KissMeData/065570/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192700	363125435	4830	4830	4830	4830	704
3	20230915	192600	363125435	4830	4830	4830	4830	0
4	20230915	192500	363125435	4830	4830	4830	4830	0
5	20230915	192400	363125435	4830	4830	4830	4830	0
6	20230915	192300	363125435	4830	4830	4830	4830	0
7	20230915	192200	363125435	4830	4830	4830	4830	0
8	20230915	192100	363125435	4830	4830	4830	4830	0
9	20230915	192000	363125435	4830	4830	4830	4830	0
10	20230915	191900	363125435	4830	4830	4830	4830	0
11	20230915	191800	363125435	4830	4830	4830	4830	0
12	20230915	191700	363125435	4830	4830	4830	4830	0
13	20230915	191600	363125435	4830	4830	4830	4830	0
14	20230915	191500	363125435	4830	4830	4830	4830	0
15	20230915	191400	363125435	4830	4830	4830	4830	0
16	20230915	191300	363125435	4830	4830	4830	4830	0
17	20230915	191200	363125435	4830	4830	4830	4830	0
18	20230915	191100	363125435	4830	4830	4830	4830	0
19	20230915	191000	363125435	4830	4830	4830	4830	0
20	20230915	190900	363125435	4830	4830	4830	4830	0
21	20230915	190800	363125435	4830	4830	4830	4830	0
22	20230915	190700	363125435	4830	4830	4830	4830	0
23	20230915	190600	363125435	4830	4830	4830	4830	0
24	20230915	190500	363125435	4830	4830	4830	4830	0
25	20230915	190400	363125435	4830	4830	4830	4830	0
26	20230915	190300	363125435	4830	4830	4830	4830	0
27	20230915	190200	363125435	4830	4830	4830	4830	0
28	20230915	190100	363125435	4830	4830	4830	4830	0
29	20230915	190000	363125435	4830	4830	4830	4830	0
30	20230915	185900	363125435	4830	4830	4830	4830	0
31	20230915	185800	363125435	4830	4830	4830	4830	0
32	20230915	185700	363125435	4830	4830	4830	4830	704
33	20230915	185600	363125435	4830	4830	4830	4830	0
34	20230915	185500	363125435	4830	4830	4830	4830	0
35	20230915	185400	363125435	4830	4830	4830	4830	0
36	20230915	185300	363125435	4830	4830	4830	4830	0
37	20230915	185200	363125435	4830	4830	4830	4830	0
38	20230915	185100	363125435	4830	4830	4830	4830	0
39	20230915	185000	363125435	4830	4830	4830	4830	0
40	20230915	184900	363125435	4830	4830	4830	4830	0
41	20230915	184800	363125435	4830	4830	4830	4830	0
42	20230915	184700	363125435	4830	4830	4830	4830	0
43	20230915	184600	363125435	4830	4830	4830	4830	0
44	20230915	184500	363125435	4830	4830	4830	4830	0
45	20230915	184400	363125435	4830	4830	4830	4830	0
46	20230915	184300	363125435	4830	4830	4830	4830	0
47	20230915	184200	363125435	4830	4830	4830	4830	0
48	20230915	184100	363125435	4830	4830	4830	4830	0
49	20230915	184000	363125435	4830	4830	4830	4830	0
50	20230915	183900	363125435	4830	4830	4830	4830	0
51	20230915	183800	363125435	4830	4830	4830	4830	0
52	20230915	183700	363125435	4830	4830	4830	4830	0
53	20230915	183600	363125435	4830	4830	4830	4830	0
54	20230915	183500	363125435	4830	4830	4830	4830	0
55	20230915	183400	363125435	4830	4830	4830	4830	0
56	20230915	183300	363125435	4830	4830	4830	4830	0
57	20230915	183200	363125435	4830	4830	4830	4830	0
58	20230915	183100	363125435	4830	4830	4830	4830	0
59	20230915	183000	363125435	4830	4830	4830	4830	0
60	20230915	182900	363125435	4830	4830	4830	4830	0
61	20230915	182800	363125435	4830	4830	4830	4830	0
62	20230915	182700	363125435	4830	4830	4830	4830	704
63	20230915	182600	363125435	4830	4830	4830	4830	0
64	20230915	182500	363125435	4830	4830	4830	4830	0
65	20230915	182400	363125435	4830	4830	4830	4830	0
66	20230915	182300	363125435	4830	4830	4830	4830	0
67	20230915	182200	363125435	4830	4830	4830	4830	0
68	20230915	182100	363125435	4830	4830	4830	4830	0
69	20230915	182000	363125435	4830	4830	4830	4830	0
70	20230915	181900	363125435	4830	4830	4830	4830	0
71	20230915	181800	363125435	4830	4830	4830	4830	0
72	20230915	181700	363125435	4830	4830	4830	4830	0
73	20230915	181600	363125435	4830	4830	4830	4830	0
74	20230915	181500	363125435	4830	4830	4830	4830	0
75	20230915	181400	363125435	4830	4830	4830	4830	0
76	20230915	181300	363125435	4830	4830	4830	4830	0
77	20230915	181200	363125435	4830	4830	4830	4830	0
78	20230915	181100	363125435	4830	4830	4830	4830	0
79	20230915	181000	363125435	4830	4830	4830	4830	0
80	20230915	180900	363125435	4830	4830	4830	4830	0
