KissMeData/035200/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190700	88727660	3570	3570	3570	3570	429
3	20230915	190600	88727660	3570	3570	3570	3570	0
4	20230915	190500	88727660	3570	3570	3570	3570	0
5	20230915	190400	88727660	3570	3570	3570	3570	0
6	20230915	190300	88727660	3570	3570	3570	3570	0
7	20230915	190200	88727660	3570	3570	3570	3570	0
8	20230915	190100	88727660	3570	3570	3570	3570	0
9	20230915	190000	88727660	3570	3570	3570	3570	0
10	20230915	185900	88727660	3570	3570	3570	3570	0
11	20230915	185800	88727660	3570	3570	3570	3570	0
12	20230915	185700	88727660	3570	3570	3570	3570	0
13	20230915	185600	88727660	3570	3570	3570	3570	0
14	20230915	185500	88727660	3570	3570	3570	3570	0
15	20230915	185400	88727660	3570	3570	3570	3570	0
16	20230915	185300	88727660	3570	3570	3570	3570	0
17	20230915	185200	88727660	3570	3570	3570	3570	0
18	20230915	185100	88727660	3570	3570	3570	3570	0
19	20230915	185000	88727660	3570	3570	3570	3570	0
20	20230915	184900	88727660	3570	3570	3570	3570	0
21	20230915	184800	88727660	3570	3570	3570	3570	0
22	20230915	184700	88727660	3570	3570	3570	3570	0
23	20230915	184600	88727660	3570	3570	3570	3570	0
24	20230915	184500	88727660	3570	3570	3570	3570	0
25	20230915	184400	88727660	3570	3570	3570	3570	0
26	20230915	184300	88727660	3570	3570	3570	3570	0
27	20230915	184200	88727660	3570	3570	3570	3570	0
28	20230915	184100	88727660	3570	3570	3570	3570	0
29	20230915	184000	88727660	3570	3570	3570	3570	0
30	20230915	183900	88727660	3570	3570	3570	3570	0
31	20230915	183800	88727660	3570	3570	3570	3570	0
32	20230915	183700	88727660	3570	3570	3570	3570	429
33	20230915	183600	88727660	3570	3570	3570	3570	0
34	20230915	183500	88727660	3570	3570	3570	3570	0
35	20230915	183400	88727660	3570	3570	3570	3570	0
36	20230915	183300	88727660	3570	3570	3570	3570	0
37	20230915	183200	88727660	3570	3570	3570	3570	0
38	20230915	183100	88727660	3570	3570	3570	3570	0
39	20230915	183000	88727660	3570	3570	3570	3570	0
40	20230915	182900	88727660	3570	3570	3570	3570	0
41	20230915	182800	88727660	3570	3570	3570	3570	0
42	20230915	182700	88727660	3570	3570	3570	3570	0
43	20230915	182600	88727660	3570	3570	3570	3570	0
44	20230915	182500	88727660	3570	3570	3570	3570	0
45	20230915	182400	88727660	3570	3570	3570	3570	0
46	20230915	182300	88727660	3570	3570	3570	3570	0
47	20230915	182200	88727660	3570	3570	3570	3570	0
48	20230915	182100	88727660	3570	3570	3570	3570	0
49	20230915	182000	88727660	3570	3570	3570	3570	0
50	20230915	181900	88727660	3570	3570	3570	3570	0
51	20230915	181800	88727660	3570	3570	3570	3570	0
52	20230915	181700	88727660	3570	3570	3570	3570	0
53	20230915	181600	88727660	3570	3570	3570	3570	0
54	20230915	181500	88727660	3570	3570	3570	3570	0
55	20230915	181400	88727660	3570	3570	3570	3570	0
56	20230915	181300	88727660	3570	3570	3570	3570	0
57	20230915	181200	88727660	3570	3570	3570	3570	0
58	20230915	181100	88727660	3570	3570	3570	3570	0
59	20230915	181000	88727660	3570	3570	3570	3570	0
60	20230915	180900	88727660	3570	3570	3570	3570	0
61	20230915	180800	88727660	3570	3570	3570	3570	0
62	20230915	180700	88727660	3570	3570	3570	3570	429
63	20230915	180600	88727660	3570	3570	3570	3570	0
64	20230915	180500	88727660	3570	3570	3570	3570	0
65	20230915	180400	88727660	3570	3570	3570	3570	0
66	20230915	180300	88727660	3570	3570	3570	3570	0
67	20230915	180200	88727660	3570	3570	3570	3570	0
68	20230915	180100	88727660	3570	3570	3570	3570	0
69	20230915	180000	88727660	3570	3570	3570	3570	0
70	20230915	175900	88727660	3570	3570	3570	3570	0
71	20230915	175800	88727660	3570	3570	3570	3570	0
72	20230915	175700	88727660	3570	3570	3570	3570	0
73	20230915	175600	88727660	3570	3570	3570	3570	0
74	20230915	175500	88727660	3570	3570	3570	3570	0
75	20230915	175400	88727660	3570	3570	3570	3570	0
76	20230915	175300	88727660	3570	3570	3570	3570	0
77	20230915	175200	88727660	3570	3570	3570	3570	0
78	20230915	175100	88727660	3570	3570	3570	3570	0
