KissMeData/054540/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192200	88319610	3985	3985	3985	3985	278
3	20230915	192100	88319610	3985	3985	3985	3985	0
4	20230915	192000	88319610	3985	3985	3985	3985	0
5	20230915	191900	88319610	3985	3985	3985	3985	0
6	20230915	191800	88319610	3985	3985	3985	3985	0
7	20230915	191700	88319610	3985	3985	3985	3985	0
8	20230915	191600	88319610	3985	3985	3985	3985	0
9	20230915	191500	88319610	3985	3985	3985	3985	0
10	20230915	191400	88319610	3985	3985	3985	3985	0
11	20230915	191300	88319610	3985	3985	3985	3985	0
12	20230915	191200	88319610	3985	3985	3985	3985	0
13	20230915	191100	88319610	3985	3985	3985	3985	0
14	20230915	191000	88319610	3985	3985	3985	3985	0
15	20230915	190900	88319610	3985	3985	3985	3985	0
16	20230915	190800	88319610	3985	3985	3985	3985	0
17	20230915	190700	88319610	3985	3985	3985	3985	0
18	20230915	190600	88319610	3985	3985	3985	3985	0
19	20230915	190500	88319610	3985	3985	3985	3985	0
20	20230915	190400	88319610	3985	3985	3985	3985	0
21	20230915	190300	88319610	3985	3985	3985	3985	0
22	20230915	190200	88319610	3985	3985	3985	3985	0
23	20230915	190100	88319610	3985	3985	3985	3985	0
24	20230915	190000	88319610	3985	3985	3985	3985	0
25	20230915	185900	88319610	3985	3985	3985	3985	0
26	20230915	185800	88319610	3985	3985	3985	3985	0
27	20230915	185700	88319610	3985	3985	3985	3985	0
28	20230915	185600	88319610	3985	3985	3985	3985	0
29	20230915	185500	88319610	3985	3985	3985	3985	0
30	20230915	185400	88319610	3985	3985	3985	3985	0
31	20230915	185300	88319610	3985	3985	3985	3985	0
32	20230915	185200	88319610	3985	3985	3985	3985	278
33	20230915	185100	88319610	3985	3985	3985	3985	0
34	20230915	185000	88319610	3985	3985	3985	3985	0
35	20230915	184900	88319610	3985	3985	3985	3985	0
36	20230915	184800	88319610	3985	3985	3985	3985	0
37	20230915	184700	88319610	3985	3985	3985	3985	0
38	20230915	184600	88319610	3985	3985	3985	3985	0
39	20230915	184500	88319610	3985	3985	3985	3985	0
40	20230915	184400	88319610	3985	3985	3985	3985	0
41	20230915	184300	88319610	3985	3985	3985	3985	0
42	20230915	184200	88319610	3985	3985	3985	3985	0
43	20230915	184100	88319610	3985	3985	3985	3985	0
44	20230915	184000	88319610	3985	3985	3985	3985	0
45	20230915	183900	88319610	3985	3985	3985	3985	0
46	20230915	183800	88319610	3985	3985	3985	3985	0
47	20230915	183700	88319610	3985	3985	3985	3985	0
48	20230915	183600	88319610	3985	3985	3985	3985	0
49	20230915	183500	88319610	3985	3985	3985	3985	0
50	20230915	183400	88319610	3985	3985	3985	3985	0
51	20230915	183300	88319610	3985	3985	3985	3985	0
52	20230915	183200	88319610	3985	3985	3985	3985	0
53	20230915	183100	88319610	3985	3985	3985	3985	0
54	20230915	183000	88319610	3985	3985	3985	3985	0
55	20230915	182900	88319610	3985	3985	3985	3985	0
56	20230915	182800	88319610	3985	3985	3985	3985	0
57	20230915	182700	88319610	3985	3985	3985	3985	0
58	20230915	182600	88319610	3985	3985	3985	3985	0
59	20230915	182500	88319610	3985	3985	3985	3985	0
60	20230915	182400	88319610	3985	3985	3985	3985	0
61	20230915	182300	88319610	3985	3985	3985	3985	0
62	20230915	182200	88319610	3985	3985	3985	3985	278
63	20230915	182100	88319610	3985	3985	3985	3985	0
64	20230915	182000	88319610	3985	3985	3985	3985	0
65	20230915	181900	88319610	3985	3985	3985	3985	0
66	20230915	181800	88319610	3985	3985	3985	3985	0
67	20230915	181700	88319610	3985	3985	3985	3985	0
68	20230915	181600	88319610	3985	3985	3985	3985	0
69	20230915	181500	88319610	3985	3985	3985	3985	0
70	20230915	181400	88319610	3985	3985	3985	3985	0
71	20230915	181300	88319610	3985	3985	3985	3985	0
72	20230915	181200	88319610	3985	3985	3985	3985	0
73	20230915	181100	88319610	3985	3985	3985	3985	0
74	20230915	181000	88319610	3985	3985	3985	3985	0
75	20230915	180900	88319610	3985	3985	3985	3985	0
76	20230915	180800	88319610	3985	3985	3985	3985	0
77	20230915	180700	88319610	3985	3985	3985	3985	0
78	20230915	180600	88319610	3985	3985	3985	3985	0
79	20230915	180500	88319610	3985	3985	3985	3985	0
