KissMeData/053270/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192000	300510330	2925	2925	2925	2925	1361
3	20230919	191900	300510330	2925	2925	2925	2925	0
4	20230919	191800	300510330	2925	2925	2925	2925	0
5	20230919	191700	300510330	2925	2925	2925	2925	0
6	20230919	191600	300510330	2925	2925	2925	2925	0
7	20230919	191500	300510330	2925	2925	2925	2925	0
8	20230919	191400	300510330	2925	2925	2925	2925	0
9	20230919	191300	300510330	2925	2925	2925	2925	0
10	20230919	191200	300510330	2925	2925	2925	2925	0
11	20230919	191100	300510330	2925	2925	2925	2925	0
12	20230919	191000	300510330	2925	2925	2925	2925	0
13	20230919	190900	300510330	2925	2925	2925	2925	0
14	20230919	190800	300510330	2925	2925	2925	2925	0
15	20230919	190700	300510330	2925	2925	2925	2925	0
16	20230919	190600	300510330	2925	2925	2925	2925	0
17	20230919	190500	300510330	2925	2925	2925	2925	0
18	20230919	190400	300510330	2925	2925	2925	2925	0
19	20230919	190300	300510330	2925	2925	2925	2925	0
20	20230919	190200	300510330	2925	2925	2925	2925	0
21	20230919	190100	300510330	2925	2925	2925	2925	0
22	20230919	190000	300510330	2925	2925	2925	2925	0
23	20230919	185900	300510330	2925	2925	2925	2925	0
24	20230919	185800	300510330	2925	2925	2925	2925	0
25	20230919	185700	300510330	2925	2925	2925	2925	0
26	20230919	185600	300510330	2925	2925	2925	2925	0
27	20230919	185500	300510330	2925	2925	2925	2925	0
28	20230919	185400	300510330	2925	2925	2925	2925	0
29	20230919	185300	300510330	2925	2925	2925	2925	0
30	20230919	185200	300510330	2925	2925	2925	2925	0
31	20230919	185100	300510330	2925	2925	2925	2925	0
32	20230919	185000	300510330	2925	2925	2925	2925	1361
33	20230919	184900	300510330	2925	2925	2925	2925	0
34	20230919	184800	300510330	2925	2925	2925	2925	0
35	20230919	184700	300510330	2925	2925	2925	2925	0
36	20230919	184600	300510330	2925	2925	2925	2925	0
37	20230919	184500	300510330	2925	2925	2925	2925	0
38	20230919	184400	300510330	2925	2925	2925	2925	0
39	20230919	184300	300510330	2925	2925	2925	2925	0
40	20230919	184200	300510330	2925	2925	2925	2925	0
41	20230919	184100	300510330	2925	2925	2925	2925	0
42	20230919	184000	300510330	2925	2925	2925	2925	0
43	20230919	183900	300510330	2925	2925	2925	2925	0
44	20230919	183800	300510330	2925	2925	2925	2925	0
45	20230919	183700	300510330	2925	2925	2925	2925	0
46	20230919	183600	300510330	2925	2925	2925	2925	0
47	20230919	183500	300510330	2925	2925	2925	2925	0
48	20230919	183400	300510330	2925	2925	2925	2925	0
49	20230919	183300	300510330	2925	2925	2925	2925	0
50	20230919	183200	300510330	2925	2925	2925	2925	0
51	20230919	183100	300510330	2925	2925	2925	2925	0
52	20230919	183000	300510330	2925	2925	2925	2925	0
53	20230919	182900	300510330	2925	2925	2925	2925	0
54	20230919	182800	300510330	2925	2925	2925	2925	0
55	20230919	182700	300510330	2925	2925	2925	2925	0
56	20230919	182600	300510330	2925	2925	2925	2925	0
57	20230919	182500	300510330	2925	2925	2925	2925	0
58	20230919	182400	300510330	2925	2925	2925	2925	0
59	20230919	182300	300510330	2925	2925	2925	2925	0
60	20230919	182200	300510330	2925	2925	2925	2925	0
61	20230919	182100	300510330	2925	2925	2925	2925	0
62	20230919	182000	300510330	2925	2925	2925	2925	1361
63	20230919	181900	300510330	2925	2925	2925	2925	0
64	20230919	181800	300510330	2925	2925	2925	2925	0
65	20230919	181700	300510330	2925	2925	2925	2925	0
66	20230919	181600	300510330	2925	2925	2925	2925	0
67	20230919	181500	300510330	2925	2925	2925	2925	0
68	20230919	181400	300510330	2925	2925	2925	2925	0
69	20230919	181300	300510330	2925	2925	2925	2925	0
70	20230919	181200	300510330	2925	2925	2925	2925	0
71	20230919	181100	300510330	2925	2925	2925	2925	0
72	20230919	181000	300510330	2925	2925	2925	2925	0
73	20230919	180900	300510330	2925	2925	2925	2925	0
74	20230919	180800	300510330	2925	2925	2925	2925	0
75	20230919	180700	300510330	2925	2925	2925	2925	0
76	20230919	180600	300510330	2925	2925	2925	2925	0
77	20230919	180500	300510330	2925	2925	2925	2925	0
78	20230919	180400	300510330	2925	2925	2925	2925	0
79	20230919	180300	300510330	2925	2925	2925	2925	0
