KissMeData/024120/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190000	496655185	4460	4460	4460	4460	9055
3	20230915	185900	496655185	4460	4460	4460	4460	0
4	20230915	185800	496655185	4460	4460	4460	4460	0
5	20230915	185700	496655185	4460	4460	4460	4460	0
6	20230915	185600	496655185	4460	4460	4460	4460	0
7	20230915	185500	496655185	4460	4460	4460	4460	0
8	20230915	185400	496655185	4460	4460	4460	4460	0
9	20230915	185300	496655185	4460	4460	4460	4460	0
10	20230915	185200	496655185	4460	4460	4460	4460	0
11	20230915	185100	496655185	4460	4460	4460	4460	0
12	20230915	185000	496655185	4460	4460	4460	4460	0
13	20230915	184900	496655185	4460	4460	4460	4460	0
14	20230915	184800	496655185	4460	4460	4460	4460	0
15	20230915	184700	496655185	4460	4460	4460	4460	0
16	20230915	184600	496655185	4460	4460	4460	4460	0
17	20230915	184500	496655185	4460	4460	4460	4460	0
18	20230915	184400	496655185	4460	4460	4460	4460	0
19	20230915	184300	496655185	4460	4460	4460	4460	0
20	20230915	184200	496655185	4460	4460	4460	4460	0
21	20230915	184100	496655185	4460	4460	4460	4460	0
22	20230915	184000	496655185	4460	4460	4460	4460	0
23	20230915	183900	496655185	4460	4460	4460	4460	0
24	20230915	183800	496655185	4460	4460	4460	4460	0
25	20230915	183700	496655185	4460	4460	4460	4460	0
26	20230915	183600	496655185	4460	4460	4460	4460	0
27	20230915	183500	496655185	4460	4460	4460	4460	0
28	20230915	183400	496655185	4460	4460	4460	4460	0
29	20230915	183300	496655185	4460	4460	4460	4460	0
30	20230915	183200	496655185	4460	4460	4460	4460	0
31	20230915	183100	496655185	4460	4460	4460	4460	0
32	20230915	183000	496655185	4460	4460	4460	4460	9055
33	20230915	182900	496655185	4460	4460	4460	4460	0
34	20230915	182800	496655185	4460	4460	4460	4460	0
35	20230915	182700	496655185	4460	4460	4460	4460	0
36	20230915	182600	496655185	4460	4460	4460	4460	0
37	20230915	182500	496655185	4460	4460	4460	4460	0
38	20230915	182400	496655185	4460	4460	4460	4460	0
39	20230915	182300	496655185	4460	4460	4460	4460	0
40	20230915	182200	496655185	4460	4460	4460	4460	0
41	20230915	182100	496655185	4460	4460	4460	4460	0
42	20230915	182000	496655185	4460	4460	4460	4460	0
43	20230915	181900	496655185	4460	4460	4460	4460	0
44	20230915	181800	496655185	4460	4460	4460	4460	0
45	20230915	181700	496655185	4460	4460	4460	4460	0
46	20230915	181600	496655185	4460	4460	4460	4460	0
47	20230915	181500	496655185	4460	4460	4460	4460	0
48	20230915	181400	496655185	4460	4460	4460	4460	0
49	20230915	181300	496655185	4460	4460	4460	4460	0
50	20230915	181200	496655185	4460	4460	4460	4460	0
51	20230915	181100	496655185	4460	4460	4460	4460	0
52	20230915	181000	496655185	4460	4460	4460	4460	0
53	20230915	180900	496655185	4460	4460	4460	4460	0
54	20230915	180800	496655185	4460	4460	4460	4460	0
55	20230915	180700	496655185	4460	4460	4460	4460	0
56	20230915	180600	496655185	4460	4460	4460	4460	0
57	20230915	180500	496655185	4460	4460	4460	4460	0
58	20230915	180400	496655185	4460	4460	4460	4460	0
59	20230915	180300	496655185	4460	4460	4460	4460	0
60	20230915	180200	496655185	4460	4460	4460	4460	0
61	20230915	180100	496655185	4460	4460	4460	4460	0
62	20230915	180000	496655185	4460	4460	4460	4460	9055
63	20230915	175900	496655185	4460	4460	4460	4460	0
64	20230915	175800	496655185	4460	4460	4460	4460	0
65	20230915	175700	496655185	4460	4460	4460	4460	0
66	20230915	175600	496655185	4460	4460	4460	4460	0
67	20230915	175500	496655185	4460	4460	4460	4460	0
68	20230915	175400	496655185	4460	4460	4460	4460	0
69	20230915	175300	496655185	4460	4460	4460	4460	0
70	20230915	175200	496655185	4460	4460	4460	4460	0
71	20230915	175100	496655185	4460	4460	4460	4460	0
72	20230915	175000	496655185	4460	4460	4460	4460	0
73	20230915	174900	496655185	4460	4460	4460	4460	0
74	20230915	174800	496655185	4460	4460	4460	4460	0
75	20230915	174700	496655185	4460	4460	4460	4460	0
76	20230915	174600	496655185	4460	4460	4460	4460	0
77	20230915	174500	496655185	4460	4460	4460	4460	0