80	20230915	180400	88319610	3985	3985	3985	3985	0
81	20230915	180300	88319610	3985	3985	3985	3985	0
82	20230915	180200	88319610	3985	3985	3985	3985	0
83	20230915	180100	88319610	3985	3985	3985	3985	0
84	20230915	180000	88319610	3985	3985	3985	3985	0
85	20230915	175900	88319610	3985	3985	3985	3985	0
86	20230915	175800	88319610	3985	3985	3985	3985	0
87	20230915	175700	88319610	3985	3985	3985	3985	0
88	20230915	175600	88319610	3985	3985	3985	3985	0
89	20230915	175500	88319610	3985	3985	3985	3985	0
90	20230915	175400	88319610	3985	3985	3985	3985	0
91	20230915	175300	88319610	3985	3985	3985	3985	0
92	20230915	175200	88319610	3985	3985	3985	3985	278
93	20230915	175100	88319610	3985	3985	3985	3985	0
94	20230915	175000	88319610	3985	3985	3985	3985	0
95	20230915	174900	88319610	3985	3985	3985	3985	0
96	20230915	174800	88319610	3985	3985	3985	3985	0
97	20230915	174700	88319610	3985	3985	3985	3985	0
98	20230915	174600	88319610	3985	3985	3985	3985	0
99	20230915	174500	88319610	3985	3985	3985	3985	0
100	20230915	174400	88319610	3985	3985	3985	3985	0
101	20230915	174300	88319610	3985	3985	3985	3985	0
102	20230915	174200	88319610	3985	3985	3985	3985	0
103	20230915	174100	88319610	3985	3985	3985	3985	0
104	20230915	174000	88319610	3985	3985	3985	3985	0
105	20230915	173900	88319610	3985	3985	3985	3985	0
106	20230915	173800	88319610	3985	3985	3985	3985	0
107	20230915	173700	88319610	3985	3985	3985	3985	0
108	20230915	173600	88319610	3985	3985	3985	3985	0
109	20230915	173500	88319610	3985	3985	3985	3985	0
110	20230915	173400	88319610	3985	3985	3985	3985	0
111	20230915	173300	88319610	3985	3985	3985	3985	0
112	20230915	173200	88319610	3985	3985	3985	3985	0
113	20230915	173100	88319610	3985	3985	3985	3985	0
114	20230915	173000	88319610	3985	3985	3985	3985	0
115	20230915	172900	88319610	3985	3985	3985	3985	0
116	20230915	172800	88319610	3985	3985	3985	3985	0
117	20230915	172700	88319610	3985	3985	3985	3985	0
118	20230915	172600	88319610	3985	3985	3985	3985	0
119	20230915	172500	88319610	3985	3985	3985	3985	0
120	20230915	172400	88319610	3985	3985	3985	3985	0
121	20230915	172300	88319610	3985	3985	3985	3985	0
122	20230915	172200	88319610	3985	3985	3985	3985	278
123	20230915	172100	88319610	3985	3985	3985	3985	0
124	20230915	172000	88319610	3985	3985	3985	3985	0
125	20230915	171900	88319610	3985	3985	3985	3985	0
126	20230915	171800	88319610	3985	3985	3985	3985	0
127	20230915	171700	88319610	3985	3985	3985	3985	0
128	20230915	171600	88319610	3985	3985	3985	3985	0
129	20230915	171500	88319610	3985	3985	3985	3985	0
130	20230915	171400	88319610	3985	3985	3985	3985	0
131	20230915	171300	88319610	3985	3985	3985	3985	0
132	20230915	171200	88319610	3985	3985	3985	3985	0
133	20230915	171100	88319610	3985	3985	3985	3985	0
134	20230915	171000	88319610	3985	3985	3985	3985	0
135	20230915	170900	88319610	3985	3985	3985	3985	0
136	20230915	170800	88319610	3985	3985	3985	3985	0
137	20230915	170700	88319610	3985	3985	3985	3985	0
138	20230915	170600	88319610	3985	3985	3985	3985	0
139	20230915	170500	88319610	3985	3985	3985	3985	0
140	20230915	170400	88319610	3985	3985	3985	3985	0
141	20230915	170300	88319610	3985	3985	3985	3985	0
142	20230915	170200	88319610	3985	3985	3985	3985	0
143	20230915	170100	88319610	3985	3985	3985	3985	0
144	20230915	170000	88319610	3985	3985	3985	3985	0
145	20230915	165900	88319610	3985	3985	3985	3985	0
146	20230915	165800	88319610	3985	3985	3985	3985	0
147	20230915	165700	88319610	3985	3985	3985	3985	0
148	20230915	165600	88319610	3985	3985	3985	3985	0
149	20230915	165500	88319610	3985	3985	3985	3985	0
150	20230915	165400	88319610	3985	3985	3985	3985	0
151	20230915	165300	88319610	3985	3985	3985	3985	0
152	20230915	165200	88319610	3985	3985	3985	3985	278
153	20230915	165100	88319610	3985	3985	3985	3985	0
154	20230915	165000	88319610	3985	3985	3985	3985	0
155	20230915	164900	88319610	3985	3985	3985	3985	0
156	20230915	164800	88319610	3985	3985	3985	3985	0
157	20230915	164700	88319610	3985	3985	3985	3985	0
158	20230915	164600	88319610	3985	3985	3985	3985	0