79	20230915	175000	88727660	3570	3570	3570	3570	0
80	20230915	174900	88727660	3570	3570	3570	3570	0
81	20230915	174800	88727660	3570	3570	3570	3570	0
82	20230915	174700	88727660	3570	3570	3570	3570	0
83	20230915	174600	88727660	3570	3570	3570	3570	0
84	20230915	174500	88727660	3570	3570	3570	3570	0
85	20230915	174400	88727660	3570	3570	3570	3570	0
86	20230915	174300	88727660	3570	3570	3570	3570	0
87	20230915	174200	88727660	3570	3570	3570	3570	0
88	20230915	174100	88727660	3570	3570	3570	3570	0
89	20230915	174000	88727660	3570	3570	3570	3570	0
90	20230915	173900	88727660	3570	3570	3570	3570	0
91	20230915	173800	88727660	3570	3570	3570	3570	0
92	20230915	173700	88727660	3570	3570	3570	3570	429
93	20230915	173600	88727660	3570	3570	3570	3570	0
94	20230915	173500	88727660	3570	3570	3570	3570	0
95	20230915	173400	88727660	3570	3570	3570	3570	0
96	20230915	173300	88727660	3570	3570	3570	3570	0
97	20230915	173200	88727660	3570	3570	3570	3570	0
98	20230915	173100	88727660	3570	3570	3570	3570	0
99	20230915	173000	88727660	3570	3570	3570	3570	0
100	20230915	172900	88727660	3570	3570	3570	3570	0
101	20230915	172800	88727660	3570	3570	3570	3570	0
102	20230915	172700	88727660	3570	3570	3570	3570	0
103	20230915	172600	88727660	3570	3570	3570	3570	0
104	20230915	172500	88727660	3570	3570	3570	3570	0
105	20230915	172400	88727660	3570	3570	3570	3570	0
106	20230915	172300	88727660	3570	3570	3570	3570	0
107	20230915	172200	88727660	3570	3570	3570	3570	0
108	20230915	172100	88727660	3570	3570	3570	3570	0
109	20230915	172000	88727660	3570	3570	3570	3570	0
110	20230915	171900	88727660	3570	3570	3570	3570	0
111	20230915	171800	88727660	3570	3570	3570	3570	0
112	20230915	171700	88727660	3570	3570	3570	3570	0
113	20230915	171600	88727660	3570	3570	3570	3570	0
114	20230915	171500	88727660	3570	3570	3570	3570	0
115	20230915	171400	88727660	3570	3570	3570	3570	0
116	20230915	171300	88727660	3570	3570	3570	3570	0
117	20230915	171200	88727660	3570	3570	3570	3570	0
118	20230915	171100	88727660	3570	3570	3570	3570	0
119	20230915	171000	88727660	3570	3570	3570	3570	0
120	20230915	170900	88727660	3570	3570	3570	3570	0
121	20230915	170800	88727660	3570	3570	3570	3570	0
122	20230915	170700	88727660	3570	3570	3570	3570	429
123	20230915	170600	88727660	3570	3570	3570	3570	0
124	20230915	170500	88727660	3570	3570	3570	3570	0
125	20230915	170400	88727660	3570	3570	3570	3570	0
126	20230915	170300	88727660	3570	3570	3570	3570	0
127	20230915	170200	88727660	3570	3570	3570	3570	0
128	20230915	170100	88727660	3570	3570	3570	3570	0
129	20230915	170000	88727660	3570	3570	3570	3570	0
130	20230915	165900	88727660	3570	3570	3570	3570	0
131	20230915	165800	88727660	3570	3570	3570	3570	0
132	20230915	165700	88727660	3570	3570	3570	3570	0
133	20230915	165600	88727660	3570	3570	3570	3570	0
134	20230915	165500	88727660	3570	3570	3570	3570	0
135	20230915	165400	88727660	3570	3570	3570	3570	0
136	20230915	165300	88727660	3570	3570	3570	3570	0
137	20230915	165200	88727660	3570	3570	3570	3570	0
138	20230915	165100	88727660	3570	3570	3570	3570	0
139	20230915	165000	88727660	3570	3570	3570	3570	0
140	20230915	164900	88727660	3570	3570	3570	3570	0
141	20230915	164800	88727660	3570	3570	3570	3570	0
142	20230915	164700	88727660	3570	3570	3570	3570	0
143	20230915	164600	88727660	3570	3570	3570	3570	0
144	20230915	164500	88727660	3570	3570	3570	3570	0
145	20230915	164400	88727660	3570	3570	3570	3570	0
146	20230915	164300	88727660	3570	3570	3570	3570	0
147	20230915	164200	88727660	3570	3570	3570	3570	0
148	20230915	164100	88727660	3570	3570	3570	3570	0
149	20230915	164000	88727660	3570	3570	3570	3570	0
150	20230915	163900	88727660	3570	3570	3570	3570	0
151	20230915	163800	88727660	3570	3570	3570	3570	0
152	20230915	163700	88727660	3570	3570	3570	3570	429
153	20230915	163600	88727660	3570	3570	3570	3570	0
154	20230915	163500	88727660	3570	3570	3570	3570	0
