KissMeData/012700/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185200	227396780	5920	5920	5920	5920	354
3	20230915	185100	227396780	5920	5920	5920	5920	0
4	20230915	185000	227396780	5920	5920	5920	5920	0
5	20230915	184900	227396780	5920	5920	5920	5920	0
6	20230915	184800	227396780	5920	5920	5920	5920	0
7	20230915	184700	227396780	5920	5920	5920	5920	0
8	20230915	184600	227396780	5920	5920	5920	5920	0
9	20230915	184500	227396780	5920	5920	5920	5920	0
10	20230915	184400	227396780	5920	5920	5920	5920	0
11	20230915	184300	227396780	5920	5920	5920	5920	0
12	20230915	184200	227396780	5920	5920	5920	5920	0
13	20230915	184100	227396780	5920	5920	5920	5920	0
14	20230915	184000	227396780	5920	5920	5920	5920	0
15	20230915	183900	227396780	5920	5920	5920	5920	0
16	20230915	183800	227396780	5920	5920	5920	5920	0
17	20230915	183700	227396780	5920	5920	5920	5920	0
18	20230915	183600	227396780	5920	5920	5920	5920	0
19	20230915	183500	227396780	5920	5920	5920	5920	0
20	20230915	183400	227396780	5920	5920	5920	5920	0
21	20230915	183300	227396780	5920	5920	5920	5920	0
22	20230915	183200	227396780	5920	5920	5920	5920	0
23	20230915	183100	227396780	5920	5920	5920	5920	0
24	20230915	183000	227396780	5920	5920	5920	5920	0
25	20230915	182900	227396780	5920	5920	5920	5920	0
26	20230915	182800	227396780	5920	5920	5920	5920	0
27	20230915	182700	227396780	5920	5920	5920	5920	0
28	20230915	182600	227396780	5920	5920	5920	5920	0
29	20230915	182500	227396780	5920	5920	5920	5920	0
30	20230915	182400	227396780	5920	5920	5920	5920	0
31	20230915	182300	227396780	5920	5920	5920	5920	0
32	20230915	182200	227396780	5920	5920	5920	5920	354
33	20230915	182100	227396780	5920	5920	5920	5920	0
34	20230915	182000	227396780	5920	5920	5920	5920	0
35	20230915	181900	227396780	5920	5920	5920	5920	0
36	20230915	181800	227396780	5920	5920	5920	5920	0
37	20230915	181700	227396780	5920	5920	5920	5920	0
38	20230915	181600	227396780	5920	5920	5920	5920	0
39	20230915	181500	227396780	5920	5920	5920	5920	0
40	20230915	181400	227396780	5920	5920	5920	5920	0
41	20230915	181300	227396780	5920	5920	5920	5920	0
42	20230915	181200	227396780	5920	5920	5920	5920	0
43	20230915	181100	227396780	5920	5920	5920	5920	0
44	20230915	181000	227396780	5920	5920	5920	5920	0
45	20230915	180900	227396780	5920	5920	5920	5920	0
46	20230915	180800	227396780	5920	5920	5920	5920	0
47	20230915	180700	227396780	5920	5920	5920	5920	0
48	20230915	180600	227396780	5920	5920	5920	5920	0
49	20230915	180500	227396780	5920	5920	5920	5920	0
50	20230915	180400	227396780	5920	5920	5920	5920	0
51	20230915	180300	227396780	5920	5920	5920	5920	0
52	20230915	180200	227396780	5920	5920	5920	5920	0
53	20230915	180100	227396780	5920	5920	5920	5920	0
54	20230915	180000	227396780	5920	5920	5920	5920	0
55	20230915	175900	227396780	5920	5920	5920	5920	0
56	20230915	175800	227396780	5920	5920	5920	5920	0
57	20230915	175700	227396780	5920	5920	5920	5920	0
58	20230915	175600	227396780	5920	5920	5920	5920	0
59	20230915	175500	227396780	5920	5920	5920	5920	0
60	20230915	175400	227396780	5920	5920	5920	5920	0
61	20230915	175300	227396780	5920	5920	5920	5920	0
62	20230915	175200	227396780	5920	5920	5920	5920	354
63	20230915	175100	227396780	5920	5920	5920	5920	0
64	20230915	175000	227396780	5920	5920	5920	5920	0
65	20230915	174900	227396780	5920	5920	5920	5920	0
66	20230915	174800	227396780	5920	5920	5920	5920	0
67	20230915	174700	227396780	5920	5920	5920	5920	0
68	20230915	174600	227396780	5920	5920	5920	5920	0
69	20230915	174500	227396780	5920	5920	5920	5920	0
70	20230915	174400	227396780	5920	5920	5920	5920	0
71	20230915	174300	227396780	5920	5920	5920	5920	0
72	20230915	174200	227396780	5920	5920	5920	5920	0
73	20230915	174100	227396780	5920	5920	5920	5920	0
74	20230915	174000	227396780	5920	5920	5920	5920	0
75	20230915	173900	227396780	5920	5920	5920	5920	0
