KissMeData/060310/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192500	341263110	2410	2410	2410	2410	1549
3	20230915	192400	341263110	2410	2410	2410	2410	0
4	20230915	192300	341263110	2410	2410	2410	2410	0
5	20230915	192200	341263110	2410	2410	2410	2410	0
6	20230915	192100	341263110	2410	2410	2410	2410	0
7	20230915	192000	341263110	2410	2410	2410	2410	0
8	20230915	191900	341263110	2410	2410	2410	2410	0
9	20230915	191800	341263110	2410	2410	2410	2410	0
10	20230915	191700	341263110	2410	2410	2410	2410	0
11	20230915	191600	341263110	2410	2410	2410	2410	0
12	20230915	191500	341263110	2410	2410	2410	2410	0
13	20230915	191400	341263110	2410	2410	2410	2410	0
14	20230915	191300	341263110	2410	2410	2410	2410	0
15	20230915	191200	341263110	2410	2410	2410	2410	0
16	20230915	191100	341263110	2410	2410	2410	2410	0
17	20230915	191000	341263110	2410	2410	2410	2410	0
18	20230915	190900	341263110	2410	2410	2410	2410	0
19	20230915	190800	341263110	2410	2410	2410	2410	0
20	20230915	190700	341263110	2410	2410	2410	2410	0
21	20230915	190600	341263110	2410	2410	2410	2410	0
22	20230915	190500	341263110	2410	2410	2410	2410	0
23	20230915	190400	341263110	2410	2410	2410	2410	0
24	20230915	190300	341263110	2410	2410	2410	2410	0
25	20230915	190200	341263110	2410	2410	2410	2410	0
26	20230915	190100	341263110	2410	2410	2410	2410	0
27	20230915	190000	341263110	2410	2410	2410	2410	0
28	20230915	185900	341263110	2410	2410	2410	2410	0
29	20230915	185800	341263110	2410	2410	2410	2410	0
30	20230915	185700	341263110	2410	2410	2410	2410	0
31	20230915	185600	341263110	2410	2410	2410	2410	0
32	20230915	185500	341263110	2410	2410	2410	2410	1549
33	20230915	185400	341263110	2410	2410	2410	2410	0
34	20230915	185300	341263110	2410	2410	2410	2410	0
35	20230915	185200	341263110	2410	2410	2410	2410	0
36	20230915	185100	341263110	2410	2410	2410	2410	0
37	20230915	185000	341263110	2410	2410	2410	2410	0
38	20230915	184900	341263110	2410	2410	2410	2410	0
39	20230915	184800	341263110	2410	2410	2410	2410	0
40	20230915	184700	341263110	2410	2410	2410	2410	0
41	20230915	184600	341263110	2410	2410	2410	2410	0
42	20230915	184500	341263110	2410	2410	2410	2410	0
43	20230915	184400	341263110	2410	2410	2410	2410	0
44	20230915	184300	341263110	2410	2410	2410	2410	0
45	20230915	184200	341263110	2410	2410	2410	2410	0
46	20230915	184100	341263110	2410	2410	2410	2410	0
47	20230915	184000	341263110	2410	2410	2410	2410	0
48	20230915	183900	341263110	2410	2410	2410	2410	0
49	20230915	183800	341263110	2410	2410	2410	2410	0
50	20230915	183700	341263110	2410	2410	2410	2410	0
51	20230915	183600	341263110	2410	2410	2410	2410	0
52	20230915	183500	341263110	2410	2410	2410	2410	0
53	20230915	183400	341263110	2410	2410	2410	2410	0
54	20230915	183300	341263110	2410	2410	2410	2410	0
55	20230915	183200	341263110	2410	2410	2410	2410	0
56	20230915	183100	341263110	2410	2410	2410	2410	0
57	20230915	183000	341263110	2410	2410	2410	2410	0
58	20230915	182900	341263110	2410	2410	2410	2410	0
59	20230915	182800	341263110	2410	2410	2410	2410	0