159	20230915	164500	88319610	3985	3985	3985	3985	0
160	20230915	164400	88319610	3985	3985	3985	3985	0
161	20230915	164300	88319610	3985	3985	3985	3985	0
162	20230915	164200	88319610	3985	3985	3985	3985	0
163	20230915	164100	88319610	3985	3985	3985	3985	0
164	20230915	164000	88319610	3985	3985	3985	3985	0
165	20230915	163900	88319610	3985	3985	3985	3985	0
166	20230915	163800	88319610	3985	3985	3985	3985	0
167	20230915	163700	88319610	3985	3985	3985	3985	0
168	20230915	163600	88319610	3985	3985	3985	3985	0
169	20230915	163500	88319610	3985	3985	3985	3985	0
170	20230915	163400	88319610	3985	3985	3985	3985	0
171	20230915	163300	88319610	3985	3985	3985	3985	0
172	20230915	163200	88319610	3985	3985	3985	3985	0
173	20230915	163100	88319610	3985	3985	3985	3985	0
174	20230915	163000	88319610	3985	3985	3985	3985	0
175	20230915	162900	88319610	3985	3985	3985	3985	0
176	20230915	162800	88319610	3985	3985	3985	3985	0
177	20230915	162700	88319610	3985	3985	3985	3985	0
178	20230915	162600	88319610	3985	3985	3985	3985	0
179	20230915	162500	88319610	3985	3985	3985	3985	0
180	20230915	162400	88319610	3985	3985	3985	3985	0
181	20230915	162300	88319610	3985	3985	3985	3985	0
182	20230915	162200	88319610	3985	3985	3985	3985	278
183	20230915	162100	88319610	3985	3985	3985	3985	0
184	20230915	162000	88319610	3985	3985	3985	3985	0
185	20230915	161900	88319610	3985	3985	3985	3985	0
186	20230915	161800	88319610	3985	3985	3985	3985	0
187	20230915	161700	88319610	3985	3985	3985	3985	0
188	20230915	161600	88319610	3985	3985	3985	3985	0
189	20230915	161500	88319610	3985	3985	3985	3985	0
190	20230915	161400	88319610	3985	3985	3985	3985	0
191	20230915	161300	88319610	3985	3985	3985	3985	0
192	20230915	161200	88319610	3985	3985	3985	3985	0
193	20230915	161100	88319610	3985	3985	3985	3985	0
194	20230915	161000	88319610	3985	3985	3985	3985	0
195	20230915	160900	88319610	3985	3985	3985	3985	0
196	20230915	160800	88319610	3985	3985	3985	3985	0
197	20230915	160700	88319610	3985	3985	3985	3985	0
198	20230915	160600	88319610	3985	3985	3985	3985	0
199	20230915	160500	88319610	3985	3985	3985	3985	0
200	20230915	160400	88319610	3985	3985	3985	3985	0
201	20230915	160300	88319610	3985	3985	3985	3985	0
202	20230915	160200	88319610	3985	3985	3985	3985	0
203	20230915	160100	88319610	3985	3985	3985	3985	0
204	20230915	160000	88319610	3985	3985	3985	3985	0
205	20230915	155900	88319610	3985	3985	3985	3985	0
206	20230915	155800	88319610	3985	3985	3985	3985	0
207	20230915	155700	88319610	3985	3985	3985	3985	0
208	20230915	155600	88319610	3985	3985	3985	3985	0
209	20230915	155500	88319610	3985	3985	3985	3985	0
210	20230915	155400	88319610	3985	3985	3985	3985	0
211	20230915	155300	88319610	3985	3985	3985	3985	0
212	20230915	155200	88319610	3985	3985	3985	3985	278
213	20230915	155100	88319610	3985	3985	3985	3985	0
214	20230915	155000	88319610	3985	3985	3985	3985	0
215	20230915	154900	88319610	3985	3985	3985	3985	0
216	20230915	154800	88319610	3985	3985	3985	3985	0
217	20230915	154700	88319610	3985	3985	3985	3985	0
218	20230915	154600	88319610	3985	3985	3985	3985	0
219	20230915	154500	88319610	3985	3985	3985	3985	0
220	20230915	154400	88319610	3985	3985	3985	3985	0
221	20230915	154300	88319610	3985	3985	3985	3985	0
222	20230915	154200	88319610	3985	3985	3985	3985	0
223	20230915	154100	88319610	3985	3985	3985	3985	0
224	20230915	154000	88319610	3985	3985	3985	3985	0
225	20230915	153900	88319610	3985	3985	3985	3985	0
226	20230915	153800	88319610	3985	3985	3985	3985	0
227	20230915	153700	88319610	3985	3985	3985	3985	0
228	20230915	153600	88319610	3985	3985	3985	3985	0
229	20230915	153500	88319610	3985	3985	3985	3985	0
230	20230915	153400	88319610	3985	3985	3985	3985	0
231	20230915	153300	88319610	3985	3985	3985	3985	0
232	20230915	153200	88319610	3985	3985	3985	3985	0
233	20230915	153100	88319610	3985	3985	3985	3985	0
234	20230915	153000	88319610	3985	3985	3985	3985	278
235	20230915	152900	87211780	3980	3980	3980	3980	0
236	20230915	152800	87211780	3980	3980	3980	3980	0