76	20230915	173800	227396780	5920	5920	5920	5920	0
77	20230915	173700	227396780	5920	5920	5920	5920	0
78	20230915	173600	227396780	5920	5920	5920	5920	0
79	20230915	173500	227396780	5920	5920	5920	5920	0
80	20230915	173400	227396780	5920	5920	5920	5920	0
81	20230915	173300	227396780	5920	5920	5920	5920	0
82	20230915	173200	227396780	5920	5920	5920	5920	0
83	20230915	173100	227396780	5920	5920	5920	5920	0
84	20230915	173000	227396780	5920	5920	5920	5920	0
85	20230915	172900	227396780	5920	5920	5920	5920	0
86	20230915	172800	227396780	5920	5920	5920	5920	0
87	20230915	172700	227396780	5920	5920	5920	5920	0
88	20230915	172600	227396780	5920	5920	5920	5920	0
89	20230915	172500	227396780	5920	5920	5920	5920	0
90	20230915	172400	227396780	5920	5920	5920	5920	0
91	20230915	172300	227396780	5920	5920	5920	5920	0
92	20230915	172200	227396780	5920	5920	5920	5920	354
93	20230915	172100	227396780	5920	5920	5920	5920	0
94	20230915	172000	227396780	5920	5920	5920	5920	0
95	20230915	171900	227396780	5920	5920	5920	5920	0
96	20230915	171800	227396780	5920	5920	5920	5920	0
97	20230915	171700	227396780	5920	5920	5920	5920	0
98	20230915	171600	227396780	5920	5920	5920	5920	0
99	20230915	171500	227396780	5920	5920	5920	5920	0
100	20230915	171400	227396780	5920	5920	5920	5920	0
101	20230915	171300	227396780	5920	5920	5920	5920	0
102	20230915	171200	227396780	5920	5920	5920	5920	0
103	20230915	171100	227396780	5920	5920	5920	5920	0
104	20230915	171000	227396780	5920	5920	5920	5920	0
105	20230915	170900	227396780	5920	5920	5920	5920	0
106	20230915	170800	227396780	5920	5920	5920	5920	0
107	20230915	170700	227396780	5920	5920	5920	5920	0
108	20230915	170600	227396780	5920	5920	5920	5920	0
109	20230915	170500	227396780	5920	5920	5920	5920	0
110	20230915	170400	227396780	5920	5920	5920	5920	0
111	20230915	170300	227396780	5920	5920	5920	5920	0
112	20230915	170200	227396780	5920	5920	5920	5920	0
113	20230915	170100	227396780	5920	5920	5920	5920	0
114	20230915	170000	227396780	5920	5920	5920	5920	0
115	20230915	165900	227396780	5920	5920	5920	5920	0
116	20230915	165800	227396780	5920	5920	5920	5920	0
117	20230915	165700	227396780	5920	5920	5920	5920	0
118	20230915	165600	227396780	5920	5920	5920	5920	0
119	20230915	165500	227396780	5920	5920	5920	5920	0
120	20230915	165400	227396780	5920	5920	5920	5920	0
121	20230915	165300	227396780	5920	5920	5920	5920	0
122	20230915	165200	227396780	5920	5920	5920	5920	354
123	20230915	165100	227396780	5920	5920	5920	5920	0
124	20230915	165000	227396780	5920	5920	5920	5920	0
125	20230915	164900	227396780	5920	5920	5920	5920	0
126	20230915	164800	227396780	5920	5920	5920	5920	0
127	20230915	164700	227396780	5920	5920	5920	5920	0
128	20230915	164600	227396780	5920	5920	5920	5920	0
129	20230915	164500	227396780	5920	5920	5920	5920	0
130	20230915	164400	227396780	5920	5920	5920	5920	0
131	20230915	164300	227396780	5920	5920	5920	5920	0
132	20230915	164200	227396780	5920	5920	5920	5920	0
133	20230915	164100	227396780	5920	5920	5920	5920	0
134	20230915	164000	227396780	5920	5920	5920	5920	0
135	20230915	163900	227396780	5920	5920	5920	5920	0
136	20230915	163800	227396780	5920	5920	5920	5920	0
137	20230915	163700	227396780	5920	5920	5920	5920	0
138	20230915	163600	227396780	5920	5920	5920	5920	0
139	20230915	163500	227396780	5920	5920	5920	5920	0
140	20230915	163400	227396780	5920	5920	5920	5920	0
141	20230915	163300	227396780	5920	5920	5920	5920	0
142	20230915	163200	227396780	5920	5920	5920	5920	0
143	20230915	163100	227396780	5920	5920	5920	5920	0
144	20230915	163000	227396780	5920	5920	5920	5920	0
145	20230915	162900	227396780	5920	5920	5920	5920	0
146	20230915	162800	227396780	5920	5920	5920	5920	0
147	20230915	162700	227396780	5920	5920	5920	5920	0
148	20230915	162600	227396780	5920	5920	5920	5920	0
149	20230915	162500	227396780	5920	5920	5920	5920	0
150	20230915	162400	227396780	5920	5920	5920	5920	0