155	20230915	163400	88727660	3570	3570	3570	3570	0
156	20230915	163300	88727660	3570	3570	3570	3570	0
157	20230915	163200	88727660	3570	3570	3570	3570	0
158	20230915	163100	88727660	3570	3570	3570	3570	0
159	20230915	163000	88727660	3570	3570	3570	3570	0
160	20230915	162900	88727660	3570	3570	3570	3570	0
161	20230915	162800	88727660	3570	3570	3570	3570	0
162	20230915	162700	88727660	3570	3570	3570	3570	0
163	20230915	162600	88727660	3570	3570	3570	3570	0
164	20230915	162500	88727660	3570	3570	3570	3570	0
165	20230915	162400	88727660	3570	3570	3570	3570	0
166	20230915	162300	88727660	3570	3570	3570	3570	0
167	20230915	162200	88727660	3570	3570	3570	3570	0
168	20230915	162100	88727660	3570	3570	3570	3570	0
169	20230915	162000	88727660	3570	3570	3570	3570	0
170	20230915	161900	88727660	3570	3570	3570	3570	0
171	20230915	161800	88727660	3570	3570	3570	3570	0
172	20230915	161700	88727660	3570	3570	3570	3570	0
173	20230915	161600	88727660	3570	3570	3570	3570	0
174	20230915	161500	88727660	3570	3570	3570	3570	0
175	20230915	161400	88727660	3570	3570	3570	3570	0
176	20230915	161300	88727660	3570	3570	3570	3570	0
177	20230915	161200	88727660	3570	3570	3570	3570	0
178	20230915	161100	88727660	3570	3570	3570	3570	0
179	20230915	161000	88727660	3570	3570	3570	3570	0
180	20230915	160900	88727660	3570	3570	3570	3570	0
181	20230915	160800	88727660	3570	3570	3570	3570	0
182	20230915	160700	88727660	3570	3570	3570	3570	429
183	20230915	160600	88727660	3570	3570	3570	3570	0
184	20230915	160500	88727660	3570	3570	3570	3570	0
185	20230915	160400	88727660	3570	3570	3570	3570	0
186	20230915	160300	88727660	3570	3570	3570	3570	0
187	20230915	160200	88727660	3570	3570	3570	3570	0
188	20230915	160100	88727660	3570	3570	3570	3570	0
189	20230915	160000	88727660	3570	3570	3570	3570	0
190	20230915	155900	88727660	3570	3570	3570	3570	0
191	20230915	155800	88727660	3570	3570	3570	3570	0
192	20230915	155700	88727660	3570	3570	3570	3570	0
193	20230915	155600	88727660	3570	3570	3570	3570	0
194	20230915	155500	88727660	3570	3570	3570	3570	0
195	20230915	155400	88727660	3570	3570	3570	3570	0
196	20230915	155300	88727660	3570	3570	3570	3570	0
197	20230915	155200	88727660	3570	3570	3570	3570	0
198	20230915	155100	88727660	3570	3570	3570	3570	0
199	20230915	155000	88727660	3570	3570	3570	3570	0
200	20230915	154900	88727660	3570	3570	3570	3570	0
201	20230915	154800	88727660	3570	3570	3570	3570	0
202	20230915	154700	88727660	3570	3570	3570	3570	0
203	20230915	154600	88727660	3570	3570	3570	3570	0
204	20230915	154500	88727660	3570	3570	3570	3570	0
205	20230915	154400	88727660	3570	3570	3570	3570	0
206	20230915	154300	88727660	3570	3570	3570	3570	0
207	20230915	154200	88727660	3570	3570	3570	3570	0
208	20230915	154100	88727660	3570	3570	3570	3570	0
209	20230915	154000	88727660	3570	3570	3570	3570	0
210	20230915	153900	88727660	3570	3570	3570	3570	0
211	20230915	153800	88727660	3570	3570	3570	3570	0
212	20230915	153700	88727660	3570	3570	3570	3570	429
213	20230915	153600	88727660	3570	3570	3570	3570	0
214	20230915	153500	88727660	3570	3570	3570	3570	0
215	20230915	153400	88727660	3570	3570	3570	3570	0
216	20230915	153300	88727660	3570	3570	3570	3570	0
217	20230915	153200	88727660	3570	3570	3570	3570	0
218	20230915	153100	88727660	3570	3570	3570	3570	0
219	20230915	153000	88727660	3570	3570	3570	3570	429
220	20230915	152900	87196130	3555	3555	3555	3555	0
221	20230915	152800	87196130	3555	3555	3555	3555	0
222	20230915	152700	87196130	3555	3555	3555	3555	0
223	20230915	152600	87196130	3555	3555	3555	3555	0
224	20230915	152500	87196130	3555	3555	3555	3555	0
225	20230915	152400	87196130	3555	3555	3555	3555	0
226	20230915	152300	87196130	3555	3555	3555	3555	0
227	20230915	152200	87196130	3555	3555	3555	3555	0
228	20230915	152100	87196130	3555	3555	3555	3555	0
229	20230915	152000	87196130	3555	3555	3555	3555	0
230	20230915	151900	87196130	3555	3555	3555	3555	0