237	20230915	152700	87211780	3980	3980	3980	3980	0
238	20230915	152600	87211780	3980	3980	3980	3980	0
239	20230915	152500	87211780	3980	3980	3980	3980	0
240	20230915	152400	87211780	3980	3980	3980	3980	0
241	20230915	152300	87211780	3980	3980	3980	3980	0
242	20230915	152200	87211780	3980	3980	3980	3980	0
243	20230915	152100	87211780	3980	3980	3980	3980	0
244	20230915	152000	87211780	3980	3980	3980	3980	0
245	20230915	151900	87211780	3980	3980	3980	3980	42
246	20230915	151800	87044620	3980	3980	3980	3980	520
247	20230915	151700	84975020	3980	3980	3980	3980	0
248	20230915	151600	84975020	3980	3980	3980	3980	0
249	20230915	151500	84975020	3980	3980	3980	3980	0
250	20230915	151400	84975020	3980	3980	3980	3980	0
251	20230915	151300	84975020	3980	3980	3980	3980	0
252	20230915	151200	84975020	3980	3980	3980	3980	0
253	20230915	151100	84975020	3980	3980	3980	3980	251
254	20230915	151000	83976040	3980	3980	3980	3980	139
255	20230915	150900	83422820	3985	3985	3985	3985	20
256	20230915	150800	83343120	3985	3985	3985	3985	0
257	20230915	150700	83343120	3985	3985	3985	3985	0
258	20230915	150600	83343120	3985	3985	3985	3985	0
259	20230915	150500	83343120	3985	3985	3985	3985	0
260	20230915	150400	83343120	3985	3985	3985	3985	0
261	20230915	150300	83343120	3985	3985	3985	3985	0
262	20230915	150200	83343120	3985	3985	3985	3985	0
263	20230915	150100	83343120	3985	3985	3985	3985	3
264	20230915	150000	83331165	3980	3980	3980	3980	0
265	20230915	145900	83331165	3980	3980	3980	3980	0
266	20230915	145800	83331165	3980	3980	3980	3980	1
267	20230915	145700	83327185	3980	3980	3980	3980	0
268	20230915	145600	83327185	3980	3980	3980	3980	0
269	20230915	145500	83327185	3980	3980	3980	3980	5
270	20230915	145400	83307285	3985	3985	3985	3985	0
271	20230915	145300	83307285	3985	3985	3985	3985	0
272	20230915	145200	83307285	3985	3985	3985	3985	0
273	20230915	145100	83307285	3985	3985	3985	3985	0
274	20230915	145000	83307285	3985	3985	3985	3985	0
275	20230915	144900	83307285	3985	3985	3985	3985	0
276	20230915	144800	83307285	3985	3985	3985	3985	0
277	20230915	144700	83307285	3985	3985	3985	3985	45
278	20230915	144600	83127960	3985	3985	3985	3985	0
279	20230915	144500	83127960	3985	3985	3985	3985	0
280	20230915	144400	83127960	3985	3985	3985	3985	0
281	20230915	144300	83127960	3985	3985	3985	3985	0
282	20230915	144200	83127960	3985	3985	3985	3985	25
283	20230915	144100	83028335	3980	3980	3980	3980	0
284	20230915	144000	83028335	3980	3980	3980	3980	0
285	20230915	143900	83028335	3980	3980	3980	3980	0
286	20230915	143800	83028335	3980	3980	3980	3980	1
287	20230915	143700	83024355	3980	3980	3980	3980	0
288	20230915	143600	83024355	3980	3980	3980	3980	0
289	20230915	143500	83024355	3980	3980	3980	3980	0
290	20230915	143400	83024355	3980	3980	3980	3980	0
291	20230915	143300	83024355	3980	3980	3980	3980	87
292	20230915	143200	82678095	3975	3975	3975	3975	0
293	20230915	143100	82678095	3975	3975	3975	3975	0
294	20230915	143000	82678095	3975	3975	3975	3975	0
295	20230915	142900	82678095	3975	3975	3975	3975	0
296	20230915	142800	82678095	3975	3975	3975	3975	80
297	20230915	142700	82360095	3975	3970	3975	3970	702
298	20230915	142600	79573130	3970	3970	3970	3970	58
299	20230915	142500	79342870	3970	3970	3970	3970	99
300	20230915	142400	78949840	3970	3970	3970	3970	146
301	20230915	142300	78370220	3970	3970	3970	3970	0
302	20230915	142200	78370220	3970	3970	3970	3970	0
303	20230915	142100	78370220	3970	3970	3970	3970	0
304	20230915	142000	78370220	3970	3970	3970	3970	0
305	20230915	141900	78370220	3970	3970	3970	3970	0
306	20230915	141800	78370220	3970	3970	3970	3970	0
307	20230915	141700	78370220	3970	3970	3970	3970	0
308	20230915	141600	78370220	3970	3970	3970	3970	0
309	20230915	141500	78370220	3970	3970	3970	3970	0
310	20230915	141400	78370220	3970	3970	3970	3970	0
311	20230915	141300	78370220	3970	3970	3970	3970	77
312	20230915	141200	78064530	3975	3975	3975	3975	0
313	20230915	141100	78064530	3975	3975	3975	3975	0