151	20230915	162300	227396780	5920	5920	5920	5920	0
152	20230915	162200	227396780	5920	5920	5920	5920	354
153	20230915	162100	227396780	5920	5920	5920	5920	0
154	20230915	162000	227396780	5920	5920	5920	5920	0
155	20230915	161900	227396780	5920	5920	5920	5920	0
156	20230915	161800	227396780	5920	5920	5920	5920	0
157	20230915	161700	227396780	5920	5920	5920	5920	0
158	20230915	161600	227396780	5920	5920	5920	5920	0
159	20230915	161500	227396780	5920	5920	5920	5920	0
160	20230915	161400	227396780	5920	5920	5920	5920	0
161	20230915	161300	227396780	5920	5920	5920	5920	0
162	20230915	161200	227396780	5920	5920	5920	5920	0
163	20230915	161100	227396780	5920	5920	5920	5920	0
164	20230915	161000	227396780	5920	5920	5920	5920	0
165	20230915	160900	227396780	5920	5920	5920	5920	0
166	20230915	160800	227396780	5920	5920	5920	5920	0
167	20230915	160700	227396780	5920	5920	5920	5920	0
168	20230915	160600	227396780	5920	5920	5920	5920	0
169	20230915	160500	227396780	5920	5920	5920	5920	0
170	20230915	160400	227396780	5920	5920	5920	5920	0
171	20230915	160300	227396780	5920	5920	5920	5920	0
172	20230915	160200	227396780	5920	5920	5920	5920	0
173	20230915	160100	227396780	5920	5920	5920	5920	0
174	20230915	160000	227396780	5920	5920	5920	5920	0
175	20230915	155900	227396780	5920	5920	5920	5920	0
176	20230915	155800	227396780	5920	5920	5920	5920	0
177	20230915	155700	227396780	5920	5920	5920	5920	0
178	20230915	155600	227396780	5920	5920	5920	5920	0
179	20230915	155500	227396780	5920	5920	5920	5920	0
180	20230915	155400	227396780	5920	5920	5920	5920	0
181	20230915	155300	227396780	5920	5920	5920	5920	0
182	20230915	155200	227396780	5920	5920	5920	5920	354
183	20230915	155100	227396780	5920	5920	5920	5920	0
184	20230915	155000	227396780	5920	5920	5920	5920	0
185	20230915	154900	227396780	5920	5920	5920	5920	0
186	20230915	154800	227396780	5920	5920	5920	5920	0
187	20230915	154700	227396780	5920	5920	5920	5920	0
188	20230915	154600	227396780	5920	5920	5920	5920	0
189	20230915	154500	227396780	5920	5920	5920	5920	0
190	20230915	154400	227396780	5920	5920	5920	5920	0
191	20230915	154300	227396780	5920	5920	5920	5920	0
192	20230915	154200	227396780	5920	5920	5920	5920	0
193	20230915	154100	227396780	5920	5920	5920	5920	0
194	20230915	154000	227396780	5920	5920	5920	5920	0
195	20230915	153900	227396780	5920	5920	5920	5920	0
196	20230915	153800	227396780	5920	5920	5920	5920	0
197	20230915	153700	227396780	5920	5920	5920	5920	0
198	20230915	153600	227396780	5920	5920	5920	5920	0
199	20230915	153500	227396780	5920	5920	5920	5920	0
200	20230915	153400	227396780	5920	5920	5920	5920	0
201	20230915	153300	227396780	5920	5920	5920	5920	0
202	20230915	153200	227396780	5920	5920	5920	5920	0
203	20230915	153100	227396780	5920	5920	5920	5920	0
204	20230915	153000	227396780	5920	5920	5920	5920	354
205	20230915	152900	225301100	5910	5910	5910	5910	0
206	20230915	152800	225301100	5910	5910	5910	5910	0
207	20230915	152700	225301100	5910	5910	5910	5910	0
208	20230915	152600	225301100	5910	5910	5910	5910	0
209	20230915	152500	225301100	5910	5910	5910	5910	0
210	20230915	152400	225301100	5910	5910	5910	5910	0
211	20230915	152300	225301100	5910	5910	5910	5910	0
212	20230915	152200	225301100	5910	5910	5910	5910	0
213	20230915	152100	225301100	5910	5910	5910	5910	0
214	20230915	152000	225301100	5910	5910	5910	5910	0
215	20230915	151900	225301100	5910	5910	5910	5910	384
216	20230915	151800	223031660	5910	5910	5910	5910	278
217	20230915	151700	221388680	5910	5910	5910	5910	175
218	20230915	151600	220354430	5900	5900	5900	5900	173
219	20230915	151500	219333730	5910	5910	5910	5910	1
220	20230915	151400	219327820	5910	5910	5910	5910	0
221	20230915	151300	219327820	5910	5910	5910	5910	0
222	20230915	151200	219327820	5910	5910	5910	5910	0
223	20230915	151100	219327820	5910	5910	5910	5900	212
224	20230915	151000	218076850	5910	5910	5910	5910	0