78	20230915	174400	496655185	4460	4460	4460	4460	0
79	20230915	174300	496655185	4460	4460	4460	4460	0
80	20230915	174200	496655185	4460	4460	4460	4460	0
81	20230915	174100	496655185	4460	4460	4460	4460	0
82	20230915	174000	496655185	4460	4460	4460	4460	0
83	20230915	173900	496655185	4460	4460	4460	4460	0
84	20230915	173800	496655185	4460	4460	4460	4460	0
85	20230915	173700	496655185	4460	4460	4460	4460	0
86	20230915	173600	496655185	4460	4460	4460	4460	0
87	20230915	173500	496655185	4460	4460	4460	4460	0
88	20230915	173400	496655185	4460	4460	4460	4460	0
89	20230915	173300	496655185	4460	4460	4460	4460	0
90	20230915	173200	496655185	4460	4460	4460	4460	0
91	20230915	173100	496655185	4460	4460	4460	4460	0
92	20230915	173000	496655185	4460	4460	4460	4460	9055
93	20230915	172900	496655185	4460	4460	4460	4460	0
94	20230915	172800	496655185	4460	4460	4460	4460	0
95	20230915	172700	496655185	4460	4460	4460	4460	0
96	20230915	172600	496655185	4460	4460	4460	4460	0
97	20230915	172500	496655185	4460	4460	4460	4460	0
98	20230915	172400	496655185	4460	4460	4460	4460	0
99	20230915	172300	496655185	4460	4460	4460	4460	0
100	20230915	172200	496655185	4460	4460	4460	4460	0
101	20230915	172100	496655185	4460	4460	4460	4460	0
102	20230915	172000	496655185	4460	4460	4460	4460	0
103	20230915	171900	496655185	4460	4460	4460	4460	0
104	20230915	171800	496655185	4460	4460	4460	4460	0
105	20230915	171700	496655185	4460	4460	4460	4460	0
106	20230915	171600	496655185	4460	4460	4460	4460	0
107	20230915	171500	496655185	4460	4460	4460	4460	0
108	20230915	171400	496655185	4460	4460	4460	4460	0
109	20230915	171300	496655185	4460	4460	4460	4460	0
110	20230915	171200	496655185	4460	4460	4460	4460	0
111	20230915	171100	496655185	4460	4460	4460	4460	0
112	20230915	171000	496655185	4460	4460	4460	4460	0
113	20230915	170900	496655185	4460	4460	4460	4460	0
114	20230915	170800	496655185	4460	4460	4460	4460	0
115	20230915	170700	496655185	4460	4460	4460	4460	0
116	20230915	170600	496655185	4460	4460	4460	4460	0
117	20230915	170500	496655185	4460	4460	4460	4460	0
118	20230915	170400	496655185	4460	4460	4460	4460	0
119	20230915	170300	496655185	4460	4460	4460	4460	0
120	20230915	170200	496655185	4460	4460	4460	4460	0
121	20230915	170100	496655185	4460	4460	4460	4460	0
122	20230915	170000	496655185	4460	4460	4460	4460	9055
123	20230915	165900	496655185	4460	4460	4460	4460	0
124	20230915	165800	496655185	4460	4460	4460	4460	0
125	20230915	165700	496655185	4460	4460	4460	4460	0
126	20230915	165600	496655185	4460	4460	4460	4460	0
127	20230915	165500	496655185	4460	4460	4460	4460	0
128	20230915	165400	496655185	4460	4460	4460	4460	0
129	20230915	165300	496655185	4460	4460	4460	4460	0
130	20230915	165200	496655185	4460	4460	4460	4460	0
131	20230915	165100	496655185	4460	4460	4460	4460	0
132	20230915	165000	496655185	4460	4460	4460	4460	0
133	20230915	164900	496655185	4460	4460	4460	4460	0
134	20230915	164800	496655185	4460	4460	4460	4460	0
135	20230915	164700	496655185	4460	4460	4460	4460	0
136	20230915	164600	496655185	4460	4460	4460	4460	0
137	20230915	164500	496655185	4460	4460	4460	4460	0
138	20230915	164400	496655185	4460	4460	4460	4460	0
139	20230915	164300	496655185	4460	4460	4460	4460	0
140	20230915	164200	496655185	4460	4460	4460	4460	0
141	20230915	164100	496655185	4460	4460	4460	4460	0
142	20230915	164000	496655185	4460	4460	4460	4460	0
143	20230915	163900	496655185	4460	4460	4460	4460	0
144	20230915	163800	496655185	4460	4460	4460	4460	0
145	20230915	163700	496655185	4460	4460	4460	4460	0
146	20230915	163600	496655185	4460	4460	4460	4460	0
147	20230915	163500	496655185	4460	4460	4460	4460	0
148	20230915	163400	496655185	4460	4460	4460	4460	0
149	20230915	163300	496655185	4460	4460	4460	4460	0
150	20230915	163200	496655185	4460	4460	4460	4460	0
151	20230915	163100	496655185	4460	4460	4460	4460	0
152	20230915	163000	496655185	4460	4460	4460	4460	9055
153	20230915	162900	496655185	4460	4460	4460	4460	0