80	20230919	180200	300510330	2925	2925	2925	2925	0
81	20230919	180100	300510330	2925	2925	2925	2925	0
82	20230919	180000	300510330	2925	2925	2925	2925	0
83	20230919	175900	300510330	2925	2925	2925	2925	0
84	20230919	175800	300510330	2925	2925	2925	2925	0
85	20230919	175700	300510330	2925	2925	2925	2925	0
86	20230919	175600	300510330	2925	2925	2925	2925	0
87	20230919	175500	300510330	2925	2925	2925	2925	0
88	20230919	175400	300510330	2925	2925	2925	2925	0
89	20230919	175300	300510330	2925	2925	2925	2925	0
90	20230919	175200	300510330	2925	2925	2925	2925	0
91	20230919	175100	300510330	2925	2925	2925	2925	0
92	20230919	175000	300510330	2925	2925	2925	2925	1361
93	20230919	174900	300510330	2925	2925	2925	2925	0
94	20230919	174800	300510330	2925	2925	2925	2925	0
95	20230919	174700	300510330	2925	2925	2925	2925	0
96	20230919	174600	300510330	2925	2925	2925	2925	0
97	20230919	174500	300510330	2925	2925	2925	2925	0
98	20230919	174400	300510330	2925	2925	2925	2925	0
99	20230919	174300	300510330	2925	2925	2925	2925	0
100	20230919	174200	300510330	2925	2925	2925	2925	0
101	20230919	174100	300510330	2925	2925	2925	2925	0
102	20230919	174000	300510330	2925	2925	2925	2925	0
103	20230919	173900	300510330	2925	2925	2925	2925	0
104	20230919	173800	300510330	2925	2925	2925	2925	0
105	20230919	173700	300510330	2925	2925	2925	2925	0
106	20230919	173600	300510330	2925	2925	2925	2925	0
107	20230919	173500	300510330	2925	2925	2925	2925	0
108	20230919	173400	300510330	2925	2925	2925	2925	0
109	20230919	173300	300510330	2925	2925	2925	2925	0
110	20230919	173200	300510330	2925	2925	2925	2925	0
111	20230919	173100	300510330	2925	2925	2925	2925	0
112	20230919	173000	300510330	2925	2925	2925	2925	0
113	20230919	172900	300510330	2925	2925	2925	2925	0
114	20230919	172800	300510330	2925	2925	2925	2925	0
115	20230919	172700	300510330	2925	2925	2925	2925	0
116	20230919	172600	300510330	2925	2925	2925	2925	0
117	20230919	172500	300510330	2925	2925	2925	2925	0
118	20230919	172400	300510330	2925	2925	2925	2925	0
119	20230919	172300	300510330	2925	2925	2925	2925	0
120	20230919	172200	300510330	2925	2925	2925	2925	0
121	20230919	172100	300510330	2925	2925	2925	2925	0
122	20230919	172000	300510330	2925	2925	2925	2925	1361
123	20230919	171900	300510330	2925	2925	2925	2925	0
124	20230919	171800	300510330	2925	2925	2925	2925	0
125	20230919	171700	300510330	2925	2925	2925	2925	0
126	20230919	171600	300510330	2925	2925	2925	2925	0
127	20230919	171500	300510330	2925	2925	2925	2925	0
128	20230919	171400	300510330	2925	2925	2925	2925	0
129	20230919	171300	300510330	2925	2925	2925	2925	0
130	20230919	171200	300510330	2925	2925	2925	2925	0
131	20230919	171100	300510330	2925	2925	2925	2925	0
132	20230919	171000	300510330	2925	2925	2925	2925	0
133	20230919	170900	300510330	2925	2925	2925	2925	0
134	20230919	170800	300510330	2925	2925	2925	2925	0
135	20230919	170700	300510330	2925	2925	2925	2925	0
136	20230919	170600	300510330	2925	2925	2925	2925	0
137	20230919	170500	300510330	2925	2925	2925	2925	0
138	20230919	170400	300510330	2925	2925	2925	2925	0
139	20230919	170300	300510330	2925	2925	2925	2925	0
140	20230919	170200	300510330	2925	2925	2925	2925	0
141	20230919	170100	300510330	2925	2925	2925	2925	0
142	20230919	170000	300510330	2925	2925	2925	2925	0
143	20230919	165900	300510330	2925	2925	2925	2925	0
144	20230919	165800	300510330	2925	2925	2925	2925	0
145	20230919	165700	300510330	2925	2925	2925	2925	0
146	20230919	165600	300510330	2925	2925	2925	2925	0
147	20230919	165500	300510330	2925	2925	2925	2925	0
148	20230919	165400	300510330	2925	2925	2925	2925	0
149	20230919	165300	300510330	2925	2925	2925	2925	0
150	20230919	165200	300510330	2925	2925	2925	2925	0
151	20230919	165100	300510330	2925	2925	2925	2925	0
152	20230919	165000	300510330	2925	2925	2925	2925	1361
153	20230919	164900	300510330	2925	2925	2925	2925	0
154	20230919	164800	300510330	2925	2925	2925	2925	0
155	20230919	164700	300510330	2925	2925	2925	2925	0
156	20230919	164600	300510330	2925	2925	2925	2925	0
157	20230919	164500	300510330	2925	2925	2925	2925	0
158	20230919	164400	300510330	2925	2925	2925	2925	0