81	20230915	180800	363125435	4830	4830	4830	4830	0
82	20230915	180700	363125435	4830	4830	4830	4830	0
83	20230915	180600	363125435	4830	4830	4830	4830	0
84	20230915	180500	363125435	4830	4830	4830	4830	0
85	20230915	180400	363125435	4830	4830	4830	4830	0
86	20230915	180300	363125435	4830	4830	4830	4830	0
87	20230915	180200	363125435	4830	4830	4830	4830	0
88	20230915	180100	363125435	4830	4830	4830	4830	0
89	20230915	180000	363125435	4830	4830	4830	4830	0
90	20230915	175900	363125435	4830	4830	4830	4830	0
91	20230915	175800	363125435	4830	4830	4830	4830	0
92	20230915	175700	363125435	4830	4830	4830	4830	704
93	20230915	175600	363125435	4830	4830	4830	4830	0
94	20230915	175500	363125435	4830	4830	4830	4830	0
95	20230915	175400	363125435	4830	4830	4830	4830	0
96	20230915	175300	363125435	4830	4830	4830	4830	0
97	20230915	175200	363125435	4830	4830	4830	4830	0
98	20230915	175100	363125435	4830	4830	4830	4830	0
99	20230915	175000	363125435	4830	4830	4830	4830	0
100	20230915	174900	363125435	4830	4830	4830	4830	0
101	20230915	174800	363125435	4830	4830	4830	4830	0
102	20230915	174700	363125435	4830	4830	4830	4830	0
103	20230915	174600	363125435	4830	4830	4830	4830	0
104	20230915	174500	363125435	4830	4830	4830	4830	0
105	20230915	174400	363125435	4830	4830	4830	4830	0
106	20230915	174300	363125435	4830	4830	4830	4830	0
107	20230915	174200	363125435	4830	4830	4830	4830	0
108	20230915	174100	363125435	4830	4830	4830	4830	0
109	20230915	174000	363125435	4830	4830	4830	4830	0
110	20230915	173900	363125435	4830	4830	4830	4830	0
111	20230915	173800	363125435	4830	4830	4830	4830	0
112	20230915	173700	363125435	4830	4830	4830	4830	0
113	20230915	173600	363125435	4830	4830	4830	4830	0
114	20230915	173500	363125435	4830	4830	4830	4830	0
115	20230915	173400	363125435	4830	4830	4830	4830	0
116	20230915	173300	363125435	4830	4830	4830	4830	0
117	20230915	173200	363125435	4830	4830	4830	4830	0
118	20230915	173100	363125435	4830	4830	4830	4830	0
119	20230915	173000	363125435	4830	4830	4830	4830	0
120	20230915	172900	363125435	4830	4830	4830	4830	0
121	20230915	172800	363125435	4830	4830	4830	4830	0
122	20230915	172700	363125435	4830	4830	4830	4830	704
123	20230915	172600	363125435	4830	4830	4830	4830	0
124	20230915	172500	363125435	4830	4830	4830	4830	0
125	20230915	172400	363125435	4830	4830	4830	4830	0
126	20230915	172300	363125435	4830	4830	4830	4830	0
127	20230915	172200	363125435	4830	4830	4830	4830	0
128	20230915	172100	363125435	4830	4830	4830	4830	0
129	20230915	172000	363125435	4830	4830	4830	4830	0
130	20230915	171900	363125435	4830	4830	4830	4830	0
131	20230915	171800	363125435	4830	4830	4830	4830	0
132	20230915	171700	363125435	4830	4830	4830	4830	0
133	20230915	171600	363125435	4830	4830	4830	4830	0
134	20230915	171500	363125435	4830	4830	4830	4830	0
135	20230915	171400	363125435	4830	4830	4830	4830	0
136	20230915	171300	363125435	4830	4830	4830	4830	0
137	20230915	171200	363125435	4830	4830	4830	4830	0
138	20230915	171100	363125435	4830	4830	4830	4830	0
139	20230915	171000	363125435	4830	4830	4830	4830	0
140	20230915	170900	363125435	4830	4830	4830	4830	0
141	20230915	170800	363125435	4830	4830	4830	4830	0
142	20230915	170700	363125435	4830	4830	4830	4830	0
143	20230915	170600	363125435	4830	4830	4830	4830	0
144	20230915	170500	363125435	4830	4830	4830	4830	0
145	20230915	170400	363125435	4830	4830	4830	4830	0
146	20230915	170300	363125435	4830	4830	4830	4830	0
147	20230915	170200	363125435	4830	4830	4830	4830	0
148	20230915	170100	363125435	4830	4830	4830	4830	0
149	20230915	170000	363125435	4830	4830	4830	4830	0
150	20230915	165900	363125435	4830	4830	4830	4830	0
151	20230915	165800	363125435	4830	4830	4830	4830	0
152	20230915	165700	363125435	4830	4830	4830	4830	704
153	20230915	165600	363125435	4830	4830	4830	4830	0
154	20230915	165500	363125435	4830	4830	4830	4830	0
155	20230915	165400	363125435	4830	4830	4830	4830	0
156	20230915	165300	363125435	4830	4830	4830	4830	0
157	20230915	165200	363125435	4830	4830	4830	4830	0
158	20230915	165100	363125435	4830	4830	4830	4830	0
159	20230915	165000	363125435	4830	4830	4830	4830	0