154	20230915	162800	496655185	4460	4460	4460	4460	0
155	20230915	162700	496655185	4460	4460	4460	4460	0
156	20230915	162600	496655185	4460	4460	4460	4460	0
157	20230915	162500	496655185	4460	4460	4460	4460	0
158	20230915	162400	496655185	4460	4460	4460	4460	0
159	20230915	162300	496655185	4460	4460	4460	4460	0
160	20230915	162200	496655185	4460	4460	4460	4460	0
161	20230915	162100	496655185	4460	4460	4460	4460	0
162	20230915	162000	496655185	4460	4460	4460	4460	0
163	20230915	161900	496655185	4460	4460	4460	4460	0
164	20230915	161800	496655185	4460	4460	4460	4460	0
165	20230915	161700	496655185	4460	4460	4460	4460	0
166	20230915	161600	496655185	4460	4460	4460	4460	0
167	20230915	161500	496655185	4460	4460	4460	4460	0
168	20230915	161400	496655185	4460	4460	4460	4460	0
169	20230915	161300	496655185	4460	4460	4460	4460	0
170	20230915	161200	496655185	4460	4460	4460	4460	0
171	20230915	161100	496655185	4460	4460	4460	4460	0
172	20230915	161000	496655185	4460	4460	4460	4460	0
173	20230915	160900	496655185	4460	4460	4460	4460	0
174	20230915	160800	496655185	4460	4460	4460	4460	0
175	20230915	160700	496655185	4460	4460	4460	4460	0
176	20230915	160600	496655185	4460	4460	4460	4460	0
177	20230915	160500	496655185	4460	4460	4460	4460	0
178	20230915	160400	496655185	4460	4460	4460	4460	0
179	20230915	160300	496655185	4460	4460	4460	4460	0
180	20230915	160200	496655185	4460	4460	4460	4460	0
181	20230915	160100	496655185	4460	4460	4460	4460	0
182	20230915	160000	496655185	4460	4460	4460	4460	9055
183	20230915	155900	496655185	4460	4460	4460	4460	0
184	20230915	155800	496655185	4460	4460	4460	4460	0
185	20230915	155700	496655185	4460	4460	4460	4460	0
186	20230915	155600	496655185	4460	4460	4460	4460	0
187	20230915	155500	496655185	4460	4460	4460	4460	0
188	20230915	155400	496655185	4460	4460	4460	4460	0
189	20230915	155300	496655185	4460	4460	4460	4460	0
190	20230915	155200	496655185	4460	4460	4460	4460	0
191	20230915	155100	496655185	4460	4460	4460	4460	0
192	20230915	155000	496655185	4460	4460	4460	4460	0
193	20230915	154900	496655185	4460	4460	4460	4460	0
194	20230915	154800	496655185	4460	4460	4460	4460	0
195	20230915	154700	496655185	4460	4460	4460	4460	0
196	20230915	154600	496655185	4460	4460	4460	4460	0
197	20230915	154500	496655185	4460	4460	4460	4460	0
198	20230915	154400	496655185	4460	4460	4460	4460	0
199	20230915	154300	496655185	4460	4460	4460	4460	0
200	20230915	154200	496655185	4460	4460	4460	4460	0
201	20230915	154100	496655185	4460	4460	4460	4460	0
202	20230915	154000	496655185	4460	4460	4460	4460	0
203	20230915	153900	496655185	4460	4460	4460	4460	0
204	20230915	153800	496655185	4460	4460	4460	4460	0
205	20230915	153700	496655185	4460	4460	4460	4460	0
206	20230915	153600	496655185	4460	4460	4460	4460	0
207	20230915	153500	496655185	4460	4460	4460	4460	0
208	20230915	153400	496655185	4460	4460	4460	4460	0
209	20230915	153300	496655185	4460	4460	4460	4460	0
210	20230915	153200	496655185	4460	4460	4460	4460	0
211	20230915	153100	496655185	4460	4460	4460	4460	0
212	20230915	153000	496655185	4460	4460	4460	4460	18110
213	20230915	152900	456269885	4485	4485	4485	4485	0
214	20230915	152800	456269885	4485	4485	4485	4485	0
215	20230915	152700	456269885	4485	4485	4485	4485	0
216	20230915	152600	456269885	4485	4485	4485	4485	0
217	20230915	152500	456269885	4485	4485	4485	4485	0
218	20230915	152400	456269885	4485	4485	4485	4485	0
219	20230915	152300	456269885	4485	4485	4485	4485	0
220	20230915	152200	456269885	4485	4485	4485	4485	0
221	20230915	152100	456269885	4485	4485	4485	4485	0
222	20230915	152000	456269885	4485	4485	4485	4485	0
223	20230915	151900	456269885	4485	4470	4485	4470	206
224	20230915	151800	455347550	4480	4480	4480	4480	3
225	20230915	151700	455334110	4470	4470	4470	4470	0
226	20230915	151600	455334110	4470	4485	4485	4470	253
227	20230915	151500	454202175	4480	4485	4485	4480	215
228	20230915	151400	453238470	4485	4485	4485	4485	3
229	20230915	151300	453225015	4480	4475	4480	4475	1159