314	20230915	141000	78064530	3975	3975	3975	3975	0
315	20230915	140900	78064530	3975	3975	3975	3975	0
316	20230915	140800	78064530	3975	3975	3975	3975	0
317	20230915	140700	78064530	3975	3975	3975	3975	30
318	20230915	140600	77945280	3975	3975	3975	3975	0
319	20230915	140500	77945280	3975	3975	3975	3975	28
320	20230915	140400	77833980	3975	3975	3975	3975	0
321	20230915	140300	77833980	3975	3975	3975	3975	20
322	20230915	140200	77754480	3975	3975	3975	3975	8
323	20230915	140100	77722680	3980	3980	3980	3980	0
324	20230915	140000	77722680	3980	3980	3980	3980	0
325	20230915	135900	77722680	3980	3980	3980	3980	113
326	20230915	135800	77272940	3980	3980	3980	3980	30
327	20230915	135700	77153540	3985	3985	3985	3985	0
328	20230915	135600	77153540	3985	3985	3985	3985	0
329	20230915	135500	77153540	3985	3985	3985	3985	0
330	20230915	135400	77153540	3985	3985	3985	3985	0
331	20230915	135300	77153540	3985	3985	3985	3985	0
332	20230915	135200	77153540	3985	3985	3985	3985	0
333	20230915	135100	77153540	3985	3985	3985	3985	1
334	20230915	135000	77149555	3985	3990	3990	3985	557
335	20230915	134900	74927875	3990	3990	3990	3990	9
336	20230915	134800	74891965	3990	3990	3990	3990	9
337	20230915	134700	74856055	3990	3990	3990	3990	0
338	20230915	134600	74856055	3990	3990	3990	3990	0
339	20230915	134500	74856055	3990	3990	3990	3990	0
340	20230915	134400	74856055	3990	3990	3990	3990	0
341	20230915	134300	74856055	3990	3990	3990	3990	0
342	20230915	134200	74856055	3990	3990	3990	3990	1
343	20230915	134100	74852065	3990	3990	3990	3990	2
344	20230915	134000	74844085	3995	3995	3995	3995	0
345	20230915	133900	74844085	3995	3995	3995	3995	0
346	20230915	133800	74844085	3995	3995	3995	3995	0
347	20230915	133700	74844085	3995	3995	3995	3995	0
348	20230915	133600	74844085	3995	3995	3995	3995	0
349	20230915	133500	74844085	3995	3995	3995	3995	0
350	20230915	133400	74844085	3995	3995	3995	3995	0
351	20230915	133300	74844085	3995	3995	3995	3995	0
352	20230915	133200	74844085	3995	3995	3995	3995	0
353	20230915	133100	74844085	3995	3995	3995	3995	236
354	20230915	133000	73901265	3995	3995	3995	3995	2
355	20230915	132900	73893275	3995	3995	3995	3995	0
356	20230915	132800	73893275	3995	3995	3995	3995	0
357	20230915	132700	73893275	3995	3995	3995	3995	0
358	20230915	132600	73893275	3995	3990	3995	3990	808
359	20230915	132500	70667405	3985	3985	3985	3985	0
360	20230915	132400	70667405	3985	3985	3985	3985	2
361	20230915	132300	70659435	3985	3985	3985	3985	80
362	20230915	132200	70340635	3985	3985	3985	3985	0
363	20230915	132100	70340635	3985	3985	3985	3985	68
364	20230915	132000	70069655	3985	3985	3985	3985	0
365	20230915	131900	70069655	3985	3985	3985	3985	0
366	20230915	131800	70069655	3985	3985	3985	3985	0
367	20230915	131700	70069655	3985	3985	3985	3985	0
368	20230915	131600	70069655	3985	3985	3985	3985	0
369	20230915	131500	70069655	3985	3985	3985	3985	0
370	20230915	131400	70069655	3985	3985	3985	3985	0
371	20230915	131300	70069655	3985	3985	3985	3985	0
372	20230915	131200	70069655	3985	3985	3985	3985	0
373	20230915	131100	70069655	3985	3985	3985	3985	0
374	20230915	131000	70069655	3985	3985	3985	3985	0
375	20230915	130900	70069655	3985	3985	3985	3985	0
376	20230915	130800	70069655	3985	3985	3985	3985	0
377	20230915	130700	70069655	3985	3985	3985	3985	56
378	20230915	130600	69846495	3985	3985	3985	3985	1
379	20230915	130500	69842510	3990	3990	3990	3990	0
380	20230915	130400	69842510	3990	3990	3990	3990	300
381	20230915	130300	68645510	3990	3990	3990	3990	1000
382	20230915	130200	64655510	3990	3990	3990	3990	0
383	20230915	130100	64655510	3990	3990	3990	3990	0
384	20230915	130000	64655510	3990	3990	3990	3990	0
385	20230915	125900	64655510	3990	3990	3990	3990	0
386	20230915	125800	64655510	3990	3990	3990	3990	0
387	20230915	125700	64655510	3990	3990	3990	3990	0
388	20230915	125600	64655510	3990	3990	3990	3990	50
389	20230915	125500	64456010	3995	3995	3995	3995	0
390	20230915	125400	64456010	3995	3995	3995	3995	0
391	20230915	125300	64456010	3995	3995	3995	3995	0