160	20230915	164900	363125435	4830	4830	4830	4830	0
161	20230915	164800	363125435	4830	4830	4830	4830	0
162	20230915	164700	363125435	4830	4830	4830	4830	0
163	20230915	164600	363125435	4830	4830	4830	4830	0
164	20230915	164500	363125435	4830	4830	4830	4830	0
165	20230915	164400	363125435	4830	4830	4830	4830	0
166	20230915	164300	363125435	4830	4830	4830	4830	0
167	20230915	164200	363125435	4830	4830	4830	4830	0
168	20230915	164100	363125435	4830	4830	4830	4830	0
169	20230915	164000	363125435	4830	4830	4830	4830	0
170	20230915	163900	363125435	4830	4830	4830	4830	0
171	20230915	163800	363125435	4830	4830	4830	4830	0
172	20230915	163700	363125435	4830	4830	4830	4830	0
173	20230915	163600	363125435	4830	4830	4830	4830	0
174	20230915	163500	363125435	4830	4830	4830	4830	0
175	20230915	163400	363125435	4830	4830	4830	4830	0
176	20230915	163300	363125435	4830	4830	4830	4830	0
177	20230915	163200	363125435	4830	4830	4830	4830	0
178	20230915	163100	363125435	4830	4830	4830	4830	0
179	20230915	163000	363125435	4830	4830	4830	4830	0
180	20230915	162900	363125435	4830	4830	4830	4830	0
181	20230915	162800	363125435	4830	4830	4830	4830	0
182	20230915	162700	363125435	4830	4830	4830	4830	704
183	20230915	162600	363125435	4830	4830	4830	4830	0
184	20230915	162500	363125435	4830	4830	4830	4830	0
185	20230915	162400	363125435	4830	4830	4830	4830	0
186	20230915	162300	363125435	4830	4830	4830	4830	0
187	20230915	162200	363125435	4830	4830	4830	4830	0
188	20230915	162100	363125435	4830	4830	4830	4830	0
189	20230915	162000	363125435	4830	4830	4830	4830	0
190	20230915	161900	363125435	4830	4830	4830	4830	0
191	20230915	161800	363125435	4830	4830	4830	4830	0
192	20230915	161700	363125435	4830	4830	4830	4830	0
193	20230915	161600	363125435	4830	4830	4830	4830	0
194	20230915	161500	363125435	4830	4830	4830	4830	0
195	20230915	161400	363125435	4830	4830	4830	4830	0
196	20230915	161300	363125435	4830	4830	4830	4830	0
197	20230915	161200	363125435	4830	4830	4830	4830	0
198	20230915	161100	363125435	4830	4830	4830	4830	0
199	20230915	161000	363125435	4830	4830	4830	4830	0
200	20230915	160900	363125435	4830	4830	4830	4830	0
201	20230915	160800	363125435	4830	4830	4830	4830	0
202	20230915	160700	363125435	4830	4830	4830	4830	0
203	20230915	160600	363125435	4830	4830	4830	4830	0
204	20230915	160500	363125435	4830	4830	4830	4830	0
205	20230915	160400	363125435	4830	4830	4830	4830	0
206	20230915	160300	363125435	4830	4830	4830	4830	0
207	20230915	160200	363125435	4830	4830	4830	4830	0
208	20230915	160100	363125435	4830	4830	4830	4830	0
209	20230915	160000	363125435	4830	4830	4830	4830	0
210	20230915	155900	363125435	4830	4830	4830	4830	0
211	20230915	155800	363125435	4830	4830	4830	4830	0
212	20230915	155700	363125435	4830	4830	4830	4830	704
213	20230915	155600	363125435	4830	4830	4830	4830	0
214	20230915	155500	363125435	4830	4830	4830	4830	0
215	20230915	155400	363125435	4830	4830	4830	4830	0
216	20230915	155300	363125435	4830	4830	4830	4830	0
217	20230915	155200	363125435	4830	4830	4830	4830	0
218	20230915	155100	363125435	4830	4830	4830	4830	0
219	20230915	155000	363125435	4830	4830	4830	4830	0
220	20230915	154900	363125435	4830	4830	4830	4830	0
221	20230915	154800	363125435	4830	4830	4830	4830	0
222	20230915	154700	363125435	4830	4830	4830	4830	0
223	20230915	154600	363125435	4830	4830	4830	4830	0
224	20230915	154500	363125435	4830	4830	4830	4830	0
225	20230915	154400	363125435	4830	4830	4830	4830	0
226	20230915	154300	363125435	4830	4830	4830	4830	0
227	20230915	154200	363125435	4830	4830	4830	4830	0
228	20230915	154100	363125435	4830	4830	4830	4830	0
229	20230915	154000	363125435	4830	4830	4830	4830	0
230	20230915	153900	363125435	4830	4830	4830	4830	0
231	20230915	153800	363125435	4830	4830	4830	4830	0
232	20230915	153700	363125435	4830	4830	4830	4830	0
233	20230915	153600	363125435	4830	4830	4830	4830	0
234	20230915	153500	363125435	4830	4830	4830	4830	0
235	20230915	153400	363125435	4830	4830	4830	4830	0
236	20230915	153300	363125435	4830	4830	4830	4830	0
237	20230915	153200	363125435	4830	4830	4830	4830	0
238	20230915	153100	363125435	4830	4830	4830	4830	0