225	20230915	150900	218076850	5910	5910	5910	5910	0
226	20230915	150800	218076850	5910	5910	5910	5910	5
227	20230915	150700	218047300	5910	5910	5910	5910	10
228	20230915	150600	217988200	5900	5900	5900	5900	0
229	20230915	150500	217988200	5900	5900	5900	5900	0
230	20230915	150400	217988200	5900	5900	5900	5900	0
231	20230915	150300	217988200	5900	5900	5900	5900	10
232	20230915	150200	217929200	5910	5910	5910	5910	0
233	20230915	150100	217929200	5910	5910	5910	5910	31
234	20230915	150000	217745990	5910	5910	5910	5910	40
235	20230915	145900	217509590	5880	5910	5910	5880	3993
236	20230915	145800	193975210	5910	5910	5910	5910	1
237	20230915	145700	193969300	5920	5920	5920	5920	0
238	20230915	145600	193969300	5920	5920	5920	5920	0
239	20230915	145500	193969300	5920	5920	5920	5920	0
240	20230915	145400	193969300	5920	5920	5920	5920	0
241	20230915	145300	193969300	5920	5920	5920	5920	0
242	20230915	145200	193969300	5920	5920	5920	5920	20
243	20230915	145100	193850900	5920	5920	5920	5920	0
244	20230915	145000	193850900	5920	5920	5920	5920	585
245	20230915	144900	190387700	5920	5920	5920	5920	1
246	20230915	144800	190381780	5920	5920	5920	5920	0
247	20230915	144700	190381780	5920	5920	5920	5920	0
248	20230915	144600	190381780	5920	5920	5920	5920	0
249	20230915	144500	190381780	5920	5920	5920	5920	0
250	20230915	144400	190381780	5920	5920	5920	5920	0
251	20230915	144300	190381780	5920	5920	5920	5920	800
252	20230915	144200	185645780	5930	5930	5930	5930	0
253	20230915	144100	185645780	5930	5930	5930	5930	5
254	20230915	144000	185616130	5930	5930	5930	5930	0
255	20230915	143900	185616130	5930	5930	5930	5930	0
256	20230915	143800	185616130	5930	5930	5930	5930	0
257	20230915	143700	185616130	5930	5930	5930	5930	0
258	20230915	143600	185616130	5930	5930	5930	5930	1
259	20230915	143500	185610200	5930	5930	5930	5930	1
260	20230915	143400	185604270	5920	5920	5920	5920	0
261	20230915	143300	185604270	5920	5920	5920	5920	0
262	20230915	143200	185604270	5920	5920	5920	5920	0
263	20230915	143100	185604270	5920	5920	5920	5920	0
264	20230915	143000	185604270	5920	5920	5920	5920	0
265	20230915	142900	185604270	5920	5920	5920	5920	100
266	20230915	142800	185012270	5930	5930	5930	5930	697
267	20230915	142700	180879060	5930	5930	5930	5930	305
268	20230915	142600	179070410	5930	5930	5930	5930	906
269	20230915	142500	173697830	5930	5930	5930	5930	100
270	20230915	142400	173104830	5930	5930	5930	5930	0
271	20230915	142300	173104830	5930	5930	5930	5930	0
272	20230915	142200	173104830	5930	5930	5930	5930	12
273	20230915	142100	173033670	5930	5930	5930	5930	0
274	20230915	142000	173033670	5930	5930	5930	5930	0
275	20230915	141900	173033670	5930	5930	5930	5930	0
276	20230915	141800	173033670	5930	5930	5930	5930	1094
277	20230915	141700	166546250	5930	5930	5930	5930	0
278	20230915	141600	166546250	5930	5930	5930	5930	0
279	20230915	141500	166546250	5930	5930	5930	5930	2
280	20230915	141400	166534390	5930	5930	5930	5930	84
281	20230915	141300	166036270	5930	5930	5930	5930	0
282	20230915	141200	166036270	5930	5930	5930	5930	0
283	20230915	141100	166036270	5930	5930	5940	5930	1179
284	20230915	141000	159044770	5930	5930	5930	5930	12
285	20230915	140900	158973610	5930	5930	5930	5930	816
286	20230915	140800	154134730	5930	5930	5930	5930	0
287	20230915	140700	154134730	5930	5930	5930	5930	0
288	20230915	140600	154134730	5930	5930	5930	5930	0
289	20230915	140500	154134730	5930	5930	5930	5930	19
290	20230915	140400	154022060	5930	5930	5930	5930	0
291	20230915	140300	154022060	5930	5930	5930	5930	0
292	20230915	140200	154022060	5930	5930	5930	5930	0
293	20230915	140100	154022060	5930	5930	5930	5930	8
294	20230915	140000	153974620	5940	5940	5940	5940	1
295	20230915	135900	153968680	5930	5930	5930	5930	0
296	20230915	135800	153968680	5930	5930	5930	5930	0
297	20230915	135700	153968680	5930	5930	5930	5930	0
