5630	5630	5630	200
531	20230915	104200	357741720	5640	5640	5640	5640	20
532	20230915	104100	357628920	5660	5660	5660	5660	0
533	20230915	104000	357628920	5660	5650	5660	5650	3
534	20230915	103900	357611960	5620	5620	5620	5620	8
535	20230915	103800	357567000	5620	5610	5620	5610	1378
536	20230915	103700	349836390	5620	5630	5630	5620	3089
537	20230915	103600	332467820	5660	5660	5660	5660	0
538	20230915	103500	332467820	5660	5660	5660	5660	0
539	20230915	103400	332467820	5660	5660	5660	5640	13
540	20230915	103300	332394460	5650	5650	5650	5650	11
541	20230915	103200	332332310	5660	5660	5660	5660	2
542	20230915	103100	332320990	5650	5660	5660	5650	11
543	20230915	103000	332258830	5660	5660	5660	5660	10
544	20230915	102900	332202230	5650	5650	5650	5650	0
545	20230915	102800	332202230	5650	5650	5650	5650	33
546	20230915	102700	332015780	5650	5650	5650	5650	0
547	20230915	102600	332015780	5650	5650	5650	5650	0
548	20230915	102500	332015780	5650	5650	5650	5650	109
549	20230915	102400	331399930	5650	5650	5650	5650	0
550	20230915	102300	331399930	5650	5650	5650	5650	35
551	20230915	102200	331202180	5650	5650	5650	5650	0
552	20230915	102100	331202180	5650	5650	5650	5650	0
553	20230915	102000	331202180	5650	5650	5650	5650	161
554	20230915	101900	330292530	5650	5650	5650	5650	1
555	20230915	101800	330286880	5650	5650	5650	5650	1
556	20230915	101700	330281230	5650	5650	5650	5650	0
557	20230915	101600	330281230	5650	5650	5650	5650	0
558	20230915	101500	330281230	5650	5650	5650	5650	10
559	20230915	101400	330224730	5660	5660	5660	5660	1
560	20230915	101300	330219070	5680	5680	5680	5680	0
561	20230915	101200	330219070	5680	5680	5680	5680	0
562	20230915	101100	330219070	5680	5680	5680	5680	0
563	20230915	101000	330219070	5680	5660	5680	5660	15
564	20230915	100900	330134070	5660	5660	5660	5660	166
565	20230915	100800	329194510	5640	5640	5640	5640	200
566	20230915	100700	328066510	5640	5650	5650	5620	12501
567	20230915	100600	257638360	5670	5670	5670	5670	312
568	20230915	100500	255869320	5650	5650	5650	5650	428
569	20230915	100400	253451120	5680	5680	5680	5680	1
570	20230915	100300	253445440	5690	5660	5690	5660	153
571	20230915	100200	252579430	5660	5680	5680	5660	1100
572	20230915	100100	246345850	5710	5710	5710	5710	0
573	20230915	100000	246345850	5710	5710	5710	5710	0
574	20230915	095900	246345850	5710	5700	5710	5700	17
575	20230915	095800	246248790	5710	5710	5710	5710	0
576	20230915	095700	246248790	5710	5710	5710	5710	1
577	20230915	095600	246243080	5710	5710	5710	5710	3
578	20230915	095500	246225950	5710	5710	5710	5710	400
579	20230915	095400	243941950	5710	5710	5710	5710	200
580	20230915	095300	242799950	5710	5710	5710	5710	0
581	20230915	095200	242799950	5710	5710	5710	5710	5
582	20230915	095100	242771400	5710	5710	5710	5710	100
583	20230915	095000	242200400	5710	5700	5710	5700	1400
584	20230915	094900	234207780	5700	5700	5700	5700	0
585	20230915	094800	234207780	5700	5690	5700	5690	3
586	20230915	094700	234190700	5680	5680	5680	5680	0
587	20230915	094600	234190700	5680	5680	5680	5680	0
588	20230915	094500	234190700	5680	5680	5680	5680	0
589	20230915	094400	234190700	5680	5680	5680	5680	4
590	20230915	094300	234167980	5680	5660	5680	5660	958
591	20230915	094200	228736350	5660	5660	5660	5650	2537
592	20230915	094100	214402090	5660	5670	5670	5660	3071
593	20230915	094000	196995670	5690	5690	5690	5690	0
594	20230915	093900	196995670	5690	5700	5700	5680	976
595	20230915	093800	191450520	5720	5720	5720	5720	5
596	20230915	093700	191421920	5720	5720	5720	5720	0
597	20230915	093600	191421920	5720	5720	5720	5720	1
598	20230915	093500	191416200	5720	5720	5720	5720	1
599	20230915	093400	191410480	5700	5690	5700	5690	1401
600	20230915	093300	183436810	5690	5690	5690	5690	110
601	20230915	093200	182810910	5680	5680	5680	5680	193
602	20230915	093100	181714670	5680	5680	5680	5680	137
603	20230915	093000	180936510	5690	5690	5690	5690	0
604	20230915	092900	180936510	5690	5720	5720	5690	3394
605	20230915	092800	161595190	5730	5730	5730	5730	0
606	20230915	092700	161595190	5730	5780	5780	5730	934
607	20230915	092600	156208220	5740	5730	5790	5720	3459
608	20230915	092500	136273510	5740	5740	5740	5740	0
609	20230915	092400	136273510	5740	5740	5740	5740	3
610	20230915	092300	136256290	5740	5730	5750	5730	1001
611	20230915	092200	130507130	5740	5720	5740	5720	660
612	20230915	092100	126722810	5720	5690	5720	5690	100
613	20230915	092000	126151960	5650	5660	5660	5650	1152
614	20230915	091900	119638360	5660	5690	5690	5650	2076
615	20230915	091800	107896590	5700	5700	5700	5700	0
616	20230915	091700	107896590	5700	5700	5700	5700	17
617	20230915	091600	107799690	5700	5710	5710	5700	79
618	20230915	091500	107349180	5710	5730	5730	5710	100
619	20230915	091400	106776780	5740	5770	5790	5740	1050
620	20230915	091300	100717420	5790	5740	5800	5700	6802
621	20230915	091200	61501270	5750	5670	5750	5670	4945
622	20230915	091100	33285360	5670	5670	5670	5670	8
623	20230915	091000	33240000	5670	5670	5670	5670	5
624	20230915	090900	33211650	5640	5640	5640	5640	100
625	20230915	090800	32647650	5650	5670	5670	5650	54
626	20230915	090700	32342370	5670	5680	5680	5650	1193
627	20230915	090600	25589850	5680	5680	5680	5680	2
628	20230915	090500	25578490	5680	5680	5680	5680	0
629	20230915	090400	25578490	5680	5680	5680	5680	45
630	20230915	090300	25322890	5690	5700	5700	5690	131
631	20230915	090200	24577370	5700	5700	5700	5690	8
632	20230915	090100	24531810	5740	5670	5740	5650	551
633	20230915	090000	21407620	5670	5750	5750	5650	3739