159	20230919	164300	300510330	2925	2925	2925	2925	0
160	20230919	164200	300510330	2925	2925	2925	2925	0
161	20230919	164100	300510330	2925	2925	2925	2925	0
162	20230919	164000	300510330	2925	2925	2925	2925	0
163	20230919	163900	300510330	2925	2925	2925	2925	0
164	20230919	163800	300510330	2925	2925	2925	2925	0
165	20230919	163700	300510330	2925	2925	2925	2925	0
166	20230919	163600	300510330	2925	2925	2925	2925	0
167	20230919	163500	300510330	2925	2925	2925	2925	0
168	20230919	163400	300510330	2925	2925	2925	2925	0
169	20230919	163300	300510330	2925	2925	2925	2925	0
170	20230919	163200	300510330	2925	2925	2925	2925	0
171	20230919	163100	300510330	2925	2925	2925	2925	0
172	20230919	163000	300510330	2925	2925	2925	2925	0
173	20230919	162900	300510330	2925	2925	2925	2925	0
174	20230919	162800	300510330	2925	2925	2925	2925	0
175	20230919	162700	300510330	2925	2925	2925	2925	0
176	20230919	162600	300510330	2925	2925	2925	2925	0
177	20230919	162500	300510330	2925	2925	2925	2925	0
178	20230919	162400	300510330	2925	2925	2925	2925	0
179	20230919	162300	300510330	2925	2925	2925	2925	0
180	20230919	162200	300510330	2925	2925	2925	2925	0
181	20230919	162100	300510330	2925	2925	2925	2925	0
182	20230919	162000	300510330	2925	2925	2925	2925	1361
183	20230919	161900	300510330	2925	2925	2925	2925	0
184	20230919	161800	300510330	2925	2925	2925	2925	0
185	20230919	161700	300510330	2925	2925	2925	2925	0
186	20230919	161600	300510330	2925	2925	2925	2925	0
187	20230919	161500	300510330	2925	2925	2925	2925	0
188	20230919	161400	300510330	2925	2925	2925	2925	0
189	20230919	161300	300510330	2925	2925	2925	2925	0
190	20230919	161200	300510330	2925	2925	2925	2925	0
191	20230919	161100	300510330	2925	2925	2925	2925	0
192	20230919	161000	300510330	2925	2925	2925	2925	0
193	20230919	160900	300510330	2925	2925	2925	2925	0
194	20230919	160800	300510330	2925	2925	2925	2925	0
195	20230919	160700	300510330	2925	2925	2925	2925	0
196	20230919	160600	300510330	2925	2925	2925	2925	0
197	20230919	160500	300510330	2925	2925	2925	2925	0
198	20230919	160400	300510330	2925	2925	2925	2925	0
199	20230919	160300	300510330	2925	2925	2925	2925	0
200	20230919	160200	300510330	2925	2925	2925	2925	0
201	20230919	160100	300510330	2925	2925	2925	2925	0
202	20230919	160000	300510330	2925	2925	2925	2925	0
203	20230919	155900	300510330	2925	2925	2925	2925	0
204	20230919	155800	300510330	2925	2925	2925	2925	0
205	20230919	155700	300510330	2925	2925	2925	2925	0
206	20230919	155600	300510330	2925	2925	2925	2925	0
207	20230919	155500	300510330	2925	2925	2925	2925	0
208	20230919	155400	300510330	2925	2925	2925	2925	0
209	20230919	155300	300510330	2925	2925	2925	2925	0
210	20230919	155200	300510330	2925	2925	2925	2925	0
211	20230919	155100	300510330	2925	2925	2925	2925	0
212	20230919	155000	300510330	2925	2925	2925	2925	1361
213	20230919	154900	300510330	2925	2925	2925	2925	0
214	20230919	154800	300510330	2925	2925	2925	2925	0
215	20230919	154700	300510330	2925	2925	2925	2925	0
216	20230919	154600	300510330	2925	2925	2925	2925	0
217	20230919	154500	300510330	2925	2925	2925	2925	0
218	20230919	154400	300510330	2925	2925	2925	2925	0
219	20230919	154300	300510330	2925	2925	2925	2925	0
220	20230919	154200	300510330	2925	2925	2925	2925	0
221	20230919	154100	300510330	2925	2925	2925	2925	0
222	20230919	154000	300510330	2925	2925	2925	2925	0
223	20230919	153900	300510330	2925	2925	2925	2925	0
224	20230919	153800	300510330	2925	2925	2925	2925	0
225	20230919	153700	300510330	2925	2925	2925	2925	0
226	20230919	153600	300510330	2925	2925	2925	2925	0
227	20230919	153500	300510330	2925	2925	2925	2925	0
228	20230919	153400	300510330	2925	2925	2925	2925	0
229	20230919	153300	300510330	2925	2925	2925	2925	0
230	20230919	153200	300510330	2925	2925	2925	2925	0
231	20230919	153100	300510330	2925	2925	2925	2925	0
232	20230919	153000	300510330	2925	2925	2925	2925	1361
233	20230919	152900	296529405	2900	2900	2900	2900	0
234	20230919	152800	296529405	2900	2900	2900	2900	0
235	20230919	152700	296529405	2900	2900	2900	2900	0
236	20230919	152600	296529405	2900	2900	2900	2900	0