298	20230915	135600	153968680	5930	5930	5930	5930	1000
299	20230915	135500	148038680	5930	5930	5930	5930	0
300	20230915	135400	148038680	5930	5930	5930	5930	0
301	20230915	135300	148038680	5930	5930	5930	5930	0
302	20230915	135200	148038680	5930	5930	5930	5930	1
303	20230915	135100	148032750	5930	5930	5930	5930	0
304	20230915	135000	148032750	5930	5930	5930	5930	0
305	20230915	134900	148032750	5930	5930	5930	5930	0
306	20230915	134800	148032750	5930	5930	5930	5930	0
307	20230915	134700	148032750	5930	5930	5930	5930	0
308	20230915	134600	148032750	5930	5940	5940	5930	801
309	20230915	134500	143282150	5940	5940	5940	5940	0
310	20230915	134400	143282150	5940	5940	5940	5940	50
311	20230915	134300	142985150	5940	5940	5940	5940	0
312	20230915	134200	142985150	5940	5940	5940	5940	0
313	20230915	134100	142985150	5940	5940	5940	5940	117
314	20230915	134000	142290170	5940	5940	5940	5940	30
315	20230915	133900	142111970	5940	5940	5940	5940	220
316	20230915	133800	140805170	5940	5940	5940	5940	40
317	20230915	133700	140567570	5940	5940	5940	5940	11
318	20230915	133600	140502230	5940	5940	5940	5940	12
319	20230915	133500	140430950	5940	5940	5940	5940	0
320	20230915	133400	140430950	5940	5940	5940	5940	20
321	20230915	133300	140312150	5940	5940	5940	5940	0
322	20230915	133200	140312150	5940	5940	5940	5940	2
323	20230915	133100	140300270	5940	5940	5940	5940	20
324	20230915	133000	140181470	5940	5940	5940	5940	355
325	20230915	132900	138072770	5940	5940	5940	5940	5
326	20230915	132800	138043070	5940	5940	5940	5940	7
327	20230915	132700	138001490	5940	5940	5940	5940	0
328	20230915	132600	138001490	5940	5940	5940	5940	0
329	20230915	132500	138001490	5940	5940	5940	5940	0
330	20230915	132400	138001490	5940	5940	5940	5940	5
331	20230915	132300	137971790	5940	5940	5940	5940	0
332	20230915	132200	137971790	5940	5940	5940	5940	224
333	20230915	132100	136641230	5940	5940	5940	5940	53
334	20230915	132000	136326410	5940	5940	5940	5940	30
335	20230915	131900	136148210	5940	5940	5940	5940	40
336	20230915	131800	135910610	5930	5930	5930	5930	5
337	20230915	131700	135880960	5930	5930	5930	5930	75
338	20230915	131600	135436210	5940	5940	5940	5940	0
339	20230915	131500	135436210	5940	5940	5940	5940	6
340	20230915	131400	135400570	5940	5940	5940	5940	0
341	20230915	131300	135400570	5940	5940	5940	5940	200
342	20230915	131200	134212570	5940	5940	5940	5940	0
343	20230915	131100	134212570	5940	5940	5940	5940	0
344	20230915	131000	134212570	5940	5940	5940	5940	2
345	20230915	130900	134200690	5940	5940	5940	5940	0
346	20230915	130800	134200690	5940	5940	5940	5940	10
347	20230915	130700	134141290	5940	5940	5940	5940	42
348	20230915	130600	133891810	5940	5940	5940	5940	0
349	20230915	130500	133891810	5940	5940	5940	5940	0
350	20230915	130400	133891810	5940	5940	5940	5940	1510
351	20230915	130300	124922410	5940	5940	5940	5940	3
352	20230915	130200	124904590	5940	5940	5940	5940	8
353	20230915	130100	124857070	5940	5940	5940	5940	8
354	20230915	130000	124809550	5940	5940	5940	5940	1
355	20230915	125900	124803610	5940	5940	5940	5940	14
356	20230915	125800	124720450	5940	5940	5940	5940	18
357	20230915	125700	124613530	5930	5930	5930	5930	0
358	20230915	125600	124613530	5930	5930	5930	5930	0
359	20230915	125500	124613530	5930	5930	5930	5930	69
360	20230915	125400	124204360	5940	5930	5940	5930	151
361	20230915	125300	123307920	5940	5940	5940	5940	0
362	20230915	125200	123307920	5940	5940	5940	5940	1
363	20230915	125100	123301980	5940	5940	5940	5940	5
364	20230915	125000	123272280	5930	5940	5940	5930	29
365	20230915	124900	123100260	5940	5940	5940	5940	0
366	20230915	124800	123100260	5940	5940	5940	5940	0
367	20230915	124700	123100260	5940	5940	5940	5940	0
368	20230915	124600	123100260	5940	5940	5940	5940	1
369	20230915	124500	123094320	5940	5940	5940	5940	1
370	20230915	124400	123088380	5940	5940	5940	5940	0
371	20230915	124300	123088380	5940	5940	5940	5940	0