231	20230915	151800	87196130	3555	3550	3555	3550	119
232	20230915	151700	86773160	3550	3550	3550	3550	82
233	20230915	151600	86482060	3555	3565	3565	3555	11
234	20230915	151500	86442905	3550	3550	3550	3550	0
235	20230915	151400	86442905	3550	3550	3550	3550	0
236	20230915	151300	86442905	3550	3550	3550	3550	0
237	20230915	151200	86442905	3550	3550	3550	3550	0
238	20230915	151100	86442905	3550	3550	3550	3550	0
239	20230915	151000	86442905	3550	3550	3550	3550	0
240	20230915	150900	86442905	3550	3550	3550	3550	0
241	20230915	150800	86442905	3550	3550	3550	3550	0
242	20230915	150700	86442905	3550	3550	3550	3550	0
243	20230915	150600	86442905	3550	3550	3550	3550	0
244	20230915	150500	86442905	3550	3550	3550	3550	0
245	20230915	150400	86442905	3550	3550	3550	3550	0
246	20230915	150300	86442905	3550	3550	3550	3550	0
247	20230915	150200	86442905	3550	3560	3560	3550	16
248	20230915	150100	86386010	3555	3555	3555	3555	0
249	20230915	150000	86386010	3555	3555	3555	3555	0
250	20230915	145900	86386010	3555	3560	3560	3555	2
251	20230915	145800	86378895	3555	3555	3555	3555	0
252	20230915	145700	86378895	3555	3555	3555	3555	0
253	20230915	145600	86378895	3555	3555	3555	3555	16
254	20230915	145500	86322015	3560	3560	3560	3560	38
255	20230915	145400	86186735	3560	3565	3565	3560	4
256	20230915	145300	86172480	3570	3570	3570	3570	0
257	20230915	145200	86172480	3570	3570	3570	3570	0
258	20230915	145100	86172480	3570	3570	3570	3570	0
259	20230915	145000	86172480	3570	3570	3570	3570	3
260	20230915	144900	86161770	3550	3550	3550	3550	0
261	20230915	144800	86161770	3550	3550	3550	3550	0
262	20230915	144700	86161770	3550	3550	3550	3550	0
263	20230915	144600	86161770	3550	3550	3550	3550	0
264	20230915	144500	86161770	3550	3550	3550	3550	0
265	20230915	144400	86161770	3550	3550	3550	3550	0
266	20230915	144300	86161770	3550	3550	3550	3550	0
267	20230915	144200	86161770	3550	3550	3550	3550	0
268	20230915	144100	86161770	3550	3550	3550	3550	0
269	20230915	144000	86161770	3550	3550	3550	3550	0
270	20230915	143900	86161770	3550	3550	3550	3550	0
271	20230915	143800	86161770	3550	3550	3550	3550	0
272	20230915	143700	86161770	3550	3550	3550	3550	0
273	20230915	143600	86161770	3550	3550	3550	3550	0
274	20230915	143500	86161770	3550	3550	3550	3550	0
275	20230915	143400	86161770	3550	3550	3550	3550	0
276	20230915	143300	86161770	3550	3550	3550	3550	0
277	20230915	143200	86161770	3550	3550	3550	3550	0
278	20230915	143100	86161770	3550	3575	3575	3550	27
279	20230915	143000	86065280	3575	3570	3575	3570	10
280	20230915	142900	86029570	3570	3570	3570	3570	1
281	20230915	142800	86026000	3560	3550	3560	3550	176
282	20230915	142700	85399450	3560	3555	3560	3555	1525
283	20230915	142600	79978020	3560	3555	3560	3555	31
284	20230915	142500	79867665	3560	3560	3560	3560	63
285	20230915	142400	79643385	3560	3560	3560	3560	0
286	20230915	142300	79643385	3560	3560	3560	3560	0
287	20230915	142200	79643385	3560	3560	3560	3560	0
288	20230915	142100	79643385	3560	3560	3560	3560	0
289	20230915	142000	79643385	3560	3560	3560	3560	0
290	20230915	141900	79643385	3560	3560	3560	3560	0
291	20230915	141800	79643385	3560	3560	3560	3560	0
292	20230915	141700	79643385	3560	3560	3560	3560	0
293	20230915	141600	79643385	3560	3560	3560	3560	0
294	20230915	141500	79643385	3560	3570	3570	3560	57
295	20230915	141400	79439905	3570	3570	3570	3570	94
296	20230915	141300	79104325	3570	3570	3570	3570	0
297	20230915	141200	79104325	3570	3570	3570	3570	0
298	20230915	141100	79104325	3570	3570	3570	3570	68
299	20230915	141000	78861565	3570	3570	3570	3570	10
300	20230915	140900	78825865	3555	3555	3555	3555	0
301	20230915	140800	78825865	3555	3555	3555	3555	0
302	20230915	140700	78825865	3555	3555	3555	3555	0
303	20230915	140600	78825865	3555	3555	3555	3555	0
304	20230915	140500	78825865	3555	3555	3555	3555	0
305	20230915	140400	78825865	3555	3555	3555	3555	0
306	20230915	140300	78825865	3555	3555	3555	3555	0