230	20230915	151200	448037890	4470	4470	4470	4470	254
231	20230915	151100	446902510	4470	4470	4470	4470	423
232	20230915	151000	445011700	4475	4475	4475	4475	212
233	20230915	150900	444063000	4475	4465	4475	4460	728
234	20230915	150800	440810380	4455	4455	4455	4455	17
235	20230915	150700	440734645	4455	4455	4455	4455	0
236	20230915	150600	440734645	4455	4455	4455	4455	387
237	20230915	150500	439010560	4460	4470	4470	4460	424
238	20230915	150400	437118845	4470	4470	4470	4470	13
239	20230915	150300	437060735	4465	4465	4465	4465	1249
240	20230915	150200	431483950	4465	4465	4465	4465	0
241	20230915	150100	431483950	4465	4465	4465	4465	341
242	20230915	150000	429961385	4465	4465	4465	4465	0
243	20230915	145900	429961385	4465	4465	4465	4465	46
244	20230915	145800	429755995	4470	4465	4470	4465	30
245	20230915	145700	429621990	4465	4460	4465	4460	1712
246	20230915	145600	421983970	4445	4450	4450	4445	3056
247	20230915	145500	408394265	4445	4450	4450	4445	500
248	20230915	145400	406170545	4450	4450	4450	4450	0
249	20230915	145300	406170545	4450	4450	4450	4450	50
250	20230915	145200	405948045	4450	4450	4450	4450	110
251	20230915	145100	405458545	4465	4465	4465	4465	1
252	20230915	145000	405454080	4455	4455	4455	4455	30
253	20230915	144900	405320430	4450	4450	4450	4450	0
254	20230915	144800	405320430	4450	4450	4450	4450	4
255	20230915	144700	405302630	4445	4445	4445	4445	382
256	20230915	144600	403604640	4445	4445	4445	4445	108
257	20230915	144500	403124580	4445	4445	4445	4445	0
258	20230915	144400	403124580	4445	4445	4445	4445	3
259	20230915	144300	403111245	4445	4445	4445	4445	0
260	20230915	144200	403111245	4445	4445	4445	4445	0
261	20230915	144100	403111245	4445	4445	4445	4445	0
262	20230915	144000	403111245	4445	4445	4445	4445	0
263	20230915	143900	403111245	4445	4445	4445	4445	0
264	20230915	143800	403111245	4445	4445	4445	4445	0
265	20230915	143700	403111245	4445	4460	4460	4445	401
266	20230915	143600	401327155	4450	4450	4450	4450	0
267	20230915	143500	401327155	4450	4455	4455	4450	50
268	20230915	143400	401104650	4465	4465	4465	4465	0
269	20230915	143300	401104650	4465	4465	4465	4465	0
270	20230915	143200	401104650	4465	4465	4465	4465	0
271	20230915	143100	401104650	4465	4465	4465	4465	0
272	20230915	143000	401104650	4465	4465	4465	4465	1
273	20230915	142900	401100185	4450	4450	4450	4450	271
274	20230915	142800	399894235	4450	4450	4450	4450	133
275	20230915	142700	399302385	4465	4465	4465	4465	111
276	20230915	142600	398806770	4470	4470	4470	4470	0
277	20230915	142500	398806770	4470	4470	4470	4470	0
278	20230915	142400	398806770	4470	4470	4470	4470	0
279	20230915	142300	398806770	4470	4470	4470	4470	0
280	20230915	142200	398806770	4470	4470	4470	4470	0
281	20230915	142100	398806770	4470	4470	4470	4470	1
282	20230915	142000	398802300	4445	4445	4445	4445	319
283	20230915	141900	397384345	4470	4470	4470	4470	1
284	20230915	141800	397379875	4450	4465	4465	4450	11
285	20230915	141700	397330775	4470	4470	4470	4470	0
286	20230915	141600	397330775	4470	4470	4470	4470	0
287	20230915	141500	397330775	4470	4470	4470	4470	1
288	20230915	141400	397326305	4470	4470	4470	4470	1
289	20230915	141300	397321835	4445	4445	4445	4445	500
290	20230915	141200	395099335	4470	4470	4470	4470	0
291	20230915	141100	395099335	4470	4470	4470	4470	1
292	20230915	141000	395094865	4470	4470	4470	4470	0
293	20230915	140900	395094865	4470	4470	4470	4470	23
294	20230915	140800	394992055	4470	4470	4470	4470	0
295	20230915	140700	394992055	4470	4470	4470	4470	0
296	20230915	140600	394992055	4470	4455	4470	4445	1112
297	20230915	140500	390048430	4470	4470	4470	4470	0
298	20230915	140400	390048430	4470	4470	4470	4470	0
299	20230915	140300	390048430	4470	4470	4470	4470	23
300	20230915	140200	389945620	4470	4470	4470	4470	60
301	20230915	140100	389677420	4470	4470	4470	4470	1
302	20230915	140000	389672950	4460	4460	4460	4460	0
303	20230915	135900	389672950	4460	4460	4460	4460	134