392	20230915	125200	64456010	3995	3995	3995	3995	20
393	20230915	125100	64376110	3990	3990	3990	3990	0
394	20230915	125000	64376110	3990	3990	3990	3990	0
395	20230915	124900	64376110	3990	3990	3990	3990	0
396	20230915	124800	64376110	3990	3990	3990	3990	0
397	20230915	124700	64376110	3990	3990	3990	3990	1
398	20230915	124600	64372120	3990	3990	3990	3990	250
399	20230915	124500	63374620	3990	3990	3990	3990	0
400	20230915	124400	63374620	3990	3990	3990	3990	385
401	20230915	124300	61838470	3990	3990	3990	3990	555
402	20230915	124200	59624020	3990	3990	3990	3990	281
403	20230915	124100	58502830	3985	3985	3985	3985	127
404	20230915	124000	57996735	3985	3985	3985	3985	0
405	20230915	123900	57996735	3985	3985	3985	3985	0
406	20230915	123800	57996735	3985	3985	3985	3985	0
407	20230915	123700	57996735	3985	3985	3985	3985	0
408	20230915	123600	57996735	3985	3985	3985	3985	0
409	20230915	123500	57996735	3985	3985	3985	3985	0
410	20230915	123400	57996735	3985	3985	3985	3985	0
411	20230915	123300	57996735	3985	3985	3985	3985	0
412	20230915	123200	57996735	3985	3985	3985	3985	0
413	20230915	123100	57996735	3985	3985	3985	3985	0
414	20230915	123000	57996735	3985	3985	3985	3985	0
415	20230915	122900	57996735	3985	3985	3985	3985	0
416	20230915	122800	57996735	3985	3985	3985	3985	0
417	20230915	122700	57996735	3985	3985	3985	3985	0
418	20230915	122600	57996735	3985	3985	3985	3985	0
419	20230915	122500	57996735	3985	3985	3985	3985	0
420	20230915	122400	57996735	3985	3985	3985	3985	0
421	20230915	122300	57996735	3985	3985	3985	3985	0
422	20230915	122200	57996735	3985	3985	3985	3985	50
423	20230915	122100	57797485	3985	3985	3985	3985	4
424	20230915	122000	57781545	3985	3985	3985	3985	0
425	20230915	121900	57781545	3985	3985	3985	3985	0
426	20230915	121800	57781545	3985	3985	3985	3985	0
427	20230915	121700	57781545	3985	3985	3985	3985	0
428	20230915	121600	57781545	3985	3985	3985	3985	0
429	20230915	121500	57781545	3985	3985	3985	3985	0
430	20230915	121400	57781545	3985	3985	3985	3985	0
431	20230915	121300	57781545	3985	3985	3985	3985	0
432	20230915	121200	57781545	3985	3985	3985	3985	49
433	20230915	121100	57586280	3985	3985	3985	3985	0
434	20230915	121000	57586280	3985	3985	3985	3985	8
435	20230915	120900	57554400	3985	3985	3985	3985	0
436	20230915	120800	57554400	3985	3985	3985	3985	0
437	20230915	120700	57554400	3985	3985	3985	3985	0
438	20230915	120600	57554400	3985	3985	3985	3985	0
439	20230915	120500	57554400	3985	3985	3985	3985	0
440	20230915	120400	57554400	3985	3985	3985	3985	0
441	20230915	120300	57554400	3985	3985	3985	3985	0
442	20230915	120200	57554400	3985	3985	3985	3985	0
443	20230915	120100	57554400	3985	3985	3985	3985	0
444	20230915	120000	57554400	3985	3985	3985	3985	0
445	20230915	115900	57554400	3985	3985	3985	3985	1
446	20230915	115800	57550415	3980	3980	3980	3980	0
447	20230915	115700	57550415	3980	3980	3980	3980	0
448	20230915	115600	57550415	3980	3980	3980	3980	372
449	20230915	115500	56069855	3985	3985	3985	3985	0
450	20230915	115400	56069855	3985	3985	3985	3985	0
451	20230915	115300	56069855	3985	3985	3985	3985	0
452	20230915	115200	56069855	3985	3985	3985	3985	0
453	20230915	115100	56069855	3985	3985	3985	3985	0
454	20230915	115000	56069855	3985	3985	3985	3985	0
455	20230915	114900	56069855	3985	3985	3985	3985	0
456	20230915	114800	56069855	3985	3985	3985	3985	0
457	20230915	114700	56069855	3985	3985	3985	3985	0
458	20230915	114600	56069855	3985	3985	3985	3985	0
459	20230915	114500	56069855	3985	3985	3985	3985	1
460	20230915	114400	56065870	3985	3985	3985	3985	2
461	20230915	114300	56057900	3980	3980	3980	3980	0
462	20230915	114200	56057900	3980	3980	3980	3980	0
463	20230915	114100	56057900	3980	3980	3980	3980	0
464	20230915	114000	56057900	3980	3980	3980	3980	60
465	20230915	113900	55819100	3980	3980	3980	3980	0
466	20230915	113800	55819100	3980	3980	3980	3980	0
467	20230915	113700	55819100	3980	3980	3980	3980	0
468	20230915	113600	55819100	3980	3980	3980	3980	0
469	20230915	113500	55819100	3980	3980	3980	3980	69