307	20230915	140200	78825865	3555	3555	3555	3555	0
308	20230915	140100	78825865	3555	3555	3555	3555	0
309	20230915	140000	78825865	3555	3560	3560	3555	321
310	20230915	135900	77683110	3575	3575	3575	3575	0
311	20230915	135800	77683110	3575	3575	3575	3575	93
312	20230915	135700	77350635	3560	3560	3560	3560	2
313	20230915	135600	77343515	3560	3560	3560	3560	1
314	20230915	135500	77339955	3575	3575	3575	3575	99
315	20230915	135400	76986030	3575	3575	3575	3575	1
316	20230915	135300	76982455	3575	3575	3575	3575	50
317	20230915	135200	76803705	3575	3575	3575	3575	1
318	20230915	135100	76800130	3560	3560	3560	3560	0
319	20230915	135000	76800130	3560	3560	3560	3560	0
320	20230915	134900	76800130	3560	3560	3560	3560	1
321	20230915	134800	76796570	3575	3555	3575	3555	2
322	20230915	134700	76789440	3555	3555	3555	3555	2
323	20230915	134600	76782330	3575	3575	3575	3575	36
324	20230915	134500	76653630	3555	3570	3570	3555	53
325	20230915	134400	76464450	3570	3560	3570	3560	472
326	20230915	134300	74779460	3560	3560	3560	3560	9
327	20230915	134200	74747420	3555	3555	3555	3555	0
328	20230915	134100	74747420	3555	3555	3555	3555	2
329	20230915	134000	74740310	3560	3560	3560	3560	32
330	20230915	133900	74626390	3560	3560	3560	3560	0
331	20230915	133800	74626390	3560	3560	3560	3560	21
332	20230915	133700	74551630	3560	3560	3560	3560	0
333	20230915	133600	74551630	3560	3560	3560	3560	8
334	20230915	133500	74523150	3560	3560	3560	3560	0
335	20230915	133400	74523150	3560	3560	3560	3560	1
336	20230915	133300	74519590	3555	3555	3555	3555	0
337	20230915	133200	74519590	3555	3560	3560	3555	26
338	20230915	133100	74427040	3560	3560	3560	3560	0
339	20230915	133000	74427040	3560	3560	3560	3560	0
340	20230915	132900	74427040	3560	3565	3570	3560	113
341	20230915	132800	74023690	3560	3560	3560	3560	28
342	20230915	132700	73924010	3560	3560	3560	3560	40
343	20230915	132600	73781610	3560	3560	3560	3560	0
344	20230915	132500	73781610	3560	3560	3560	3560	1
345	20230915	132400	73778050	3550	3550	3550	3550	0
346	20230915	132300	73778050	3550	3560	3560	3550	3
347	20230915	132200	73767390	3550	3550	3550	3550	0
348	20230915	132100	73767390	3550	3550	3550	3550	0
349	20230915	132000	73767390	3550	3550	3550	3550	0
350	20230915	131900	73767390	3550	3550	3550	3550	0
351	20230915	131800	73767390	3550	3550	3550	3550	0
352	20230915	131700	73767390	3550	3550	3550	3550	0
353	20230915	131600	73767390	3550	3550	3550	3550	0
354	20230915	131500	73767390	3550	3555	3555	3550	18
355	20230915	131400	73703460	3550	3550	3550	3550	0
356	20230915	131300	73703460	3550	3550	3550	3550	0
357	20230915	131200	73703460	3550	3550	3550	3550	0
358	20230915	131100	73703460	3550	3550	3550	3550	0
359	20230915	131000	73703460	3550	3550	3550	3550	0
360	20230915	130900	73703460	3550	3550	3550	3550	0
361	20230915	130800	73703460	3550	3550	3550	3550	0
362	20230915	130700	73703460	3550	3550	3550	3550	0
363	20230915	130600	73703460	3550	3560	3560	3550	61
364	20230915	130500	73486310	3550	3550	3550	3550	0
365	20230915	130400	73486310	3550	3550	3550	3550	0
366	20230915	130300	73486310	3550	3550	3550	3550	1500
367	20230915	130200	68161310	3550	3550	3550	3550	0
368	20230915	130100	68161310	3550	3550	3550	3550	0
369	20230915	130000	68161310	3550	3550	3550	3550	154
370	20230915	125900	67614610	3545	3550	3550	3545	18
371	20230915	125800	67550715	3550	3545	3550	3545	18
372	20230915	125700	67486820	3550	3550	3550	3550	0
373	20230915	125600	67486820	3550	3550	3550	3550	1017
374	20230915	125500	63876470	3550	3550	3550	3550	0
375	20230915	125400	63876470	3550	3550	3550	3550	0
376	20230915	125300	63876470	3550	3550	3550	3550	0
377	20230915	125200	63876470	3550	3550	3550	3550	0
378	20230915	125100	63876470	3550	3550	3550	3550	0
379	20230915	125000	63876470	3550	3555	3555	3550	2
380	20230915	124900	63869365	3555	3555	3555	3555	8
381	20230915	124800	63840925	3555	3555	3555	3555	2
382	20230915	124700	63833815	3560	3560	3560	3560	1483