237	20230919	152500	296529405	2900	2900	2900	2900	0
238	20230919	152400	296529405	2900	2900	2900	2900	0
239	20230919	152300	296529405	2900	2900	2900	2900	0
240	20230919	152200	296529405	2900	2900	2900	2900	0
241	20230919	152100	296529405	2900	2900	2900	2900	0
242	20230919	152000	296529405	2900	2900	2900	2900	0
243	20230919	151900	296529405	2900	2900	2900	2895	74
244	20230919	151800	296314880	2895	2895	2900	2895	540
245	20230919	151700	294751455	2895	2895	2895	2895	224
246	20230919	151600	294102975	2895	2905	2905	2895	691
247	20230919	151500	292099150	2905	2910	2910	2905	57
248	20230919	151400	291933540	2905	2905	2910	2905	52
249	20230919	151300	291782465	2910	2900	2910	2900	357
250	20230919	151200	290746815	2900	2900	2900	2900	172
251	20230919	151100	290248015	2905	2905	2910	2905	26
252	20230919	151000	290172480	2910	2905	2910	2905	11
253	20230919	150900	290140520	2910	2910	2910	2910	0
254	20230919	150800	290140520	2910	2910	2910	2910	1
255	20230919	150700	290137610	2900	2900	2900	2900	700
256	20230919	150600	288107610	2900	2900	2900	2900	9
257	20230919	150500	288081510	2900	2905	2905	2900	5700
258	20230919	150400	271550840	2905	2905	2905	2905	210
259	20230919	150300	270940790	2905	2905	2905	2905	0
260	20230919	150200	270940790	2905	2905	2905	2905	0
261	20230919	150100	270940790	2905	2905	2905	2905	330
262	20230919	150000	269982140	2905	2905	2905	2905	3
263	20230919	145900	269973425	2905	2905	2905	2905	117
264	20230919	145800	269633540	2905	2905	2905	2905	1
265	20230919	145700	269630635	2905	2905	2905	2905	9
266	20230919	145600	269604490	2905	2905	2905	2905	170
267	20230919	145500	269110640	2905	2905	2905	2905	109
268	20230919	145400	268793995	2905	2900	2905	2900	516
269	20230919	145300	267295140	2905	2905	2905	2905	0
270	20230919	145200	267295140	2905	2900	2905	2900	62
271	20230919	145100	267115140	2900	2900	2900	2900	24
272	20230919	145000	267045540	2905	2905	2905	2905	0
273	20230919	144900	267045540	2905	2905	2905	2905	60
274	20230919	144800	266871240	2905	2905	2905	2905	0
275	20230919	144700	266871240	2905	2905	2905	2900	987
276	20230919	144600	264004395	2905	2905	2905	2905	0
277	20230919	144500	264004395	2905	2905	2915	2905	500
278	20230919	144400	262549185	2905	2905	2905	2905	23
279	20230919	144300	262482370	2905	2905	2915	2905	30
280	20230919	144200	262395210	2905	2905	2905	2905	33
281	20230919	144100	262299345	2905	2905	2905	2905	25
282	20230919	144000	262226720	2905	2905	2905	2905	0
283	20230919	143900	262226720	2905	2905	2915	2905	116
284	20230919	143800	261889235	2910	2925	2925	2910	221
285	20230919	143700	261246110	2905	2905	2905	2905	51
286	20230919	143600	261097955	2925	2905	2925	2905	63
287	20230919	143500	260914220	2925	2925	2925	2925	0
288	20230919	143400	260914220	2925	2905	2925	2905	501
289	20230919	143300	259458795	2925	2925	2925	2925	0
290	20230919	143200	259458795	2925	2925	2925	2925	0
291	20230919	143100	259458795	2925	2925	2925	2925	0
292	20230919	143000	259458795	2925	2920	2925	2920	221
293	20230919	142900	258812615	2920	2905	2920	2905	100
294	20230919	142800	258521770	2905	2905	2905	2905	0
295	20230919	142700	258521770	2905	2905	2905	2905	0
296	20230919	142600	258521770	2905	2905	2905	2900	1885
297	20230919	142500	253055235	2900	2900	2900	2900	2025
298	20230919	142400	247182735	2905	2905	2905	2905	1
299	20230919	142300	247179830	2905	2905	2905	2905	10
300	20230919	142200	247150780	2910	2910	2910	2910	100
301	20230919	142100	246859780	2910	2910	2910	2910	0
302	20230919	142000	246859780	2910	2910	2910	2910	100
303	20230919	141900	246568780	2910	2910	2910	2910	1000
304	20230919	141800	243658780	2910	2900	2910	2900	1009
305	20230919	141700	240722680	2900	2900	2900	2900	42
306	20230919	141600	240600880	2900	2900	2900	2900	511
307	20230919	141500	239118980	2900	2900	2905	2900	272
308	20230919	141400	238329070	2900	2895	2900	2895	396
309	20230919	141300	237180780	2895	2895	2895	2895	48
310	20230919	141200	237041820	2900	2895	2900	2895	340
311	20230919	141100	236055920	2895	2895	2895	2895	46
312	20230919	141000	235922750	2895	2895	2895	2895	24