60	20230915	182700	341263110	2410	2410	2410	2410	0
61	20230915	182600	341263110	2410	2410	2410	2410	0
62	20230915	182500	341263110	2410	2410	2410	2410	1549
63	20230915	182400	341263110	2410	2410	2410	2410	0
64	20230915	182300	341263110	2410	2410	2410	2410	0
65	20230915	182200	341263110	2410	2410	2410	2410	0
66	20230915	182100	341263110	2410	2410	2410	2410	0
67	20230915	182000	341263110	2410	2410	2410	2410	0
68	20230915	181900	341263110	2410	2410	2410	2410	0
69	20230915	181800	341263110	2410	2410	2410	2410	0
70	20230915	181700	341263110	2410	2410	2410	2410	0
71	20230915	181600	341263110	2410	2410	2410	2410	0
72	20230915	181500	341263110	2410	2410	2410	2410	0
73	20230915	181400	341263110	2410	2410	2410	2410	0
74	20230915	181300	341263110	2410	2410	2410	2410	0
75	20230915	181200	341263110	2410	2410	2410	2410	0
76	20230915	181100	341263110	2410	2410	2410	2410	0
77	20230915	181000	341263110	2410	2410	2410	2410	0
78	20230915	180900	341263110	2410	2410	2410	2410	0
79	20230915	180800	341263110	2410	2410	2410	2410	0
80	20230915	180700	341263110	2410	2410	2410	2410	0
81	20230915	180600	341263110	2410	2410	2410	2410	0
82	20230915	180500	341263110	2410	2410	2410	2410	0
83	20230915	180400	341263110	2410	2410	2410	2410	0
84	20230915	180300	341263110	2410	2410	2410	2410	0
85	20230915	180200	341263110	2410	2410	2410	2410	0
86	20230915	180100	341263110	2410	2410	2410	2410	0
87	20230915	180000	341263110	2410	2410	2410	2410	0
88	20230915	175900	341263110	2410	2410	2410	2410	0
89	20230915	175800	341263110	2410	2410	2410	2410	0
90	20230915	175700	341263110	2410	2410	2410	2410	0
91	20230915	175600	341263110	2410	2410	2410	2410	0
92	20230915	175500	341263110	2410	2410	2410	2410	1549
93	20230915	175400	341263110	2410	2410	2410	2410	0
94	20230915	175300	341263110	2410	2410	2410	2410	0
95	20230915	175200	341263110	2410	2410	2410	2410	0
96	20230915	175100	341263110	2410	2410	2410	2410	0
97	20230915	175000	341263110	2410	2410	2410	2410	0
98	20230915	174900	341263110	2410	2410	2410	2410	0
99	20230915	174800	341263110	2410	2410	2410	2410	0
100	20230915	174700	341263110	2410	2410	2410	2410	0
101	20230915	174600	341263110	2410	2410	2410	2410	0
102	20230915	174500	341263110	2410	2410	2410	2410	0
103	20230915	174400	341263110	2410	2410	2410	2410	0
104	20230915	174300	341263110	2410	2410	2410	2410	0
105	20230915	174200	341263110	2410	2410	2410	2410	0
106	20230915	174100	341263110	2410	2410	2410	2410	0
107	20230915	174000	341263110	2410	2410	2410	2410	0
108	20230915	173900	341263110	2410	2410	2410	2410	0
109	20230915	173800	341263110	2410	2410	2410	2410	0
110	20230915	173700	341263110	2410	2410	2410	2410	0
111	20230915	173600	341263110	2410	2410	2410	2410	0
112	20230915	173500	341263110	2410	2410	2410	2410	0
113	20230915	173400	341263110	2410	2410	2410	2410	0
114	20230915	173300	341263110	2410	2410	2410	2410	0
115	20230915	173200	341263110	2410	2410	2410	2410	0
116	20230915	173100	341263110	2410	2410	2410	2410	0
117	20230915	173000	341263110	2410	2410	2410	2410	0
118	20230915	172900	341263110	2410	2410	2410	2410	0