239	20230915	153000	363125435	4830	4830	4830	4830	704
240	20230915	152900	359725115	4825	4825	4825	4825	0
241	20230915	152800	359725115	4825	4825	4825	4825	0
242	20230915	152700	359725115	4825	4825	4825	4825	0
243	20230915	152600	359725115	4825	4825	4825	4825	0
244	20230915	152500	359725115	4825	4825	4825	4825	0
245	20230915	152400	359725115	4825	4825	4825	4825	0
246	20230915	152300	359725115	4825	4825	4825	4825	0
247	20230915	152200	359725115	4825	4825	4825	4825	0
248	20230915	152100	359725115	4825	4825	4825	4825	0
249	20230915	152000	359725115	4825	4825	4825	4825	0
250	20230915	151900	359725115	4825	4850	4850	4825	494
251	20230915	151800	357341410	4835	4835	4835	4835	438
252	20230915	151700	355223680	4835	4835	4835	4835	0
253	20230915	151600	355223680	4835	4835	4835	4835	314
254	20230915	151500	353705490	4860	4835	4860	4835	356
255	20230915	151400	351984080	4850	4850	4850	4835	300
256	20230915	151300	350529830	4850	4850	4850	4850	0
257	20230915	151200	350529830	4850	4850	4850	4850	0
258	20230915	151100	350529830	4850	4845	4850	4845	200
259	20230915	151000	349560105	4850	4850	4850	4850	0
260	20230915	150900	349560105	4850	4830	4850	4830	216
261	20230915	150800	348516805	4830	4830	4830	4830	210
262	20230915	150700	347502505	4830	4830	4830	4830	0
263	20230915	150600	347502505	4830	4830	4830	4830	0
264	20230915	150500	347502505	4830	4830	4830	4830	1
265	20230915	150400	347497675	4825	4825	4825	4825	552
266	20230915	150300	344834275	4830	4830	4830	4830	0
267	20230915	150200	344834275	4830	4830	4830	4830	2
268	20230915	150100	344824615	4820	4820	4820	4820	0
269	20230915	150000	344824615	4820	4820	4820	4820	0
270	20230915	145900	344824615	4820	4820	4820	4820	0
271	20230915	145800	344824615	4820	4820	4820	4820	200
272	20230915	145700	343860615	4830	4830	4830	4830	0
273	20230915	145600	343860615	4830	4830	4830	4830	0
274	20230915	145500	343860615	4830	4830	4830	4830	116
275	20230915	145400	343300335	4830	4830	4830	4830	0
276	20230915	145300	343300335	4830	4830	4830	4830	5
277	20230915	145200	343276185	4835	4835	4835	4835	0
278	20230915	145100	343276185	4835	4835	4835	4835	0
279	20230915	145000	343276185	4835	4835	4835	4835	0
280	20230915	144900	343276185	4835	4835	4835	4835	0
281	20230915	144800	343276185	4835	4835	4835	4835	0
282	20230915	144700	343276185	4835	4835	4835	4835	0
283	20230915	144600	343276185	4835	4835	4835	4835	0
284	20230915	144500	343276185	4835	4835	4835	4835	0
285	20230915	144400	343276185	4835	4835	4835	4835	337
286	20230915	144300	341646790	4840	4820	4840	4795	5001
287	20230915	144200	317628010	4850	4850	4850	4850	0
288	20230915	144100	317628010	4850	4850	4850	4850	0
289	20230915	144000	317628010	4850	4850	4850	4850	0
290	20230915	143900	317628010	4850	4845	4850	4845	8
291	20230915	143800	317589245	4845	4850	4850	4845	10
292	20230915	143700	317540790	4850	4850	4850	4850	1
293	20230915	143600	317535940	4845	4850	4850	4845	168
294	20230915	143500	316721180	4850	4850	4850	4850	14
295	20230915	143400	316653280	4850	4850	4850	4850	17
296	20230915	143300	316570830	4850	4845	4850	4845	12
297	20230915	143200	316512660	4845	4845	4845	4845	13
298	20230915	143100	316449675	4845	4845	4845	4845	8
299	20230915	143000	316410915	4845	4845	4845	4845	2
300	20230915	142900	316401225	4850	4850	4850	4850	0
301	20230915	142800	316401225	4850	4840	4850	4840	698
302	20230915	142700	313022895	4840	4840	4840	4840	0
303	20230915	142600	313022895	4840	4840	4840	4840	0
304	20230915	142500	313022895	4840	4840	4840	4840	0
305	20230915	142400	313022895	4840	4840	4840	4840	11
306	20230915	142300	312969655	4840	4835	4840	4835	251
307	20230915	142200	311756065	4835	4835	4835	4835	0
308	20230915	142100	311756065	4835	4835	4835	4835	0
309	20230915	142000	311756065	4835	4835	4835	4820	3
310	20230915	141900	311741575	4820	4820	4835	4820	303
311	20230915	141800	310281100	4835	4835	4835	4835	1
312	20230915	141700	310276265	4820	4820	4820	4820	100
313	20230915	141600	309794265	4830	4830	4830	4830	100
314	20230915	141500	309311265	4835	4835	4835	4835	0
315	20230915	141400	309311265	4835	4835	4835	4835	0