313	20230919	140900	235853270	2895	2895	2895	2895	57
314	20230919	140800	235688255	2895	2900	2900	2895	80
315	20230919	140700	235456555	2895	2895	2895	2895	0
316	20230919	140600	235456555	2895	2895	2900	2895	40
317	20230919	140500	235340720	2895	2895	2895	2895	26
318	20230919	140400	235265450	2895	2900	2900	2895	2756
319	20230919	140300	227276885	2900	2900	2900	2900	10
320	20230919	140200	227247885	2900	2900	2900	2900	25
321	20230919	140100	227175385	2900	2900	2900	2900	48
322	20230919	140000	227036185	2910	2900	2910	2900	230
323	20230919	135900	226366975	2900	2900	2900	2900	1063
324	20230919	135800	223284275	2900	2900	2900	2900	24
325	20230919	135700	223214675	2900	2900	2900	2900	33
326	20230919	135600	223118975	2900	2900	2900	2900	25
327	20230919	135500	223046475	2900	2900	2900	2900	25
328	20230919	135400	222973975	2910	2900	2910	2900	59
329	20230919	135300	222802375	2900	2895	2900	2895	56
330	20230919	135200	222640100	2895	2895	2895	2895	46
331	20230919	135100	222506930	2900	2900	2900	2900	6643
332	20230919	135000	203242230	2900	2900	2900	2900	24
333	20230919	134900	203172630	2905	2910	2910	2905	4612
334	20230919	134800	189774765	2905	2905	2905	2905	9
335	20230919	134700	189748620	2905	2905	2905	2905	0
336	20230919	134600	189748620	2905	2905	2905	2905	411
337	20230919	134500	188554665	2910	2910	2910	2910	222
338	20230919	134400	187908645	2910	2910	2910	2905	2572
339	20230919	134300	180424245	2910	2910	2910	2910	47
340	20230919	134200	180287475	2910	2910	2910	2910	10
341	20230919	134100	180258375	2910	2910	2910	2910	48
342	20230919	134000	180118695	2910	2910	2910	2910	22
343	20230919	133900	180054675	2910	2910	2910	2910	54
344	20230919	133800	179897535	2910	2910	2910	2910	23
345	20230919	133700	179830605	2910	2910	2910	2910	32
346	20230919	133600	179737485	2910	2910	2910	2910	32
347	20230919	133500	179644365	2910	2910	2910	2910	45
348	20230919	133400	179513415	2910	2910	2915	2910	175
349	20230919	133300	179004160	2910	2915	2915	2910	14
350	20230919	133200	178963405	2915	2915	2915	2915	0
351	20230919	133100	178963405	2915	2915	2915	2915	0
352	20230919	133000	178963405	2915	2910	2915	2910	1131
353	20230919	132900	175671015	2910	2910	2910	2910	963
354	20230919	132800	172868685	2915	2915	2915	2915	1
355	20230919	132700	172865770	2910	2905	2910	2905	510
356	20230919	132600	171381715	2905	2905	2905	2905	26
357	20230919	132500	171306185	2915	2905	2915	2905	24
358	20230919	132400	171236455	2910	2910	2910	2910	2393
359	20230919	132300	164272825	2910	2910	2910	2910	31
360	20230919	132200	164182615	2910	2910	2910	2910	1
361	20230919	132100	164179705	2910	2910	2910	2910	3
362	20230919	132000	164170975	2915	2915	2915	2915	0
363	20230919	131900	164170975	2915	2915	2915	2915	0
364	20230919	131800	164170975	2915	2910	2915	2910	1468
365	20230919	131700	159898830	2915	2910	2915	2910	157
366	20230919	131600	159441295	2910	2910	2910	2910	31
367	20230919	131500	159351085	2910	2910	2920	2910	478
368	20230919	131400	157957545	2910	2920	2920	2910	25
369	20230919	131300	157884785	2910	2920	2920	2910	45
370	20230919	131200	157753725	2920	2920	2920	2920	500
371	20230919	131100	156293725	2920	2920	2920	2920	11
372	20230919	131000	156261605	2915	2910	2915	2910	80
373	20230919	130900	156028450	2910	2910	2910	2910	0
374	20230919	130800	156028450	2910	2910	2910	2910	4
375	20230919	130700	156016810	2925	2925	2925	2925	0
376	20230919	130600	156016810	2925	2925	2925	2925	0
377	20230919	130500	156016810	2925	2905	2925	2905	1630
378	20230919	130400	151254105	2905	2905	2915	2905	83
379	20230919	130300	151012600	2910	2910	2910	2910	17
380	20230919	130200	150963130	2915	2915	2915	2915	1
381	20230919	130100	150960215	2910	2915	2915	2910	81
382	20230919	130000	150724500	2915	2905	2915	2905	230
383	20230919	125900	150054140	2905	2905	2905	2905	0
384	20230919	125800	150054140	2905	2905	2905	2905	0
385	20230919	125700	150054140	2905	2905	2905	2905	9
386	20230919	125600	150027995	2905	2910	2910	2905	51
387	20230919	125500	149879590	2910	2910	2910	2910	58
388	20230919	125400	149710810	2910	2915	2915	2910	864