372	20230915	124200	123088380	5940	5940	5940	5940	14
373	20230915	124100	123005220	5940	5940	5940	5940	0
374	20230915	124000	123005220	5940	5940	5940	5940	1
375	20230915	123900	122999280	5940	5940	5940	5940	0
376	20230915	123800	122999280	5940	5940	5940	5940	2
377	20230915	123700	122987400	5940	5940	5940	5940	0
378	20230915	123600	122987400	5940	5940	5940	5940	1
379	20230915	123500	122981460	5930	5930	5930	5930	0
380	20230915	123400	122981460	5930	5930	5930	5930	50
381	20230915	123300	122684960	5940	5940	5940	5940	0
382	20230915	123200	122684960	5940	5940	5940	5940	0
383	20230915	123100	122684960	5940	5940	5940	5940	100
384	20230915	123000	122090960	5930	5930	5930	5920	552
385	20230915	122900	118820870	5930	5930	5930	5930	0
386	20230915	122800	118820870	5930	5930	5930	5930	0
387	20230915	122700	118820870	5930	5930	5930	5930	463
388	20230915	122600	116075280	5930	5930	5930	5930	70
389	20230915	122500	115660180	5930	5930	5930	5930	1
390	20230915	122400	115654250	5930	5930	5930	5930	0
391	20230915	122300	115654250	5930	5930	5930	5930	102
392	20230915	122200	115049390	5930	5930	5930	5930	0
393	20230915	122100	115049390	5930	5930	5930	5930	0
394	20230915	122000	115049390	5930	5930	5930	5930	1
395	20230915	121900	115043460	5930	5930	5930	5930	0
396	20230915	121800	115043460	5930	5930	5930	5930	0
397	20230915	121700	115043460	5930	5930	5930	5930	0
398	20230915	121600	115043460	5930	5930	5930	5930	0
399	20230915	121500	115043460	5930	5920	5930	5920	4
400	20230915	121400	115019770	5930	5930	5930	5930	1
401	20230915	121300	115013840	5930	5930	5930	5930	1
402	20230915	121200	115007910	5920	5920	5920	5920	0
403	20230915	121100	115007910	5920	5920	5920	5920	0
404	20230915	121000	115007910	5920	5920	5920	5920	267
405	20230915	120900	113427270	5930	5930	5930	5930	2
406	20230915	120800	113415410	5930	5930	5930	5930	8
407	20230915	120700	113367970	5930	5930	5930	5930	0
408	20230915	120600	113367970	5930	5930	5930	5930	3
409	20230915	120500	113350180	5930	5930	5930	5930	5
410	20230915	120400	113320530	5930	5930	5930	5930	5
411	20230915	120300	113290880	5930	5930	5930	5930	0
412	20230915	120200	113290880	5930	5930	5930	5930	0
413	20230915	120100	113290880	5930	5930	5930	5930	200
414	20230915	120000	112104880	5920	5920	5920	5920	1000
415	20230915	115900	106184880	5920	5920	5920	5920	150
416	20230915	115800	105296880	5920	5920	5920	5920	0
417	20230915	115700	105296880	5920	5920	5920	5920	1
418	20230915	115600	105290960	5930	5930	5930	5930	0
419	20230915	115500	105290960	5930	5930	5930	5930	193
420	20230915	115400	104146470	5930	5930	5930	5930	0
421	20230915	115300	104146470	5930	5930	5930	5930	0
422	20230915	115200	104146470	5930	5930	5930	5930	0
423	20230915	115100	104146470	5930	5930	5930	5930	0
424	20230915	115000	104146470	5930	5930	5930	5930	12
425	20230915	114900	104075310	5930	5930	5930	5930	902
426	20230915	114800	98726450	5940	5940	5940	5940	0
427	20230915	114700	98726450	5940	5940	5940	5940	6
428	20230915	114600	98690810	5940	5930	5940	5930	39
429	20230915	114500	98459160	5940	5940	5940	5940	26
430	20230915	114400	98304720	5940	5940	5940	5940	0
431	20230915	114300	98304720	5940	5940	5940	5940	0
432	20230915	114200	98304720	5940	5940	5940	5940	0
433	20230915	114100	98304720	5940	5940	5940	5940	0
434	20230915	114000	98304720	5940	5940	5940	5940	0
435	20230915	113900	98304720	5940	5940	5940	5940	0
436	20230915	113800	98304720	5940	5940	5940	5940	0
437	20230915	113700	98304720	5940	5940	5940	5940	0
438	20230915	113600	98304720	5940	5940	5940	5940	50
439	20230915	113500	98007720	5930	5930	5930	5930	0
440	20230915	113400	98007720	5930	5930	5930	5930	2
441	20230915	113300	97995860	5940	5940	5940	5940	0
442	20230915	113200	97995860	5940	5940	5940	5940	10
443	20230915	113100	97936460	5930	5930	5930	5930	0
444	20230915	113000	97936460	5930	5930	5930	5930	0
445	20230915	112900	97936460	5930	5930	5930	5930	187