383	20230915	124600	58554335	3560	3560	3560	3560	0
384	20230915	124500	58554335	3560	3560	3560	3560	0
385	20230915	124400	58554335	3560	3560	3560	3560	0
386	20230915	124300	58554335	3560	3560	3560	3560	0
387	20230915	124200	58554335	3560	3560	3560	3560	0
388	20230915	124100	58554335	3560	3560	3560	3560	0
389	20230915	124000	58554335	3560	3560	3560	3560	150
390	20230915	123900	58020335	3560	3560	3560	3560	1
391	20230915	123800	58016775	3570	3565	3570	3565	268
392	20230915	123700	57060120	3565	3565	3565	3565	0
393	20230915	123600	57060120	3565	3565	3565	3565	0
394	20230915	123500	57060120	3565	3565	3565	3565	212
395	20230915	123400	56304340	3560	3560	3560	3560	0
396	20230915	123300	56304340	3560	3560	3560	3560	0
397	20230915	123200	56304340	3560	3560	3560	3560	0
398	20230915	123100	56304340	3560	3560	3560	3560	0
399	20230915	123000	56304340	3560	3560	3560	3560	2
400	20230915	122900	56297220	3550	3550	3550	3550	0
401	20230915	122800	56297220	3550	3565	3565	3550	29
402	20230915	122700	56193850	3550	3550	3550	3550	0
403	20230915	122600	56193850	3550	3550	3550	3550	0
404	20230915	122500	56193850	3550	3550	3550	3550	0
405	20230915	122400	56193850	3550	3550	3550	3550	0
406	20230915	122300	56193850	3550	3550	3550	3550	0
407	20230915	122200	56193850	3550	3550	3550	3550	0
408	20230915	122100	56193850	3550	3550	3550	3550	0
409	20230915	122000	56193850	3550	3550	3550	3550	0
410	20230915	121900	56193850	3550	3550	3550	3550	0
411	20230915	121800	56193850	3550	3550	3550	3550	0
412	20230915	121700	56193850	3550	3550	3550	3550	0
413	20230915	121600	56193850	3550	3550	3550	3550	0
414	20230915	121500	56193850	3550	3550	3550	3550	0
415	20230915	121400	56193850	3550	3550	3550	3550	0
416	20230915	121300	56193850	3550	3550	3550	3550	0
417	20230915	121200	56193850	3550	3550	3550	3550	0
418	20230915	121100	56193850	3550	3550	3550	3550	0
419	20230915	121000	56193850	3550	3550	3550	3550	0
420	20230915	120900	56193850	3550	3550	3550	3550	10
421	20230915	120800	56158350	3550	3550	3550	3550	0
422	20230915	120700	56158350	3550	3550	3550	3550	0
423	20230915	120600	56158350	3550	3550	3550	3550	0
424	20230915	120500	56158350	3550	3550	3550	3550	0
425	20230915	120400	56158350	3550	3550	3550	3550	0
426	20230915	120300	56158350	3550	3550	3550	3550	1
427	20230915	120200	56154800	3550	3550	3550	3550	3
428	20230915	120100	56144150	3550	3550	3550	3550	0
429	20230915	120000	56144150	3550	3550	3550	3550	0
430	20230915	115900	56144150	3550	3550	3550	3550	0
431	20230915	115800	56144150	3550	3550	3550	3550	0
432	20230915	115700	56144150	3550	3550	3550	3550	2
433	20230915	115600	56137050	3550	3550	3550	3550	0
434	20230915	115500	56137050	3550	3550	3550	3550	0
435	20230915	115400	56137050	3550	3550	3550	3550	0
436	20230915	115300	56137050	3550	3550	3550	3550	0
437	20230915	115200	56137050	3550	3550	3550	3550	0
438	20230915	115100	56137050	3550	3550	3550	3550	0
439	20230915	115000	56137050	3550	3550	3550	3550	0
440	20230915	114900	56137050	3550	3570	3570	3550	178
441	20230915	114800	55501610	3550	3550	3550	3550	0
442	20230915	114700	55501610	3550	3555	3555	3550	7
443	20230915	114600	55476730	3565	3565	3565	3565	999
444	20230915	114500	51915295	3565	3565	3565	3565	2
445	20230915	114400	51908165	3550	3560	3565	3550	701
446	20230915	114300	49409780	3540	3550	3550	3540	601
447	20230915	114200	47282020	3550	3550	3550	3550	0
448	20230915	114100	47282020	3550	3550	3550	3550	2
449	20230915	114000	47274920	3560	3560	3560	3560	1
450	20230915	113900	47271360	3550	3550	3550	3550	0
451	20230915	113800	47271360	3550	3550	3550	3550	1
452	20230915	113700	47267810	3565	3565	3565	3565	0
453	20230915	113600	47267810	3565	3565	3565	3565	0
454	20230915	113500	47267810	3565	3565	3565	3565	0
455	20230915	113400	47267810	3565	3565	3565	3565	0
456	20230915	113300	47267810	3565	3565	3565	3565	0
457	20230915	113200	47267810	3565	3565	3565	3565	0
458	20230915	113100	47267810	3565	3565	3565	3565	0