389	20230919	125300	147196520	2915	2920	2920	2915	182
390	20230919	125200	146665105	2920	2920	2920	2920	0
391	20230919	125100	146665105	2920	2920	2920	2920	0
392	20230919	125000	146665105	2920	2920	2920	2920	0
393	20230919	124900	146665105	2920	2920	2920	2920	0
394	20230919	124800	146665105	2920	2920	2920	2920	0
395	20230919	124700	146665105	2920	2920	2920	2920	0
396	20230919	124600	146665105	2920	2920	2920	2920	0
397	20230919	124500	146665105	2920	2920	2920	2920	221
398	20230919	124400	146019785	2920	2920	2920	2920	200
399	20230919	124300	145435785	2920	2920	2920	2920	50
400	20230919	124200	145289785	2920	2920	2920	2920	0
401	20230919	124100	145289785	2920	2920	2920	2920	0
402	20230919	124000	145289785	2920	2915	2920	2915	2500
403	20230919	123900	137991280	2915	2915	2915	2915	0
404	20230919	123800	137991280	2915	2915	2915	2915	1
405	20230919	123700	137988365	2910	2910	2910	2910	1
406	20230919	123600	137985455	2910	2910	2910	2910	500
407	20230919	123500	136530455	2915	2915	2915	2915	1
408	20230919	123400	136527540	2910	2910	2910	2910	500
409	20230919	123300	135072540	2915	2915	2915	2915	0
410	20230919	123200	135072540	2915	2915	2915	2915	35
411	20230919	123100	134970515	2915	2915	2915	2915	100
412	20230919	123000	134679015	2915	2910	2915	2910	412
413	20230919	122900	133478480	2915	2910	2915	2910	501
414	20230919	122800	132020565	2920	2920	2920	2920	1
415	20230919	122700	132017645	2905	2905	2905	2905	9
416	20230919	122600	131991500	2905	2905	2905	2905	0
417	20230919	122500	131991500	2905	2905	2905	2905	0
418	20230919	122400	131991500	2905	2905	2905	2905	9
419	20230919	122300	131965355	2905	2905	2905	2905	0
420	20230919	122200	131965355	2905	2905	2905	2905	0
421	20230919	122100	131965355	2905	2905	2905	2905	342
422	20230919	122000	130971845	2920	2920	2920	2920	0
423	20230919	121900	130971845	2920	2920	2920	2920	225
424	20230919	121800	130314845	2910	2910	2910	2910	3014
425	20230919	121700	121544105	2920	2920	2920	2920	0
426	20230919	121600	121544105	2920	2920	2920	2920	14
427	20230919	121500	121503225	2920	2920	2920	2920	232
428	20230919	121400	120825785	2920	2920	2920	2920	0
429	20230919	121300	120825785	2920	2920	2925	2920	13
430	20230919	121200	120787820	2920	2920	2920	2920	0
431	20230919	121100	120787820	2920	2920	2920	2920	1
432	20230919	121000	120784900	2910	2910	2910	2910	94
433	20230919	120900	120511360	2920	2910	2920	2910	11
434	20230919	120800	120479330	2910	2910	2910	2910	0
435	20230919	120700	120479330	2910	2910	2910	2910	0
436	20230919	120600	120479330	2910	2910	2910	2910	9
437	20230919	120500	120453140	2910	2910	2910	2910	10
438	20230919	120400	120424040	2920	2920	2920	2920	0
439	20230919	120300	120424040	2920	2920	2920	2920	205
440	20230919	120200	119825440	2930	2930	2930	2930	0
441	20230919	120100	119825440	2930	2930	2930	2930	0
442	20230919	120000	119825440	2930	2910	2930	2910	231
443	20230919	115900	119148790	2910	2910	2910	2910	1
444	20230919	115800	119145880	2910	2910	2910	2910	0
445	20230919	115700	119145880	2910	2910	2910	2910	100
446	20230919	115600	118854880	2930	2930	2930	2930	1
447	20230919	115500	118851950	2930	2930	2930	2930	1
448	20230919	115400	118849020	2930	2930	2930	2930	0
449	20230919	115300	118849020	2930	2930	2930	2930	0
450	20230919	115200	118849020	2930	2930	2930	2930	0
451	20230919	115100	118849020	2930	2930	2930	2930	0
452	20230919	115000	118849020	2930	2930	2930	2930	0
453	20230919	114900	118849020	2930	2930	2930	2930	0
454	20230919	114800	118849020	2930	2930	2930	2930	0
455	20230919	114700	118849020	2930	2930	2930	2930	0
456	20230919	114600	118849020	2930	2930	2930	2930	1082
457	20230919	114500	115678760	2930	2920	2930	2920	222
458	20230919	114400	115028570	2920	2920	2920	2920	0
459	20230919	114300	115028570	2920	2920	2920	2920	0
460	20230919	114200	115028570	2920	2920	2920	2920	0
461	20230919	114100	115028570	2920	2920	2920	2920	0
462	20230919	114000	115028570	2920	2920	2920	2920	0
463	20230919	113900	115028570	2920	2920	2920	2920	0
464	20230919	113800	115028570	2920	2920	2920	2920	200
465	20230919	113700	114444570	2915	2915	2915	2915	0
466	20230919	113600	114444570	2915	2915	2915	2915	2020