304	20230915	135800	389075310	4460	4460	4460	4460	266
305	20230915	135700	387888950	4475	4475	4475	4475	0
306	20230915	135600	387888950	4475	4475	4475	4475	0
307	20230915	135500	387888950	4475	4475	4475	4475	0
308	20230915	135400	387888950	4475	4475	4475	4475	0
309	20230915	135300	387888950	4475	4475	4475	4475	0
310	20230915	135200	387888950	4475	4475	4475	4475	0
311	20230915	135100	387888950	4475	4475	4475	4475	2
312	20230915	135000	387880000	4475	4475	4475	4475	7
313	20230915	134900	387848675	4475	4475	4475	4475	0
314	20230915	134800	387848675	4475	4475	4475	4475	0
315	20230915	134700	387848675	4475	4465	4475	4465	479
316	20230915	134600	385707470	4460	4460	4460	4460	0
317	20230915	134500	385707470	4460	4460	4460	4460	10
318	20230915	134400	385662870	4465	4465	4465	4465	1
319	20230915	134300	385658405	4465	4465	4465	4465	0
320	20230915	134200	385658405	4465	4465	4465	4465	0
321	20230915	134100	385658405	4465	4465	4465	4465	0
322	20230915	134000	385658405	4465	4465	4465	4465	150
323	20230915	133900	384988655	4465	4465	4465	4465	2
324	20230915	133800	384979725	4465	4465	4465	4465	387
325	20230915	133700	383251770	4465	4465	4465	4465	0
326	20230915	133600	383251770	4465	4465	4465	4465	14
327	20230915	133500	383189260	4465	4465	4465	4465	0
328	20230915	133400	383189260	4465	4465	4465	4465	0
329	20230915	133300	383189260	4465	4465	4465	4465	5
330	20230915	133200	383166935	4465	4465	4465	4465	1
331	20230915	133100	383162470	4465	4465	4465	4465	50
332	20230915	133000	382939220	4465	4465	4465	4465	50
333	20230915	132900	382715970	4470	4470	4470	4470	0
334	20230915	132800	382715970	4470	4470	4470	4470	1
335	20230915	132700	382711500	4440	4445	4445	4440	1000
336	20230915	132600	378268670	4440	4440	4440	4440	0
337	20230915	132500	378268670	4440	4440	4440	4440	205
338	20230915	132400	377358470	4470	4445	4470	4440	447
339	20230915	132300	375371920	4470	4470	4470	4470	0
340	20230915	132200	375371920	4470	4470	4470	4470	0
341	20230915	132100	375371920	4470	4470	4470	4470	1
342	20230915	132000	375367450	4445	4450	4450	4445	1300
343	20230915	131900	369586110	4450	4450	4450	4450	0
344	20230915	131800	369586110	4450	4460	4460	4450	1151
345	20230915	131700	364463040	4450	4450	4450	4450	377
346	20230915	131600	362785390	4445	4445	4445	4445	0
347	20230915	131500	362785390	4445	4445	4445	4445	0
348	20230915	131400	362785390	4445	4465	4465	4445	1500
349	20230915	131300	356101625	4470	4470	4470	4470	345
350	20230915	131200	354559475	4470	4470	4470	4470	20
351	20230915	131100	354470075	4475	4475	4475	4475	1
352	20230915	131000	354465600	4475	4475	4475	4475	11
353	20230915	130900	354416375	4475	4475	4475	4475	0
354	20230915	130800	354416375	4475	4475	4475	4475	0
355	20230915	130700	354416375	4475	4475	4475	4475	0
356	20230915	130600	354416375	4475	4475	4475	4475	5
357	20230915	130500	354394000	4475	4475	4475	4475	500
358	20230915	130400	352156500	4475	4475	4475	4475	0
359	20230915	130300	352156500	4475	4475	4475	4475	0
360	20230915	130200	352156500	4475	4475	4475	4475	5
361	20230915	130100	352134125	4475	4475	4475	4475	0
362	20230915	130000	352134125	4475	4475	4475	4475	443
363	20230915	125900	350151700	4475	4475	4475	4475	500
364	20230915	125800	347914200	4475	4475	4475	4475	500
365	20230915	125700	345676700	4475	4475	4475	4475	185
366	20230915	125600	344848825	4475	4475	4475	4475	1
367	20230915	125500	344844350	4475	4475	4475	4475	1
368	20230915	125400	344839875	4470	4470	4470	4470	0
369	20230915	125300	344839875	4470	4475	4475	4470	8
370	20230915	125200	344804085	4475	4475	4475	4475	22
371	20230915	125100	344705635	4475	4475	4475	4470	371
372	20230915	125000	343046160	4465	4465	4465	4465	0
373	20230915	124900	343046160	4465	4465	4465	4465	100
374	20230915	124800	342599660	4475	4465	4475	4465	37
375	20230915	124700	342434425	4475	4465	4475	4465	2
376	20230915	124600	342425485	4465	4465	4465	4465	0
377	20230915	124500	342425485	4465	4465	4465	4455	334
378	20230915	124400	340937425	4470	4470	4475	4470	404