446	20230915	112800	96827550	5950	5940	5950	5940	377
447	20230915	112700	94584420	5940	5940	5940	5940	5
448	20230915	112600	94554720	5940	5940	5940	5940	268
449	20230915	112500	92962800	5940	5940	5940	5940	71
450	20230915	112400	92541060	5940	5950	5950	5940	21
451	20230915	112300	92416220	5950	5950	5950	5950	0
452	20230915	112200	92416220	5950	5950	5950	5950	1
453	20230915	112100	92410270	5930	5930	5930	5930	31
454	20230915	112000	92226440	5940	5940	5940	5940	50
455	20230915	111900	91929440	5940	5940	5940	5940	0
456	20230915	111800	91929440	5940	5940	5940	5930	1023
457	20230915	111700	85852950	5940	5940	5940	5940	1297
458	20230915	111600	78148770	5940	5940	5940	5930	206
459	20230915	111500	76925340	5940	5940	5940	5940	9
460	20230915	111400	76871880	5940	5940	5940	5940	0
461	20230915	111300	76871880	5940	5940	5940	5940	0
462	20230915	111200	76871880	5940	5940	5940	5940	20
463	20230915	111100	76753080	5920	5920	5920	5920	0
464	20230915	111000	76753080	5920	5920	5920	5920	342
465	20230915	110900	74728440	5910	5910	5910	5910	83
466	20230915	110800	74237910	5920	5920	5920	5920	0
467	20230915	110700	74237910	5920	5920	5920	5920	2
468	20230915	110600	74226070	5930	5930	5930	5930	0
469	20230915	110500	74226070	5930	5930	5930	5930	0
470	20230915	110400	74226070	5930	5930	5930	5930	0
471	20230915	110300	74226070	5930	5930	5930	5930	0
472	20230915	110200	74226070	5930	5930	5930	5930	5
473	20230915	110100	74196420	5930	5930	5930	5930	0
474	20230915	110000	74196420	5930	5930	5930	5930	3
475	20230915	105900	74178630	5930	5930	5930	5920	1296
476	20230915	105800	66498520	5940	5940	5940	5930	34
477	20230915	105700	66296760	5940	5940	5940	5940	11
478	20230915	105600	66231420	5940	5940	5940	5940	0
479	20230915	105500	66231420	5940	5940	5940	5940	10
480	20230915	105400	66172020	5930	5930	5930	5930	0
481	20230915	105300	66172020	5930	5930	5930	5930	1
482	20230915	105200	66166090	5930	5930	5930	5930	121
483	20230915	105100	65448560	5930	5930	5930	5930	100
484	20230915	105000	64855560	5930	5950	5950	5930	262
485	20230915	104900	63299660	5950	5950	5950	5950	1
486	20230915	104800	63293710	5950	5950	5950	5950	3
487	20230915	104700	63275860	5950	5950	5950	5950	6
488	20230915	104600	63240160	5950	5950	5950	5950	75
489	20230915	104500	62793910	5950	5950	5950	5950	0
490	20230915	104400	62793910	5950	5940	5950	5940	99
491	20230915	104300	62205090	5940	5940	5940	5940	27
492	20230915	104200	62044710	5940	5940	5940	5940	0
493	20230915	104100	62044710	5940	5940	5940	5940	81
494	20230915	104000	61563570	5940	5940	5940	5940	138
495	20230915	103900	60743850	5940	5940	5940	5940	20
496	20230915	103800	60625050	5930	5930	5930	5930	0
497	20230915	103700	60625050	5930	5930	5930	5930	0
498	20230915	103600	60625050	5930	5930	5930	5930	0
499	20230915	103500	60625050	5930	5930	5930	5930	0
500	20230915	103400	60625050	5930	5930	5930	5930	0
501	20230915	103300	60625050	5930	5930	5930	5930	312
502	20230915	103200	58774890	5920	5920	5920	5920	0
503	20230915	103100	58774890	5920	5920	5920	5920	0
504	20230915	103000	58774890	5920	5920	5920	5920	0
505	20230915	102900	58774890	5920	5920	5920	5920	150
506	20230915	102800	57886890	5930	5920	5930	5920	106
507	20230915	102700	57258360	5930	5930	5930	5930	0
508	20230915	102600	57258360	5930	5930	5930	5930	20
509	20230915	102500	57139760	5930	5930	5930	5930	25
510	20230915	102400	56991510	5920	5920	5920	5920	1
511	20230915	102300	56985590	5930	5930	5930	5930	3
512	20230915	102200	56967800	5920	5920	5920	5920	13
513	20230915	102100	56890840	5930	5930	5930	5930	0
514	20230915	102000	56890840	5930	5930	5930	5930	0
515	20230915	101900	56890840	5930	5930	5930	5930	0
516	20230915	101800	56890840	5930	5930	5930	5930	5
517	20230915	101700	56861190	5930	5920	5930	5920	412
518	20230915	101600	54421980	5930	5930	5930	5930	1
519	20230915	101500	54416050	5930	5930	5930	5930	0