467	20230919	113500	108556270	2920	2920	2920	2920	0
468	20230919	113400	108556270	2920	2920	2920	2920	0
469	20230919	113300	108556270	2920	2920	2920	2920	0
470	20230919	113200	108556270	2920	2920	2920	2920	0
471	20230919	113100	108556270	2920	2920	2920	2920	100
472	20230919	113000	108264270	2935	2935	2935	2935	222
473	20230919	112900	107612700	2935	2930	2935	2930	200
474	20230919	112800	107026360	2935	2935	2935	2935	0
475	20230919	112700	107026360	2935	2935	2935	2935	0
476	20230919	112600	107026360	2935	2935	2935	2935	0
477	20230919	112500	107026360	2935	2935	2935	2935	0
478	20230919	112400	107026360	2935	2935	2935	2935	0
479	20230919	112300	107026360	2935	2935	2935	2935	0
480	20230919	112200	107026360	2935	2930	2935	2930	123
481	20230919	112100	106665955	2935	2935	2935	2935	0
482	20230919	112000	106665955	2935	2935	2935	2935	0
483	20230919	111900	106665955	2935	2935	2935	2935	1
484	20230919	111800	106663020	2930	2930	2930	2930	18
485	20230919	111700	106610280	2930	2930	2930	2930	1
486	20230919	111600	106607350	2930	2930	2930	2930	0
487	20230919	111500	106607350	2930	2930	2935	2930	238
488	20230919	111400	105909995	2930	2930	2930	2930	55
489	20230919	111300	105748845	2930	2930	2930	2930	0
490	20230919	111200	105748845	2930	2930	2930	2930	0
491	20230919	111100	105748845	2930	2930	2930	2930	85
492	20230919	111000	105499795	2935	2935	2935	2935	0
493	20230919	110900	105499795	2935	2930	2935	2930	633
494	20230919	110800	103645100	2930	2920	2930	2920	2720
495	20230919	110700	95690540	2905	2905	2905	2905	0
496	20230919	110600	95690540	2905	2905	2905	2905	9
497	20230919	110500	95664395	2905	2905	2905	2905	0
498	20230919	110400	95664395	2905	2905	2905	2905	0
499	20230919	110300	95664395	2905	2905	2905	2905	9
500	20230919	110200	95638250	2905	2910	2910	2905	1119
501	20230919	110100	92385495	2910	2910	2910	2910	15
502	20230919	110000	92341845	2925	2915	2925	2915	222
503	20230919	105900	91692675	2915	2915	2915	2915	0
504	20230919	105800	91692675	2915	2915	2915	2915	0
505	20230919	105700	91692675	2915	2915	2915	2915	0
506	20230919	105600	91692675	2915	2915	2915	2915	1011
507	20230919	105500	88745610	2930	2930	2930	2930	0
508	20230919	105400	88745610	2930	2930	2930	2930	1
509	20230919	105300	88742680	2935	2935	2935	2935	0
510	20230919	105200	88742680	2935	2935	2935	2935	0
511	20230919	105100	88742680	2935	2935	2935	2935	0
512	20230919	105000	88742680	2935	2910	2935	2910	1053
513	20230919	104900	85669720	2920	2920	2920	2920	2
514	20230919	104800	85663880	2920	2920	2920	2920	0
515	20230919	104700	85663880	2920	2920	2920	2920	4
516	20230919	104600	85652200	2920	2920	2920	2920	4
517	20230919	104500	85640520	2935	2935	2935	2935	222
518	20230919	104400	84988950	2935	2920	2935	2920	500
519	20230919	104300	83525590	2920	2905	2920	2905	501
520	20230919	104200	82062685	2905	2905	2905	2905	9
521	20230919	104100	82036540	2905	2905	2905	2905	0
522	20230919	104000	82036540	2905	2905	2905	2905	0
523	20230919	103900	82036540	2905	2905	2905	2905	9
524	20230919	103800	82010395	2905	2905	2905	2905	646
525	20230919	103700	80133765	2905	2905	2905	2905	0
526	20230919	103600	80133765	2905	2905	2905	2905	9
527	20230919	103500	80107620	2905	2905	2905	2905	855
528	20230919	103400	77623845	2905	2905	2905	2905	4
529	20230919	103300	77612225	2905	2905	2905	2905	9
530	20230919	103200	77586080	2905	2905	2905	2905	0
531	20230919	103100	77586080	2905	2910	2910	2905	200
532	20230919	103000	77005030	2935	2900	2935	2900	231
533	20230919	102900	76329055	2900	2900	2900	2900	0
534	20230919	102800	76329055	2900	2900	2900	2900	0
535	20230919	102700	76329055	2900	2900	2900	2900	223
536	20230919	102600	75682355	2900	2915	2915	2900	1017
537	20230919	102500	72732015	2905	2905	2905	2905	0
538	20230919	102400	72732015	2905	2905	2905	2905	505
539	20230919	102300	71264990	2905	2905	2905	2905	0
540	20230919	102200	71264990	2905	2905	2905	2905	0
541	20230919	102100	71264990	2905	2905	2905	2905	585
542	20230919	102000	69565565	2915	2915	2915	2915	1
543	20230919	101900	69562650	2915	2915	2915	2915	25
544	20230919	101800	69489775	2925	2925	2925	2925	0