470	20230915	113400	55544480	3970	3970	3970	3970	0
471	20230915	113300	55544480	3970	3970	3970	3970	0
472	20230915	113200	55544480	3970	3970	3970	3970	0
473	20230915	113100	55544480	3970	3970	3970	3970	0
474	20230915	113000	55544480	3970	3970	3970	3970	300
475	20230915	112900	54353480	3970	3970	3970	3970	100
476	20230915	112800	53956480	3970	3970	3970	3970	0
477	20230915	112700	53956480	3970	3970	3970	3970	0
478	20230915	112600	53956480	3970	3970	3970	3970	0
479	20230915	112500	53956480	3970	3970	3970	3970	1
480	20230915	112400	53952510	3970	3970	3970	3970	0
481	20230915	112300	53952510	3970	3970	3970	3970	0
482	20230915	112200	53952510	3970	3975	3975	3970	47
483	20230915	112100	53765800	3980	3980	3980	3980	0
484	20230915	112000	53765800	3980	3980	3980	3980	0
485	20230915	111900	53765800	3980	3980	3980	3980	0
486	20230915	111800	53765800	3980	3980	3980	3980	100
487	20230915	111700	53367800	3980	3980	3980	3980	0
488	20230915	111600	53367800	3980	3980	3980	3980	0
489	20230915	111500	53367800	3980	3980	3980	3980	427
490	20230915	111400	51668340	3985	3985	3985	3985	0
491	20230915	111300	51668340	3985	3985	3985	3985	0
492	20230915	111200	51668340	3985	3985	3985	3985	0
493	20230915	111100	51668340	3985	3985	3985	3985	0
494	20230915	111000	51668340	3985	3985	3985	3985	0
495	20230915	110900	51668340	3985	3985	3985	3985	0
496	20230915	110800	51668340	3985	3985	3985	3985	0
497	20230915	110700	51668340	3985	3985	3985	3985	0
498	20230915	110600	51668340	3985	3985	3985	3985	1
499	20230915	110500	51664355	3985	3985	3985	3985	0
500	20230915	110400	51664355	3985	3985	3985	3985	12
501	20230915	110300	51616535	3985	3985	3985	3985	0
502	20230915	110200	51616535	3985	3985	3985	3985	0
503	20230915	110100	51616535	3985	3985	3985	3985	0
504	20230915	110000	51616535	3985	3985	3985	3985	0
505	20230915	105900	51616535	3985	3985	3985	3985	0
506	20230915	105800	51616535	3985	3985	3985	3985	0
507	20230915	105700	51616535	3985	3985	3985	3985	0
508	20230915	105600	51616535	3985	3985	3985	3985	0
509	20230915	105500	51616535	3985	3985	3985	3985	20
510	20230915	105400	51536835	3990	3990	3990	3990	0
511	20230915	105300	51536835	3990	3990	3990	3990	0
512	20230915	105200	51536835	3990	3990	3990	3990	0
513	20230915	105100	51536835	3990	3990	3990	3990	0
514	20230915	105000	51536835	3990	3990	3990	3990	0
515	20230915	104900	51536835	3990	3990	3990	3990	0
516	20230915	104800	51536835	3990	3990	3990	3990	10
517	20230915	104700	51496935	3990	3990	3990	3990	0
518	20230915	104600	51496935	3990	3985	3990	3985	150
519	20230915	104500	50898605	3980	3980	3980	3980	521
520	20230915	104400	48825025	3980	3975	3980	3975	79
521	20230915	104300	48510945	3975	3975	3975	3975	0
522	20230915	104200	48510945	3975	3975	3975	3975	0
523	20230915	104100	48510945	3975	3975	3975	3975	0
524	20230915	104000	48510945	3975	3975	3975	3975	0
525	20230915	103900	48510945	3975	3975	3975	3975	0
526	20230915	103800	48510945	3975	3975	3975	3975	0
527	20230915	103700	48510945	3975	3975	3975	3975	0
528	20230915	103600	48510945	3975	3975	3975	3975	0
529	20230915	103500	48510945	3975	3975	3975	3975	0
530	20230915	103400	48510945	3975	3975	3975	3975	0
531	20230915	103300	48510945	3975	3975	3975	3975	0
532	20230915	103200	48510945	3975	3975	3975	3975	0
533	20230915	103100	48510945	3975	3975	3975	3975	0
534	20230915	103000	48510945	3975	3975	3975	3975	0
535	20230915	102900	48510945	3975	3975	3975	3975	0
536	20230915	102800	48510945	3975	3975	3975	3975	0
537	20230915	102700	48510945	3975	3975	3975	3975	0
538	20230915	102600	48510945	3975	3975	3975	3975	1
539	20230915	102500	48506970	3965	3965	3965	3965	0
540	20230915	102400	48506970	3965	3965	3965	3965	0
541	20230915	102300	48506970	3965	3965	3965	3965	0
542	20230915	102200	48506970	3965	3970	3970	3965	10
543	20230915	102100	48467275	3970	3970	3970	3970	0
544	20230915	102000	48467275	3970	3970	3970	3970	0
545	20230915	101900	48467275	3970	3970	3970	3970	0
546	20230915	101800	48467275	3970	3970	3970	3970	0
547	20230915	101700	48467275	3970	3970	3970	3970	3