379	20230915	124300	339131540	4470	4475	4475	4470	247
380	20230915	124200	338027445	4475	4470	4475	4470	449
381	20230915	124100	336018175	4470	4470	4470	4450	161
382	20230915	124000	335300585	4470	4470	4470	4470	1
383	20230915	123900	335296115	4450	4450	4450	4450	38
384	20230915	123800	335127015	4450	4465	4470	4450	26
385	20230915	123700	335011195	4465	4445	4465	4445	14
386	20230915	123600	334948865	4445	4445	4445	4445	0
387	20230915	123500	334948865	4445	4445	4445	4445	381
388	20230915	123400	333255320	4445	4460	4460	4445	584
389	20230915	123300	330657570	4470	4470	4470	4470	0
390	20230915	123200	330657570	4470	4470	4470	4470	0
391	20230915	123100	330657570	4470	4470	4470	4470	87
392	20230915	123000	330268680	4470	4470	4470	4470	0
393	20230915	122900	330268680	4470	4470	4470	4470	0
394	20230915	122800	330268680	4470	4470	4470	4470	0
395	20230915	122700	330268680	4470	4470	4470	4470	1
396	20230915	122600	330264210	4470	4470	4470	4470	0
397	20230915	122500	330264210	4470	4470	4470	4470	5
398	20230915	122400	330241860	4470	4470	4470	4470	0
399	20230915	122300	330241860	4470	4470	4470	4470	0
400	20230915	122200	330241860	4470	4470	4470	4470	2
401	20230915	122100	330232920	4470	4470	4470	4470	0
402	20230915	122000	330232920	4470	4470	4470	4470	0
403	20230915	121900	330232920	4470	4470	4470	4470	8
404	20230915	121800	330197160	4470	4470	4470	4470	0
405	20230915	121700	330197160	4470	4470	4470	4470	1
406	20230915	121600	330192690	4470	4470	4470	4470	0
407	20230915	121500	330192690	4470	4470	4470	4470	0
408	20230915	121400	330192690	4470	4470	4470	4470	1
409	20230915	121300	330188220	4470	4455	4470	4445	1644
410	20230915	121200	322872850	4470	4470	4470	4470	0
411	20230915	121100	322872850	4470	4470	4470	4470	0
412	20230915	121000	322872850	4470	4470	4470	4470	1
413	20230915	120900	322868380	4470	4470	4470	4470	1
414	20230915	120800	322863910	4455	4455	4455	4455	6
415	20230915	120700	322837180	4455	4455	4455	4455	10
416	20230915	120600	322792630	4475	4475	4475	4475	0
417	20230915	120500	322792630	4475	4475	4475	4475	0
418	20230915	120400	322792630	4475	4475	4475	4475	0
419	20230915	120300	322792630	4475	4475	4475	4475	0
420	20230915	120200	322792630	4475	4475	4475	4475	0
421	20230915	120100	322792630	4475	4475	4475	4475	0
422	20230915	120000	322792630	4475	4475	4475	4475	0
423	20230915	115900	322792630	4475	4475	4475	4475	1
424	20230915	115800	322788155	4450	4455	4475	4450	511
425	20230915	115700	320511580	4475	4475	4475	4475	0
426	20230915	115600	320511580	4475	4475	4475	4475	1
427	20230915	115500	320507105	4455	4460	4460	4455	44
428	20230915	115400	320310965	4470	4455	4470	4455	652
429	20230915	115300	317406290	4455	4450	4455	4450	8
430	20230915	115200	317370685	4455	4455	4455	4455	11
431	20230915	115100	317321680	4450	4450	4450	4450	15
432	20230915	115000	317254930	4450	4450	4450	4450	0
433	20230915	114900	317254930	4450	4450	4450	4450	0
434	20230915	114800	317254930	4450	4465	4465	4450	2916
435	20230915	114700	304275790	4475	4475	4475	4475	0
436	20230915	114600	304275790	4475	4475	4475	4475	0
437	20230915	114500	304275790	4475	4475	4475	4475	5
438	20230915	114400	304253415	4475	4455	4475	4455	265
439	20230915	114300	303071840	4460	4460	4460	4460	700
440	20230915	114200	299949840	4460	4460	4460	4460	0
441	20230915	114100	299949840	4460	4460	4460	4460	0
442	20230915	114000	299949840	4460	4460	4460	4460	0
443	20230915	113900	299949840	4460	4460	4460	4460	8
444	20230915	113800	299914160	4485	4485	4485	4485	50
445	20230915	113700	299689910	4490	4490	4490	4490	0
446	20230915	113600	299689910	4490	4490	4490	4490	0
447	20230915	113500	299689910	4490	4490	4490	4490	0
448	20230915	113400	299689910	4490	4490	4490	4490	0
449	20230915	113300	299689910	4490	4490	4490	4490	0
450	20230915	113200	299689910	4490	4490	4490	4490	1
451	20230915	113100	299685420	4460	4475	4490	4460	245
452	20230915	113000	298591655	4455	4455	4455	4455	0
453	20230915	112900	298591655	4455	4455	4455	4455	0