316	20230915	141300	309311265	4835	4835	4835	4835	0
317	20230915	141200	309311265	4835	4835	4835	4835	0
318	20230915	141100	309311265	4835	4835	4835	4835	90
319	20230915	141000	308876115	4835	4835	4835	4835	0
320	20230915	140900	308876115	4835	4835	4835	4835	1
321	20230915	140800	308871280	4790	4800	4800	4790	638
322	20230915	140700	305810800	4835	4835	4835	4835	0
323	20230915	140600	305810800	4835	4830	4835	4830	3
324	20230915	140500	305796305	4800	4800	4800	4800	0
325	20230915	140400	305796305	4800	4800	4800	4800	11
326	20230915	140300	305743505	4820	4820	4820	4820	170
327	20230915	140200	304924105	4820	4830	4830	4820	21
328	20230915	140100	304822750	4835	4835	4835	4835	0
329	20230915	140000	304822750	4835	4835	4835	4835	0
330	20230915	135900	304822750	4835	4795	4835	4790	913
331	20230915	135800	300448930	4835	4835	4835	4835	0
332	20230915	135700	300448930	4835	4835	4835	4835	0
333	20230915	135600	300448930	4835	4835	4835	4835	0
334	20230915	135500	300448930	4835	4835	4835	4835	0
335	20230915	135400	300448930	4835	4835	4835	4835	0
336	20230915	135300	300448930	4835	4835	4835	4835	1
337	20230915	135200	300444095	4790	4800	4800	4790	1518
338	20230915	135100	293167140	4800	4800	4800	4800	0
339	20230915	135000	293167140	4800	4800	4800	4800	0
340	20230915	134900	293167140	4800	4800	4800	4800	0
341	20230915	134800	293167140	4800	4800	4800	4800	3000
342	20230915	134700	278767140	4800	4805	4805	4800	2309
343	20230915	134600	267683555	4840	4840	4840	4840	0
344	20230915	134500	267683555	4840	4840	4840	4840	0
345	20230915	134400	267683555	4840	4805	4840	4805	3220
346	20230915	134300	252211420	4805	4805	4805	4805	0
347	20230915	134200	252211420	4805	4805	4805	4805	0
348	20230915	134100	252211420	4805	4805	4805	4805	0
349	20230915	134000	252211420	4805	4805	4805	4805	0
350	20230915	133900	252211420	4805	4805	4805	4805	11
351	20230915	133800	252158565	4805	4805	4805	4805	1200
352	20230915	133700	246392565	4805	4810	4810	4805	2511
353	20230915	133600	234323965	4810	4810	4810	4810	300
354	20230915	133500	232880965	4810	4810	4810	4810	0
355	20230915	133400	232880965	4810	4810	4810	4810	0
356	20230915	133300	232880965	4810	4810	4810	4810	0
357	20230915	133200	232880965	4810	4810	4810	4810	1552
358	20230915	133100	225415845	4820	4820	4820	4820	526
359	20230915	133000	222880525	4820	4820	4820	4820	461
360	20230915	132900	220658505	4820	4820	4820	4820	151
361	20230915	132800	219930685	4820	4820	4820	4820	0
362	20230915	132700	219930685	4820	4820	4820	4820	0
363	20230915	132600	219930685	4820	4820	4820	4820	0
364	20230915	132500	219930685	4820	4820	4820	4820	0
365	20230915	132400	219930685	4820	4820	4820	4820	24
366	20230915	132300	219815005	4820	4820	4820	4820	0
367	20230915	132200	219815005	4820	4820	4820	4820	5
368	20230915	132100	219790905	4820	4840	4840	4820	65
369	20230915	132000	219477005	4840	4840	4840	4840	0
370	20230915	131900	219477005	4840	4840	4840	4840	0
371	20230915	131800	219477005	4840	4840	4840	4840	0
372	20230915	131700	219477005	4840	4840	4840	4840	0
373	20230915	131600	219477005	4840	4840	4840	4840	0
374	20230915	131500	219477005	4840	4840	4840	4840	20
375	20230915	131400	219380205	4840	4840	4840	4840	1
376	20230915	131300	219375365	4810	4810	4810	4810	0
377	20230915	131200	219375365	4810	4835	4835	4810	2147
378	20230915	131100	209030500	4840	4840	4840	4840	0
379	20230915	131000	209030500	4840	4840	4840	4840	0
380	20230915	130900	209030500	4840	4840	4840	4840	5
381	20230915	130800	209006300	4845	4845	4845	4845	0
382	20230915	130700	209006300	4845	4845	4845	4845	0
383	20230915	130600	209006300	4845	4845	4845	4845	0
384	20230915	130500	209006300	4845	4845	4845	4845	9
385	20230915	130400	208962695	4845	4845	4845	4845	0
386	20230915	130300	208962695	4845	4845	4845	4845	0
387	20230915	130200	208962695	4845	4845	4845	4845	0
388	20230915	130100	208962695	4845	4845	4845	4845	0
389	20230915	130000	208962695	4845	4845	4845	4845	90
390	20230915	125900	208526645	4845	4845	4845	4845	0
391	20230915	125800	208526645	4845	4845	4845	4845	10
392	20230915	125700	208478195	4850	4850	4850	4850	0
393	20230915	125600	208478195	4850	4850	4850	4850	0