545	20230919	101700	69489775	2925	2925	2925	2925	0
546	20230919	101600	69489775	2925	2910	2925	2910	10
547	20230919	101500	69460660	2910	2915	2930	2910	233
548	20230919	101400	68778670	2915	2915	2915	2915	7
549	20230919	101300	68758265	2925	2925	2925	2925	0
550	20230919	101200	68758265	2925	2925	2925	2925	0
551	20230919	101100	68758265	2925	2925	2925	2925	0
552	20230919	101000	68758265	2925	2925	2925	2925	0
553	20230919	100900	68758265	2925	2925	2925	2925	0
554	20230919	100800	68758265	2925	2925	2925	2925	0
555	20230919	100700	68758265	2925	2925	2925	2925	0
556	20230919	100600	68758265	2925	2905	2925	2905	14
557	20230919	100500	68717495	2905	2905	2905	2905	206
558	20230919	100400	68119065	2905	2910	2910	2905	692
559	20230919	100300	66108755	2910	2910	2910	2910	0
560	20230919	100200	66108755	2910	2910	2910	2910	0
561	20230919	100100	66108755	2910	2915	2915	2910	48
562	20230919	100000	65968875	2910	2920	2935	2910	235
563	20230919	095900	65280700	2920	2905	2920	2905	894
564	20230919	095800	62677690	2935	2900	2935	2900	1320
565	20230919	095700	58823010	2900	2900	2900	2900	143
566	20230919	095600	58408310	2900	2910	2910	2900	10048
567	20230919	095500	29251035	2910	2910	2910	2910	0
568	20230919	095400	29251035	2910	2910	2910	2910	9
569	20230919	095300	29224845	2910	2910	2910	2910	29
570	20230919	095200	29140455	2915	2915	2915	2915	1
571	20230919	095100	29137540	2910	2910	2910	2910	9
572	20230919	095000	29111350	2910	2910	2910	2910	0
573	20230919	094900	29111350	2910	2910	2910	2910	1
574	20230919	094800	29108440	2910	2910	2910	2910	9
575	20230919	094700	29082250	2910	2910	2910	2910	1318
576	20230919	094600	25246870	2915	2915	2915	2915	842
577	20230919	094500	22792440	2920	2915	2920	2915	235
578	20230919	094400	22107315	2920	2920	2920	2920	101
579	20230919	094300	21812395	2920	2920	2920	2915	71
580	20230919	094200	21605085	2920	2925	2925	2920	721
581	20230919	094100	19499715	2925	2925	2925	2925	101
582	20230919	094000	19204290	2925	2925	2925	2925	0
583	20230919	093900	19204290	2925	2925	2925	2925	0
584	20230919	093800	19204290	2925	2925	2925	2925	225
585	20230919	093700	18546165	2925	2925	2925	2925	0
586	20230919	093600	18546165	2925	2925	2925	2925	60
587	20230919	093500	18370665	2925	2920	2925	2915	502
588	20230919	093400	16907320	2925	2925	2925	2925	0
589	20230919	093300	16907320	2925	2925	2925	2925	1
590	20230919	093200	16904395	2925	2925	2925	2925	3
591	20230919	093100	16895620	2925	2925	2925	2925	1
592	20230919	093000	16892695	2915	2915	2915	2915	29
593	20230919	092900	16808160	2910	2910	2910	2910	0
594	20230919	092800	16808160	2910	2915	2915	2910	268
595	20230919	092700	16027500	2915	2920	2920	2915	269
596	20230919	092600	15242770	2920	2930	2930	2920	3
597	20230919	092500	15233990	2915	2915	2915	2915	0
598	20230919	092400	15233990	2915	2930	2930	2915	361
599	20230919	092300	14180325	2930	2930	2930	2930	4
600	20230919	092200	14168605	2935	2930	2935	2930	116
601	20230919	092100	13828700	2930	2930	2930	2930	0
602	20230919	092000	13828700	2930	2930	2930	2930	33
603	20230919	091900	13732010	2930	2930	2930	2930	30
604	20230919	091800	13644110	2930	2930	2930	2930	0
605	20230919	091700	13644110	2930	2930	2930	2930	567
606	20230919	091600	11982800	2930	2930	2930	2930	0
607	20230919	091500	11982800	2930	2930	2930	2930	0
608	20230919	091400	11982800	2930	2920	2930	2920	1100
609	20230919	091300	8765235	2920	2920	2920	2920	0
610	20230919	091200	8765235	2920	2920	2920	2920	85
611	20230919	091100	8517035	2920	2920	2920	2920	194
612	20230919	091000	7950555	2925	2925	2925	2925	0
613	20230919	090900	7950555	2925	2920	2925	2920	306
614	20230919	090800	7056135	2920	2910	2925	2910	977
615	20230919	090700	4205050	2920	2920	2920	2920	0
616	20230919	090600	4205050	2920	2910	2920	2910	28
617	20230919	090500	4123400	2910	2925	2925	2910	25
618	20230919	090400	4050320	2925	2925	2925	2925	0
619	20230919	090300	4050320	2925	2915	2925	2910	349
620	20230919	090200	3034165	2915	2915	2915	2915	336
621	20230919	090100	2054725	2915	2920	2920	2915	30
622	20230919	090000	1967175	2925	2910	2925	2910	676