454	20230915	112800	298591655	4455	4465	4465	4455	15
455	20230915	112700	298524780	4475	4475	4475	4475	10
456	20230915	112600	298480030	4480	4480	4480	4480	1
457	20230915	112500	298475550	4485	4485	4485	4485	90
458	20230915	112400	298071900	4485	4485	4485	4485	1
459	20230915	112300	298067415	4485	4485	4485	4485	0
460	20230915	112200	298067415	4485	4485	4485	4485	0
461	20230915	112100	298067415	4485	4485	4485	4485	0
462	20230915	112000	298067415	4485	4485	4485	4485	2
463	20230915	111900	298058445	4490	4490	4490	4490	0
464	20230915	111800	298058445	4490	4490	4490	4490	0
465	20230915	111700	298058445	4490	4485	4490	4485	2
466	20230915	111600	298049470	4455	4485	4485	4455	1202
467	20230915	111500	292694030	4460	4465	4470	4460	974
468	20230915	111400	288345700	4465	4465	4465	4465	0
469	20230915	111300	288345700	4465	4470	4480	4465	560
470	20230915	111200	285844200	4470	4480	4480	4470	230
471	20230915	111100	284815800	4480	4480	4480	4480	91
472	20230915	111000	284408120	4480	4480	4480	4480	1
473	20230915	110900	284403640	4470	4470	4470	4465	839
474	20230915	110800	280653315	4470	4470	4470	4470	1
475	20230915	110700	280648845	4470	4470	4470	4470	0
476	20230915	110600	280648845	4470	4470	4470	4470	65
477	20230915	110500	280358295	4470	4470	4470	4470	163
478	20230915	110400	279629685	4480	4480	4480	4480	1
479	20230915	110300	279625205	4465	4465	4465	4465	415
480	20230915	110200	277772230	4460	4460	4460	4460	0
481	20230915	110100	277772230	4460	4460	4460	4460	0
482	20230915	110000	277772230	4460	4480	4480	4460	151
483	20230915	105900	277098750	4460	4460	4460	4460	0
484	20230915	105800	277098750	4460	4460	4460	4460	96
485	20230915	105700	276670590	4460	4460	4460	4460	1
486	20230915	105600	276666130	4485	4485	4485	4485	0
487	20230915	105500	276666130	4485	4485	4485	4485	0
488	20230915	105400	276666130	4485	4485	4485	4485	10
489	20230915	105300	276621280	4485	4485	4485	4485	20
490	20230915	105200	276531580	4485	4485	4485	4485	0
491	20230915	105100	276531580	4485	4480	4485	4460	160
492	20230915	105000	275815185	4485	4485	4485	4485	0
493	20230915	104900	275815185	4485	4485	4485	4485	0
494	20230915	104800	275815185	4485	4485	4485	4485	0
495	20230915	104700	275815185	4485	4485	4485	4485	5
496	20230915	104600	275792760	4485	4485	4485	4485	1
497	20230915	104500	275788275	4455	4460	4460	4455	120
498	20230915	104400	275253540	4460	4465	4465	4460	1500
499	20230915	104300	268557275	4485	4485	4485	4485	1
500	20230915	104200	268552790	4465	4470	4470	4465	333
501	20230915	104100	267065730	4490	4490	4490	4490	0
502	20230915	104000	267065730	4490	4490	4490	4490	0
503	20230915	103900	267065730	4490	4490	4490	4490	0
504	20230915	103800	267065730	4490	4490	4490	4490	11
505	20230915	103700	267016340	4470	4470	4500	4470	3405
506	20230915	103600	251705465	4480	4480	4480	4480	0
507	20230915	103500	251705465	4480	4480	4480	4480	100
508	20230915	103400	251257465	4480	4480	4480	4480	10
509	20230915	103300	251212665	4480	4480	4480	4480	10
510	20230915	103200	251167865	4480	4480	4480	4480	0
511	20230915	103100	251167865	4480	4480	4480	4480	1
512	20230915	103000	251163385	4465	4465	4465	4465	53
513	20230915	102900	250926740	4475	4465	4475	4465	187
514	20230915	102800	250091775	4475	4475	4475	4475	0
515	20230915	102700	250091775	4475	4465	4475	4465	108
516	20230915	102600	249609545	4480	4480	4480	4480	0
517	20230915	102500	249609545	4480	4480	4480	4480	0
518	20230915	102400	249609545	4480	4480	4480	4480	0
519	20230915	102300	249609545	4480	4480	4480	4480	20
520	20230915	102200	249519945	4485	4485	4485	4485	0
521	20230915	102100	249519945	4485	4485	4485	4485	1
522	20230915	102000	249515460	4465	4465	4465	4465	200
523	20230915	101900	248622460	4465	4465	4465	4465	1
524	20230915	101800	248617995	4470	4470	4470	4470	0
525	20230915	101700	248617995	4470	4470	4470	4470	0
526	20230915	101600	248617995	4470	4470	4470	4470	145
527	20230915	101500	247969845	4470	4490	4490	4470	308
528	20230915	101400	246593025	4490	4490	4490	4490	0