394	20230915	125500	208478195	4850	4850	4850	4850	0
395	20230915	125400	208478195	4850	4850	4850	4850	0
396	20230915	125300	208478195	4850	4850	4850	4850	0
397	20230915	125200	208478195	4850	4850	4850	4850	0
398	20230915	125100	208478195	4850	4850	4850	4850	0
399	20230915	125000	208478195	4850	4850	4850	4850	0
400	20230915	124900	208478195	4850	4850	4850	4850	0
401	20230915	124800	208478195	4850	4850	4850	4850	0
402	20230915	124700	208478195	4850	4850	4850	4850	0
403	20230915	124600	208478195	4850	4850	4850	4850	0
404	20230915	124500	208478195	4850	4850	4850	4850	0
405	20230915	124400	208478195	4850	4850	4850	4850	3
406	20230915	124300	208463645	4840	4840	4840	4840	0
407	20230915	124200	208463645	4840	4840	4840	4840	0
408	20230915	124100	208463645	4840	4840	4840	4840	0
409	20230915	124000	208463645	4840	4840	4840	4840	5
410	20230915	123900	208439445	4840	4840	4840	4840	15
411	20230915	123800	208366845	4840	4820	4840	4820	451
412	20230915	123700	206193005	4830	4830	4830	4830	0
413	20230915	123600	206193005	4830	4830	4830	4830	0
414	20230915	123500	206193005	4830	4850	4850	4830	3231
415	20230915	123400	190557035	4850	4850	4850	4850	0
416	20230915	123300	190557035	4850	4850	4850	4850	5
417	20230915	123200	190532785	4850	4850	4850	4850	10
418	20230915	123100	190484285	4850	4850	4850	4850	0
419	20230915	123000	190484285	4850	4850	4850	4850	0
420	20230915	122900	190484285	4850	4850	4850	4850	0
421	20230915	122800	190484285	4850	4850	4850	4850	0
422	20230915	122700	190484285	4850	4850	4850	4850	5
423	20230915	122600	190460035	4830	4830	4830	4830	2
424	20230915	122500	190450375	4830	4830	4830	4830	1
425	20230915	122400	190445545	4850	4850	4850	4850	0
426	20230915	122300	190445545	4850	4850	4850	4850	0
427	20230915	122200	190445545	4850	4850	4850	4850	0
428	20230915	122100	190445545	4850	4850	4850	4850	0
429	20230915	122000	190445545	4850	4850	4850	4850	0
430	20230915	121900	190445545	4850	4850	4850	4850	0
431	20230915	121800	190445545	4850	4850	4850	4850	0
432	20230915	121700	190445545	4850	4850	4850	4850	0
433	20230915	121600	190445545	4850	4850	4850	4850	0
434	20230915	121500	190445545	4850	4850	4850	4850	0
435	20230915	121400	190445545	4850	4850	4850	4850	0
436	20230915	121300	190445545	4850	4855	4855	4850	161
437	20230915	121200	189664490	4855	4855	4855	4855	0
438	20230915	121100	189664490	4855	4855	4855	4855	0
439	20230915	121000	189664490	4855	4855	4855	4855	0
440	20230915	120900	189664490	4855	4855	4855	4855	0
441	20230915	120800	189664490	4855	4855	4855	4855	0
442	20230915	120700	189664490	4855	4855	4855	4855	0
443	20230915	120600	189664490	4855	4855	4855	4855	0
444	20230915	120500	189664490	4855	4855	4855	4855	900
445	20230915	120400	185294990	4860	4860	4860	4860	17
446	20230915	120300	185212370	4850	4850	4850	4850	0
447	20230915	120200	185212370	4850	4850	4850	4850	3
448	20230915	120100	185197820	4840	4840	4840	4840	0
449	20230915	120000	185197820	4840	4845	4845	4840	1100
450	20230915	115900	179872320	4850	4850	4850	4850	0
451	20230915	115800	179872320	4850	4850	4850	4850	0
452	20230915	115700	179872320	4850	4850	4850	4850	2
453	20230915	115600	179862620	4845	4845	4845	4845	1
454	20230915	115500	179857775	4850	4855	4855	4850	245
455	20230915	115400	178669490	4880	4880	4880	4880	0
456	20230915	115300	178669490	4880	4880	4880	4880	200
457	20230915	115200	177693490	4880	4880	4880	4880	0
458	20230915	115100	177693490	4880	4880	4880	4880	1
459	20230915	115000	177688610	4850	4850	4850	4850	0
460	20230915	114900	177688610	4850	4850	4850	4850	0
461	20230915	114800	177688610	4850	4850	4850	4850	1
462	20230915	114700	177683760	4875	4875	4875	4850	769
463	20230915	114600	173947535	4875	4875	4880	4875	307
464	20230915	114500	172449960	4875	4875	4875	4875	0
465	20230915	114400	172449960	4875	4875	4875	4875	0
466	20230915	114300	172449960	4875	4875	4875	4875	0
467	20230915	114200	172449960	4875	4875	4875	4875	1
468	20230915	114100	172445085	4875	4875	4875	4875	0
469	20230915	114000	172445085	4875	4875	4875	4875	0
470	20230915	113900	172445085	4875	4875	4875	4875	0
471	20230915	113800	172445085	4875	4875	4875	4875	0
472	20230915	113700	172445085	4875	4875	4875	4875	0