520	20230915	101400	54416050	5930	5930	5930	5930	1
521	20230915	101300	54410120	5930	5930	5930	5930	109
522	20230915	101200	53763750	5930	5930	5930	5930	12
523	20230915	101100	53692590	5920	5920	5920	5920	1
524	20230915	101000	53686670	5920	5940	5940	5920	76
525	20230915	100900	53236430	5930	5920	5930	5920	391
526	20230915	100800	50918100	5940	5930	5940	5930	14
527	20230915	100700	50835030	5930	5930	5930	5930	2
528	20230915	100600	50823170	5930	5940	5940	5930	514
529	20230915	100500	47775040	5940	5940	5940	5940	0
530	20230915	100400	47775040	5940	5940	5940	5940	205
531	20230915	100300	46557340	5950	5950	5950	5950	12
532	20230915	100200	46485940	5950	5950	5950	5950	5
533	20230915	100100	46456190	5950	5950	5950	5950	0
534	20230915	100000	46456190	5950	5950	5950	5950	0
535	20230915	095900	46456190	5950	5940	5950	5940	41
536	20230915	095800	46212640	5950	5950	5950	5950	15
537	20230915	095700	46123390	5950	5950	5950	5950	620
538	20230915	095600	42434390	5940	5940	5940	5940	738
539	20230915	095500	38050670	5940	5940	5940	5940	2
540	20230915	095400	38038790	5930	5930	5930	5930	0
541	20230915	095300	38038790	5930	5930	5930	5930	137
542	20230915	095200	37226380	5930	5930	5930	5930	11
543	20230915	095100	37161150	5930	5930	5930	5930	10
544	20230915	095000	37101850	5930	5930	5930	5930	0
545	20230915	094900	37101850	5930	5930	5930	5930	5
546	20230915	094800	37072200	5920	5920	5920	5920	0
547	20230915	094700	37072200	5920	5920	5920	5920	0
548	20230915	094600	37072200	5920	5920	5920	5920	473
549	20230915	094500	34272040	5920	5920	5920	5920	40
550	20230915	094400	34035240	5930	5930	5930	5930	5
551	20230915	094300	34005590	5920	5920	5920	5920	0
552	20230915	094200	34005590	5920	5920	5920	5920	0
553	20230915	094100	34005590	5920	5930	5930	5920	304
554	20230915	094000	32205870	5920	5920	5920	5920	100
555	20230915	093900	31613870	5920	5920	5920	5920	104
556	20230915	093800	30998190	5930	5930	5930	5930	1
557	20230915	093700	30992260	5930	5930	5930	5930	26
558	20230915	093600	30838080	5930	5920	5930	5920	101
559	20230915	093500	30240150	5920	5920	5920	5920	4
560	20230915	093400	30216470	5920	5920	5920	5920	528
561	20230915	093300	27090710	5930	5930	5930	5930	1
562	20230915	093200	27084780	5930	5930	5930	5930	11
563	20230915	093100	27019550	5930	5920	5930	5920	202
564	20230915	093000	25823690	5920	5920	5920	5920	285
565	20230915	092900	24136490	5930	5930	5930	5930	0
566	20230915	092800	24136490	5930	5940	5940	5930	325
567	20230915	092700	22207240	5940	5940	5940	5940	1
568	20230915	092600	22201300	5920	5930	5930	5920	25
569	20230915	092500	22053070	5940	5940	5940	5930	460
570	20230915	092400	19323590	5940	5940	5940	5940	107
571	20230915	092300	18688010	5940	5940	5940	5940	0
572	20230915	092200	18688010	5940	5940	5940	5940	0
573	20230915	092100	18688010	5940	5940	5940	5940	15
574	20230915	092000	18598910	5930	5930	5930	5930	13
575	20230915	091900	18521820	5930	5940	5940	5930	25
576	20230915	091800	18373370	5940	5940	5940	5940	85
577	20230915	091700	17868470	5940	5940	5940	5940	12
578	20230915	091600	17797190	5940	5940	5940	5940	9
579	20230915	091500	17743730	5950	5950	5950	5950	6
580	20230915	091400	17708030	5950	5950	5950	5950	105
581	20230915	091300	17083280	5920	5950	5950	5920	47
582	20230915	091200	16804440	5940	5920	5980	5920	1836
583	20230915	091100	5874850	5910	5910	5910	5910	2
584	20230915	091000	5863030	5910	5910	5910	5910	16
585	20230915	090900	5768470	5920	5920	5920	5920	70
586	20230915	090800	5354070	5920	5920	5920	5920	0
587	20230915	090700	5354070	5920	5930	5930	5920	147
588	20230915	090600	4483760	5930	5930	5930	5930	7
589	20230915	090500	4442250	5920	5910	5920	5910	605
590	20230915	090400	861050	5910	5900	5910	5900	39
591	20230915	090300	630660	5900	5900	5900	5900	75
592	20230915	090200	188160	5880	5880	5880	5880	0
593	20230915	090100	188160	5880	5880	5880	5880	0
594	20230915	090000	188160	5880	5880	5880	5880	32