119	20230915	172800	341263110	2410	2410	2410	2410	0
120	20230915	172700	341263110	2410	2410	2410	2410	0
121	20230915	172600	341263110	2410	2410	2410	2410	0
122	20230915	172500	341263110	2410	2410	2410	2410	1549
123	20230915	172400	341263110	2410	2410	2410	2410	0
124	20230915	172300	341263110	2410	2410	2410	2410	0
125	20230915	172200	341263110	2410	2410	2410	2410	0
126	20230915	172100	341263110	2410	2410	2410	2410	0
127	20230915	172000	341263110	2410	2410	2410	2410	0
128	20230915	171900	341263110	2410	2410	2410	2410	0
129	20230915	171800	341263110	2410	2410	2410	2410	0
130	20230915	171700	341263110	2410	2410	2410	2410	0
131	20230915	171600	341263110	2410	2410	2410	2410	0
132	20230915	171500	341263110	2410	2410	2410	2410	0
133	20230915	171400	341263110	2410	2410	2410	2410	0
134	20230915	171300	341263110	2410	2410	2410	2410	0
135	20230915	171200	341263110	2410	2410	2410	2410	0
136	20230915	171100	341263110	2410	2410	2410	2410	0
137	20230915	171000	341263110	2410	2410	2410	2410	0
138	20230915	170900	341263110	2410	2410	2410	2410	0
139	20230915	170800	341263110	2410	2410	2410	2410	0
140	20230915	170700	341263110	2410	2410	2410	2410	0
141	20230915	170600	341263110	2410	2410	2410	2410	0
142	20230915	170500	341263110	2410	2410	2410	2410	0
143	20230915	170400	341263110	2410	2410	2410	2410	0
144	20230915	170300	341263110	2410	2410	2410	2410	0
145	20230915	170200	341263110	2410	2410	2410	2410	0
146	20230915	170100	341263110	2410	2410	2410	2410	0
147	20230915	170000	341263110	2410	2410	2410	2410	0
148	20230915	165900	341263110	2410	2410	2410	2410	0
149	20230915	165800	341263110	2410	2410	2410	2410	0
150	20230915	165700	341263110	2410	2410	2410	2410	0
151	20230915	165600	341263110	2410	2410	2410	2410	0
152	20230915	165500	341263110	2410	2410	2410	2410	1549
153	20230915	165400	341263110	2410	2410	2410	2410	0
154	20230915	165300	341263110	2410	2410	2410	2410	0
155	20230915	165200	341263110	2410	2410	2410	2410	0
156	20230915	165100	341263110	2410	2410	2410	2410	0
157	20230915	165000	341263110	2410	2410	2410	2410	0
158	20230915	164900	341263110	2410	2410	2410	2410	0
159	20230915	164800	341263110	2410	2410	2410	2410	0
160	20230915	164700	341263110	2410	2410	2410	2410	0
161	20230915	164600	341263110	2410	2410	2410	2410	0
162	20230915	164500	341263110	2410	2410	2410	2410	0
163	20230915	164400	341263110	2410	2410	2410	2410	0
164	20230915	164300	341263110	2410	2410	2410	2410	0
165	20230915	164200	341263110	2410	2410	2410	2410	0
166	20230915	164100	341263110	2410	2410	2410	2410	0
167	20230915	164000	341263110	2410	2410	2410	2410	0
168	20230915	163900	341263110	2410	2410	2410	2410	0
169	20230915	163800	341263110	2410	2410	2410	2410	0
170	20230915	163700	341263110	2410	2410	2410	2410	0
171	20230915	163600	341263110	2410	2410	2410	2410	0
172	20230915	163500	341263110	2410	2410	2410	2410	0
173	20230915	163400	341263110	2410	2410	2410	2410	0
174	20230915	163300	341263110	2410	2410	2410	2410	0
175	20230915	163200	341263110	2410	2410	2410	2410	0
176	20230915	163100	341263110	2410	2410	2410	2410	0