529	20230915	101300	246593025	4490	4490	4490	4490	0
530	20230915	101200	246593025	4490	4470	4490	4470	301
531	20230915	101100	245247535	4470	4460	4470	4460	735
532	20230915	101000	241967905	4455	4465	4465	4455	30
533	20230915	100900	241834115	4460	4455	4460	4455	2663
534	20230915	100800	229966345	4455	4455	4455	4455	16
535	20230915	100700	229895065	4455	4455	4455	4455	547
536	20230915	100600	227458180	4455	4460	4460	4455	1192
537	20230915	100500	222142360	4460	4465	4465	4460	315
538	20230915	100400	220736580	4465	4470	4470	4465	556
539	20230915	100300	218253555	4485	4475	4485	4470	151
540	20230915	100200	217578165	4490	4490	4490	4490	6
541	20230915	100100	217551225	4490	4490	4490	4490	0
542	20230915	100000	217551225	4490	4490	4490	4490	1
543	20230915	095900	217546735	4490	4490	4490	4490	0
544	20230915	095800	217546735	4490	4490	4490	4490	1
545	20230915	095700	217542245	4480	4480	4480	4480	0
546	20230915	095600	217542245	4480	4480	4480	4475	238
547	20230915	095500	216476505	4455	4480	4480	4455	115
548	20230915	095400	215961355	4480	4480	4480	4475	665
549	20230915	095300	212983375	4460	4475	4490	4460	3092
550	20230915	095200	199183645	4490	4470	4490	4470	1030
551	20230915	095100	194559545	4475	4490	4490	4475	76
552	20230915	095000	194219385	4490	4475	4490	4470	152
553	20230915	094900	193539280	4480	4480	4480	4480	493
554	20230915	094800	191330640	4485	4490	4490	4485	350
555	20230915	094700	189760460	4495	4495	4495	4495	0
556	20230915	094600	189760460	4495	4495	4495	4495	205
557	20230915	094500	188838985	4495	4495	4495	4485	389
558	20230915	094400	187091795	4495	4495	4495	4490	560
559	20230915	094300	184575295	4495	4505	4520	4495	7012
560	20230915	094200	153020895	4505	4520	4520	4505	261
561	20230915	094100	151845020	4505	4505	4505	4505	210
562	20230915	094000	150898970	4520	4520	4520	4520	4
563	20230915	093900	150880890	4520	4505	4520	4505	57
564	20230915	093800	150624090	4520	4520	4520	4520	0
565	20230915	093700	150624090	4520	4525	4525	4520	31
566	20230915	093600	150483965	4525	4510	4525	4500	399
567	20230915	093500	148688040	4525	4510	4530	4510	13
568	20230915	093400	148629295	4520	4525	4525	4520	234
569	20230915	093300	147570565	4530	4530	4530	4530	0
570	20230915	093200	147570565	4530	4535	4535	4500	1601
571	20230915	093100	140346000	4545	4540	4545	4535	74
572	20230915	093000	140009715	4545	4550	4550	4545	614
573	20230915	092900	137216295	4550	4540	4550	4535	2237
574	20230915	092800	127045100	4540	4545	4545	4520	521
575	20230915	092700	124680895	4540	4520	4540	4520	3276
576	20230915	092600	109848225	4520	4520	4520	4520	225
577	20230915	092500	108831225	4520	4505	4520	4495	611
578	20230915	092400	106071630	4495	4505	4505	4495	160
579	20230915	092300	105351520	4495	4495	4495	4495	1
580	20230915	092200	105347025	4480	4505	4510	4480	743
581	20230915	092100	102008305	4505	4505	4505	4505	204
582	20230915	092000	101089285	4505	4485	4505	4485	292
583	20230915	091900	99779595	4480	4500	4500	4480	1638
584	20230915	091800	92422620	4505	4520	4520	4500	877
585	20230915	091700	88464855	4520	4520	4525	4520	824
586	20230915	091600	84739445	4515	4520	4520	4515	748
587	20230915	091500	81359165	4520	4530	4535	4520	393
588	20230915	091400	79579165	4530	4510	4530	4510	3211
589	20230915	091300	65092645	4510	4500	4510	4500	511
590	20230915	091200	62793035	4495	4510	4510	4495	514
591	20230915	091100	60479050	4500	4510	4510	4500	220
592	20230915	091000	59488320	4510	4490	4515	4490	3622
593	20230915	090900	43176990	4490	4490	4490	4480	477
594	20230915	090800	41035400	4490	4455	4490	4455	2240
595	20230915	090700	31030370	4430	4435	4435	4430	55
596	20230915	090600	30786645	4430	4430	4430	4430	15
597	20230915	090500	30720195	4430	4430	4430	4430	1661
598	20230915	090400	23361965	4440	4450	4450	4440	551
599	20230915	090300	20914425	4435	4460	4490	4435	1885
600	20230915	090200	12516990	4485	4460	4485	4460	78
601	20230915	090100	12169040	4490	4470	4490	4465	1116
602	20230915	090000	7161440	4460	4430	4460	4430	1616