548	20230915	101600	48455365	3975	3975	3975	3975	0
549	20230915	101500	48455365	3975	3975	3975	3975	0
550	20230915	101400	48455365	3975	3975	3975	3975	36
551	20230915	101300	48312265	3975	3975	3975	3975	0
552	20230915	101200	48312265	3975	3975	3975	3975	10
553	20230915	101100	48272515	3975	3975	3975	3975	0
554	20230915	101000	48272515	3975	3975	3975	3975	0
555	20230915	100900	48272515	3975	3970	3975	3970	233
556	20230915	100800	47347050	3970	3970	3970	3970	0
557	20230915	100700	47347050	3970	3970	3970	3970	0
558	20230915	100600	47347050	3970	3970	3970	3970	58
559	20230915	100500	47116790	3975	3975	3975	3975	309
560	20230915	100400	45888515	3985	3985	3985	3985	0
561	20230915	100300	45888515	3985	3985	3985	3985	0
562	20230915	100200	45888515	3985	3985	3985	3985	0
563	20230915	100100	45888515	3985	3985	3985	3985	0
564	20230915	100000	45888515	3985	3985	3985	3985	0
565	20230915	095900	45888515	3985	3985	3985	3985	9
566	20230915	095800	45852650	3985	3985	3985	3985	0
567	20230915	095700	45852650	3985	3985	3985	3985	1
568	20230915	095600	45848665	3985	3985	3985	3985	0
569	20230915	095500	45848665	3985	3985	3985	3985	5
570	20230915	095400	45828740	3985	3985	3985	3985	0
571	20230915	095300	45828740	3985	3985	3985	3985	0
572	20230915	095200	45828740	3985	3985	3985	3985	0
573	20230915	095100	45828740	3985	3985	3985	3985	100
574	20230915	095000	45430240	3990	3990	3990	3990	0
575	20230915	094900	45430240	3990	3990	3990	3990	0
576	20230915	094800	45430240	3990	3990	3990	3990	0
577	20230915	094700	45430240	3990	3990	3990	3990	0
578	20230915	094600	45430240	3990	3990	3990	3990	0
579	20230915	094500	45430240	3990	3990	3990	3990	100
580	20230915	094400	45031240	4000	4000	4000	4000	0
581	20230915	094300	45031240	4000	4000	4000	4000	0
582	20230915	094200	45031240	4000	4000	4000	4000	0
583	20230915	094100	45031240	4000	4000	4000	4000	0
584	20230915	094000	45031240	4000	4000	4000	4000	0
585	20230915	093900	45031240	4000	3985	4000	3985	2684
586	20230915	093800	34300275	3985	3970	3985	3970	315
587	20230915	093700	33049695	3970	3970	3970	3970	1
588	20230915	093600	33045725	3970	3970	3970	3970	1
589	20230915	093500	33041755	3970	3970	3970	3970	1
590	20230915	093400	33037785	3970	3970	3970	3970	0
591	20230915	093300	33037785	3970	3970	3970	3970	342
592	20230915	093200	31680045	3970	3970	3970	3970	30
593	20230915	093100	31560945	3970	3970	3970	3970	69
594	20230915	093000	31287015	3970	3970	3970	3970	0
595	20230915	092900	31287015	3970	3970	3970	3970	0
596	20230915	092800	31287015	3970	3975	3975	3970	87
597	20230915	092700	30941600	3975	3975	3975	3975	0
598	20230915	092600	30941600	3975	3975	3975	3975	0
599	20230915	092500	30941600	3975	3975	3975	3975	0
600	20230915	092400	30941600	3975	3975	3975	3975	1
601	20230915	092300	30937625	3990	3990	3990	3990	0
602	20230915	092200	30937625	3990	3990	3990	3990	50
603	20230915	092100	30738125	3990	3990	3990	3990	0
604	20230915	092000	30738125	3990	3990	3990	3990	0
605	20230915	091900	30738125	3990	3990	3990	3990	1
606	20230915	091800	30734135	3990	3990	3990	3990	500
607	20230915	091700	28739135	3990	3990	3990	3990	90
608	20230915	091600	28380035	3995	3970	3995	3970	3000
609	20230915	091500	16426700	3965	3970	3970	3965	151
610	20230915	091400	15827235	3965	3965	3965	3965	0
611	20230915	091300	15827235	3965	3965	3965	3965	0
612	20230915	091200	15827235	3965	3965	3965	3965	27
613	20230915	091100	15720180	3975	3975	3975	3975	0
614	20230915	091000	15720180	3975	3975	3975	3975	377
615	20230915	090900	14221605	3970	3965	3970	3965	10
616	20230915	090800	14181945	3970	3955	3975	3955	79
617	20230915	090700	13868485	3940	3945	3945	3940	1030
618	20230915	090600	9810135	3945	3950	3950	3945	481
619	20230915	090500	7911530	3945	3940	3945	3940	375
620	20230915	090400	6434020	3940	3940	3940	3940	0
621	20230915	090300	6434020	3940	3940	3940	3940	1
622	20230915	090200	6430080	3940	3940	3940	3940	0
623	20230915	090100	6430080	3940	3940	3940	3940	0
624	20230915	090000	6430080	3940	3940	3940	3940	1632