459	20230915	113000	47267810	3565	3565	3565	3565	1
460	20230915	112900	47264245	3565	3565	3565	3565	0
461	20230915	112800	47264245	3565	3565	3565	3565	0
462	20230915	112700	47264245	3565	3565	3565	3565	0
463	20230915	112600	47264245	3565	3565	3565	3565	0
464	20230915	112500	47264245	3565	3565	3565	3565	2
465	20230915	112400	47257115	3565	3565	3565	3565	0
466	20230915	112300	47257115	3565	3565	3565	3565	0
467	20230915	112200	47257115	3565	3565	3565	3565	1
468	20230915	112100	47253550	3565	3565	3565	3565	0
469	20230915	112000	47253550	3565	3565	3565	3565	53
470	20230915	111900	47064605	3565	3565	3565	3565	0
471	20230915	111800	47064605	3565	3565	3565	3565	0
472	20230915	111700	47064605	3565	3565	3565	3565	0
473	20230915	111600	47064605	3565	3565	3565	3565	0
474	20230915	111500	47064605	3565	3565	3565	3565	71
475	20230915	111400	46811490	3565	3565	3565	3565	0
476	20230915	111300	46811490	3565	3565	3565	3565	0
477	20230915	111200	46811490	3565	3565	3565	3565	0
478	20230915	111100	46811490	3565	3565	3565	3565	0
479	20230915	111000	46811490	3565	3555	3565	3555	847
480	20230915	110900	43800395	3555	3555	3555	3555	0
481	20230915	110800	43800395	3555	3555	3555	3555	0
482	20230915	110700	43800395	3555	3555	3555	3555	154
483	20230915	110600	43252925	3560	3560	3560	3560	0
484	20230915	110500	43252925	3560	3560	3560	3560	71
485	20230915	110400	43000165	3560	3560	3560	3560	0
486	20230915	110300	43000165	3560	3560	3560	3560	0
487	20230915	110200	43000165	3560	3560	3560	3560	1
488	20230915	110100	42996605	3565	3565	3565	3565	0
489	20230915	110000	42996605	3565	3555	3565	3555	181
490	20230915	105900	42352440	3565	3555	3565	3555	152
491	20230915	105800	41812070	3565	3565	3565	3565	0
492	20230915	105700	41812070	3565	3565	3565	3565	8
493	20230915	105600	41783550	3555	3555	3555	3555	5
494	20230915	105500	41765775	3565	3565	3565	3565	71
495	20230915	105400	41512660	3565	3565	3565	3565	0
496	20230915	105300	41512660	3565	3565	3565	3565	0
497	20230915	105200	41512660	3565	3565	3565	3565	8
498	20230915	105100	41484140	3555	3555	3555	3555	0
499	20230915	105000	41484140	3555	3565	3565	3555	83
500	20230915	104900	41188365	3555	3565	3565	3555	51
501	20230915	104800	41006560	3570	3570	3570	3570	0
502	20230915	104700	41006560	3570	3570	3570	3570	0
503	20230915	104600	41006560	3570	3570	3570	3570	0
504	20230915	104500	41006560	3570	3570	3570	3570	71
505	20230915	104400	40753090	3550	3550	3550	3550	670
506	20230915	104300	38374590	3570	3570	3570	3570	0
507	20230915	104200	38374590	3570	3570	3570	3570	0
508	20230915	104100	38374590	3570	3570	3570	3570	0
509	20230915	104000	38374590	3570	3570	3570	3570	0
510	20230915	103900	38374590	3570	3570	3570	3570	1
511	20230915	103800	38371020	3570	3570	3570	3570	0
512	20230915	103700	38371020	3570	3570	3570	3570	0
513	20230915	103600	38371020	3570	3570	3570	3570	0
514	20230915	103500	38371020	3570	3570	3570	3570	1
515	20230915	103400	38367450	3570	3570	3570	3570	0
516	20230915	103300	38367450	3570	3570	3570	3570	0
517	20230915	103200	38367450	3570	3570	3570	3570	0
518	20230915	103100	38367450	3570	3570	3570	3570	0
519	20230915	103000	38367450	3570	3570	3570	3570	76
520	20230915	102900	38096130	3570	3570	3570	3570	1
521	20230915	102800	38092560	3560	3560	3560	3560	0
522	20230915	102700	38092560	3560	3560	3560	3560	268
523	20230915	102600	37138480	3560	3560	3560	3560	0
524	20230915	102500	37138480	3560	3560	3560	3560	73
525	20230915	102400	36878600	3560	3560	3560	3560	0
526	20230915	102300	36878600	3560	3560	3560	3560	0
527	20230915	102200	36878600	3560	3560	3560	3560	0
528	20230915	102100	36878600	3560	3560	3560	3560	0
529	20230915	102000	36878600	3560	3555	3560	3555	41
530	20230915	101900	36732840	3545	3545	3545	3545	0
531	20230915	101800	36732840	3545	3545	3545	3545	0
532	20230915	101700	36732840	3545	3545	3545	3545	0
533	20230915	101600	36732840	3545	3545	3545	3545	0