473	20230915	113600	172445085	4875	4875	4875	4875	1
474	20230915	113500	172440210	4860	4860	4860	4860	0
475	20230915	113400	172440210	4860	4860	4860	4860	1
476	20230915	113300	172435350	4860	4860	4860	4860	0
477	20230915	113200	172435350	4860	4850	4860	4850	2
478	20230915	113100	172425640	4860	4860	4860	4860	560
479	20230915	113000	169704040	4860	4860	4860	4860	0
480	20230915	112900	169704040	4860	4860	4860	4860	50
481	20230915	112800	169461040	4860	4845	4860	4845	518
482	20230915	112700	166949070	4840	4840	4840	4840	0
483	20230915	112600	166949070	4840	4840	4840	4840	1
484	20230915	112500	166944230	4840	4840	4840	4840	0
485	20230915	112400	166944230	4840	4840	4840	4840	0
486	20230915	112300	166944230	4840	4840	4840	4840	1
487	20230915	112200	166939390	4840	4840	4840	4840	1
488	20230915	112100	166934550	4840	4840	4840	4840	3
489	20230915	112000	166920030	4845	4845	4845	4845	3
490	20230915	111900	166905495	4845	4840	4845	4840	2000
491	20230915	111800	157218290	4840	4840	4840	4840	314
492	20230915	111700	155698530	4840	4840	4840	4840	10
493	20230915	111600	155650130	4830	4830	4830	4830	5
494	20230915	111500	155625980	4840	4840	4840	4840	12
495	20230915	111400	155567900	4840	4840	4840	4840	0
496	20230915	111300	155567900	4840	4840	4840	4840	1
497	20230915	111200	155563060	4830	4830	4830	4830	0
498	20230915	111100	155563060	4830	4830	4830	4830	0
499	20230915	111000	155563060	4830	4830	4830	4830	498
500	20230915	110900	153157720	4830	4830	4830	4830	0
501	20230915	110800	153157720	4830	4830	4830	4830	453
502	20230915	110700	150969730	4845	4845	4845	4845	1
503	20230915	110600	150964885	4830	4830	4830	4830	40
504	20230915	110500	150771685	4840	4840	4840	4840	0
505	20230915	110400	150771685	4840	4840	4840	4840	10
506	20230915	110300	150723285	4850	4850	4850	4850	0
507	20230915	110200	150723285	4850	4850	4850	4850	0
508	20230915	110100	150723285	4850	4850	4850	4850	1
509	20230915	110000	150718435	4850	4850	4850	4850	0
510	20230915	105900	150718435	4850	4850	4850	4850	0
511	20230915	105800	150718435	4850	4850	4850	4850	1
512	20230915	105700	150713585	4825	4825	4825	4825	0
513	20230915	105600	150713585	4825	4825	4825	4825	0
514	20230915	105500	150713585	4825	4825	4825	4825	0
515	20230915	105400	150713585	4825	4825	4825	4825	552
516	20230915	105300	148050185	4850	4850	4850	4850	0
517	20230915	105200	148050185	4850	4850	4850	4850	0
518	20230915	105100	148050185	4850	4850	4850	4850	225
519	20230915	105000	146958935	4850	4850	4850	4850	0
520	20230915	104900	146958935	4850	4850	4850	4850	1
521	20230915	104800	146954085	4840	4840	4840	4840	0
522	20230915	104700	146954085	4840	4840	4840	4840	1
523	20230915	104600	146949245	4805	4805	4805	4805	0
524	20230915	104500	146949245	4805	4805	4805	4805	0
525	20230915	104400	146949245	4805	4805	4805	4805	50
526	20230915	104300	146708995	4845	4845	4845	4845	0
527	20230915	104200	146708995	4845	4845	4845	4845	0
528	20230915	104100	146708995	4845	4810	4845	4800	3002
529	20230915	104000	132292510	4810	4815	4815	4810	100
530	20230915	103900	131811050	4815	4815	4815	4815	0
531	20230915	103800	131811050	4815	4810	4815	4810	2524
532	20230915	103700	119658695	4810	4855	4855	4805	3899
533	20230915	103600	100888440	4855	4855	4855	4855	2
534	20230915	103500	100878730	4855	4855	4855	4855	1
535	20230915	103400	100873875	4820	4825	4825	4820	472
536	20230915	103300	98598830	4825	4855	4855	4825	315
537	20230915	103200	97078925	4830	4830	4830	4830	158
538	20230915	103100	96315785	4835	4835	4835	4835	236
539	20230915	103000	95174725	4835	4835	4835	4835	296
540	20230915	102900	93743565	4840	4860	4860	4840	92
541	20230915	102800	93298085	4860	4860	4860	4860	0
542	20230915	102700	93298085	4860	4860	4860	4860	0
543	20230915	102600	93298085	4860	4860	4860	4860	0
544	20230915	102500	93298085	4860	4860	4860	4860	0
545	20230915	102400	93298085	4860	4860	4860	4860	12
546	20230915	102300	93239765	4870	4870	4870	4870	0
547	20230915	102200	93239765	4870	4870	4870	4870	0
548	20230915	102100	93239765	4870	4870	4870	4870	0
549	20230915	102000	93239765	4870	4870	4870	4870	0
550	20230915	101900	93239765	4870	4870	4870	4870	0