534	20230915	101500	36732840	3545	3545	3545	3545	0
535	20230915	101400	36732840	3545	3545	3545	3545	0
536	20230915	101300	36732840	3545	3545	3545	3545	0
537	20230915	101200	36732840	3545	3545	3545	3545	0
538	20230915	101100	36732840	3545	3545	3545	3545	0
539	20230915	101000	36732840	3545	3545	3545	3545	0
540	20230915	100900	36732840	3545	3545	3545	3545	188
541	20230915	100800	36066380	3550	3550	3550	3550	0
542	20230915	100700	36066380	3550	3550	3550	3550	0
543	20230915	100600	36066380	3550	3550	3550	3550	0
544	20230915	100500	36066380	3550	3550	3550	3550	0
545	20230915	100400	36066380	3550	3550	3550	3550	0
546	20230915	100300	36066380	3550	3550	3550	3550	0
547	20230915	100200	36066380	3550	3550	3550	3550	0
548	20230915	100100	36066380	3550	3550	3550	3550	100
549	20230915	100000	35711380	3550	3550	3550	3550	0
550	20230915	095900	35711380	3550	3550	3550	3550	0
551	20230915	095800	35711380	3550	3550	3550	3550	0
552	20230915	095700	35711380	3550	3550	3550	3550	2
553	20230915	095600	35704280	3555	3555	3555	3555	0
554	20230915	095500	35704280	3555	3555	3555	3555	0
555	20230915	095400	35704280	3555	3555	3555	3555	0
556	20230915	095300	35704280	3555	3555	3555	3555	0
557	20230915	095200	35704280	3555	3555	3555	3555	0
558	20230915	095100	35704280	3555	3555	3555	3555	0
559	20230915	095000	35704280	3555	3555	3555	3555	24
560	20230915	094900	35618960	3560	3560	3560	3560	0
561	20230915	094800	35618960	3560	3560	3560	3560	0
562	20230915	094700	35618960	3560	3560	3560	3560	0
563	20230915	094600	35618960	3560	3560	3560	3560	0
564	20230915	094500	35618960	3560	3560	3560	3560	0
565	20230915	094400	35618960	3560	3560	3560	3560	0
566	20230915	094300	35618960	3560	3550	3560	3550	2
567	20230915	094200	35611850	3550	3550	3550	3550	52
568	20230915	094100	35427250	3555	3555	3555	3555	0
569	20230915	094000	35427250	3555	3555	3555	3555	0
570	20230915	093900	35427250	3555	3555	3555	3555	0
571	20230915	093800	35427250	3555	3555	3555	3555	0
572	20230915	093700	35427250	3555	3555	3555	3555	51
573	20230915	093600	35245945	3550	3550	3550	3550	1
574	20230915	093500	35242395	3560	3560	3560	3560	1
575	20230915	093400	35238835	3560	3560	3560	3560	1
576	20230915	093300	35235275	3570	3570	3570	3570	0
577	20230915	093200	35235275	3570	3570	3575	3570	52
578	20230915	093100	35049625	3570	3570	3570	3570	982
579	20230915	093000	31543885	3570	3570	3570	3570	0
580	20230915	092900	31543885	3570	3570	3570	3570	0
581	20230915	092800	31543885	3570	3545	3570	3545	1800
582	20230915	092700	25141135	3545	3540	3545	3540	902
583	20230915	092600	21945355	3540	3540	3540	3540	1129
584	20230915	092500	17948695	3520	3520	3520	3520	287
585	20230915	092400	16938455	3540	3540	3540	3540	0
586	20230915	092300	16938455	3540	3540	3540	3540	0
587	20230915	092200	16938455	3540	3540	3540	3540	1
588	20230915	092100	16934915	3540	3540	3540	3540	0
589	20230915	092000	16934915	3540	3540	3540	3540	72
590	20230915	091900	16680035	3540	3540	3540	3540	0
591	20230915	091800	16680035	3540	3540	3540	3540	0
592	20230915	091700	16680035	3540	3540	3540	3540	0
593	20230915	091600	16680035	3540	3540	3540	3540	0
594	20230915	091500	16680035	3540	3540	3540	3520	270
595	20230915	091400	15724255	3540	3540	3540	3540	0
596	20230915	091300	15724255	3540	3540	3540	3540	0
597	20230915	091200	15724255	3540	3540	3540	3540	2
598	20230915	091100	15717175	3540	3540	3540	3540	0
599	20230915	091000	15717175	3540	3535	3540	3535	15
600	20230915	090900	15664145	3545	3545	3545	3545	0
601	20230915	090800	15664145	3545	3545	3545	3545	26
602	20230915	090700	15571975	3540	3540	3540	3540	0
603	20230915	090600	15571975	3540	3515	3540	3515	501
604	20230915	090500	13798525	3540	3530	3550	3515	831
605	20230915	090400	10861420	3515	3515	3515	3515	1
606	20230915	090300	10857905	3530	3530	3530	3530	0
607	20230915	090200	10857905	3530	3515	3530	3515	82
608	20230915	090100	10568610	3510	3510	3510	3510	1
609	20230915	090000	10565100	3510	3510	3510	3510	3010