551	20230915	101800	93239765	4870	4870	4870	4870	12
552	20230915	101700	93181325	4870	4870	4870	4870	0
553	20230915	101600	93181325	4870	4870	4870	4870	0
554	20230915	101500	93181325	4870	4870	4870	4870	0
555	20230915	101400	93181325	4870	4870	4870	4870	1
556	20230915	101300	93176455	4875	4875	4875	4875	0
557	20230915	101200	93176455	4875	4875	4875	4875	0
558	20230915	101100	93176455	4875	4875	4875	4875	97
559	20230915	101000	92703580	4885	4885	4885	4885	0
560	20230915	100900	92703580	4885	4885	4885	4885	0
561	20230915	100800	92703580	4885	4885	4885	4885	0
562	20230915	100700	92703580	4885	4885	4885	4885	0
563	20230915	100600	92703580	4885	4870	4885	4870	10
564	20230915	100500	92654835	4885	4875	4885	4875	3
565	20230915	100400	92640195	4825	4825	4825	4825	0
566	20230915	100300	92640195	4825	4845	4845	4820	3100
567	20230915	100200	77652850	4845	4845	4845	4845	0
568	20230915	100100	77652850	4845	4845	4845	4845	0
569	20230915	100000	77652850	4845	4845	4845	4845	0
570	20230915	095900	77652850	4845	4845	4845	4845	0
571	20230915	095800	77652850	4845	4845	4845	4845	0
572	20230915	095700	77652850	4845	4845	4845	4845	0
573	20230915	095600	77652850	4845	4845	4845	4845	1
574	20230915	095500	77648005	4845	4845	4845	4845	0
575	20230915	095400	77648005	4845	4845	4845	4845	0
576	20230915	095300	77648005	4845	4850	4850	4845	200
577	20230915	095200	76678970	4850	4850	4850	4850	0
578	20230915	095100	76678970	4850	4850	4850	4850	0
579	20230915	095000	76678970	4850	4850	4850	4850	0
580	20230915	094900	76678970	4850	4850	4850	4850	40
581	20230915	094800	76484970	4850	4850	4850	4850	1
582	20230915	094700	76480120	4850	4850	4850	4850	0
583	20230915	094600	76480120	4850	4850	4850	4850	0
584	20230915	094500	76480120	4850	4850	4850	4850	955
585	20230915	094400	71848370	4855	4855	4855	4855	74
586	20230915	094300	71489100	4855	4855	4855	4855	0
587	20230915	094200	71489100	4855	4855	4855	4855	0
588	20230915	094100	71489100	4855	4855	4855	4855	0
589	20230915	094000	71489100	4855	4855	4855	4855	2
590	20230915	093900	71479390	4850	4850	4850	4850	0
591	20230915	093800	71479390	4850	4865	4865	4850	38
592	20230915	093700	71294610	4870	4870	4870	4870	0
593	20230915	093600	71294610	4870	4870	4870	4870	0
594	20230915	093500	71294610	4870	4870	4870	4870	1194
595	20230915	093400	65479830	4870	4865	4870	4865	48
596	20230915	093300	65246260	4865	4865	4865	4865	162
597	20230915	093200	64458130	4855	4850	4855	4845	2902
598	20230915	093100	50372425	4850	4850	4850	4850	108
599	20230915	093000	49848625	4850	4850	4850	4850	0
600	20230915	092900	49848625	4850	4850	4850	4815	3102
601	20230915	092800	34869805	4855	4870	4870	4850	1691
602	20230915	092700	26661150	4870	4870	4870	4870	0
603	20230915	092600	26661150	4870	4870	4870	4870	0
604	20230915	092500	26661150	4870	4870	4870	4870	91
605	20230915	092400	26217980	4870	4870	4870	4870	110
606	20230915	092300	25682280	4920	4920	4920	4920	0
607	20230915	092200	25682280	4920	4920	4920	4920	0
608	20230915	092100	25682280	4920	4920	4920	4920	0
609	20230915	092000	25682280	4920	4920	4920	4920	0
610	20230915	091900	25682280	4920	4870	4920	4865	251
611	20230915	091800	24461025	4925	4870	4925	4865	251
612	20230915	091700	23239805	4925	4880	4925	4855	1295
613	20230915	091600	16928055	4880	4880	4880	4855	451
614	20230915	091500	14732895	4880	4880	4880	4880	217
615	20230915	091400	13673935	4880	4880	4880	4880	1300
616	20230915	091300	7329935	4895	4895	4895	4895	24
617	20230915	091200	7212455	4935	4935	4935	4935	202
618	20230915	091100	6215585	4935	4935	4935	4935	1
619	20230915	091000	6210650	4935	4935	4935	4935	0
620	20230915	090900	6210650	4935	4935	4935	4935	0
621	20230915	090800	6210650	4935	4935	4935	4935	1
622	20230915	090700	6205715	4935	4935	4935	4935	188
623	20230915	090600	5277935	4935	4935	4935	4935	0
624	20230915	090500	5277935	4935	4935	4935	4935	210
625	20230915	090400	4241585	4935	4935	4935	4935	30
626	20230915	090300	4093535	4935	4950	4950	4935	209
627	20230915	090200	3059100	4950	4950	4950	4950	0
628	20230915	090100	3059100	4950	4950	4950	4950	151
629	20230915	090000	2311650	4950	4950	4950	4950	467