177	20230915	163000	341263110	2410	2410	2410	2410	0
178	20230915	162900	341263110	2410	2410	2410	2410	0
179	20230915	162800	341263110	2410	2410	2410	2410	0
180	20230915	162700	341263110	2410	2410	2410	2410	0
181	20230915	162600	341263110	2410	2410	2410	2410	0
182	20230915	162500	341263110	2410	2410	2410	2410	1549
183	20230915	162400	341263110	2410	2410	2410	2410	0
184	20230915	162300	341263110	2410	2410	2410	2410	0
185	20230915	162200	341263110	2410	2410	2410	2410	0
186	20230915	162100	341263110	2410	2410	2410	2410	0
187	20230915	162000	341263110	2410	2410	2410	2410	0
188	20230915	161900	341263110	2410	2410	2410	2410	0
189	20230915	161800	341263110	2410	2410	2410	2410	0
190	20230915	161700	341263110	2410	2410	2410	2410	0
191	20230915	161600	341263110	2410	2410	2410	2410	0
192	20230915	161500	341263110	2410	2410	2410	2410	0
193	20230915	161400	341263110	2410	2410	2410	2410	0
194	20230915	161300	341263110	2410	2410	2410	2410	0
195	20230915	161200	341263110	2410	2410	2410	2410	0
196	20230915	161100	341263110	2410	2410	2410	2410	0
197	20230915	161000	341263110	2410	2410	2410	2410	0
198	20230915	160900	341263110	2410	2410	2410	2410	0
199	20230915	160800	341263110	2410	2410	2410	2410	0
200	20230915	160700	341263110	2410	2410	2410	2410	0
201	20230915	160600	341263110	2410	2410	2410	2410	0
202	20230915	160500	341263110	2410	2410	2410	2410	0
203	20230915	160400	341263110	2410	2410	2410	2410	0
204	20230915	160300	341263110	2410	2410	2410	2410	0
205	20230915	160200	341263110	2410	2410	2410	2410	0
206	20230915	160100	341263110	2410	2410	2410	2410	0
207	20230915	160000	341263110	2410	2410	2410	2410	0
208	20230915	155900	341263110	2410	2410	2410	2410	0
209	20230915	155800	341263110	2410	2410	2410	2410	0
210	20230915	155700	341263110	2410	2410	2410	2410	0
211	20230915	155600	341263110	2410	2410	2410	2410	0
212	20230915	155500	341263110	2410	2410	2410	2410	1549
213	20230915	155400	341263110	2410	2410	2410	2410	0
214	20230915	155300	341263110	2410	2410	2410	2410	0
215	20230915	155200	341263110	2410	2410	2410	2410	0
216	20230915	155100	341263110	2410	2410	2410	2410	0
217	20230915	155000	341263110	2410	2410	2410	2410	0
218	20230915	154900	341263110	2410	2410	2410	2410	0
219	20230915	154800	341263110	2410	2410	2410	2410	0
220	20230915	154700	341263110	2410	2410	2410	2410	0
221	20230915	154600	341263110	2410	2410	2410	2410	0
222	20230915	154500	341263110	2410	2410	2410	2410	0
223	20230915	154400	341263110	2410	2410	2410	2410	0
224	20230915	154300	341263110	2410	2410	2410	2410	0
225	20230915	154200	341263110	2410	2410	2410	2410	0
226	20230915	154100	341263110	2410	2410	2410	2410	0
227	20230915	154000	341263110	2410	2410	2410	2410	0
228	20230915	153900	341263110	2410	2410	2410	2410	0
229	20230915	153800	341263110	2410	2410	2410	2410	0
230	20230915	153700	341263110	2410	2410	2410	2410	0
231	20230915	153600	341263110	2410	2410	2410	2410	0
232	20230915	153500	341263110	2410	2410	2410	2410	0
233	20230915	153400	341263110	2410	2410	2410	2410	0
234	20230915	153300	341263110	2410	2410	2410	2410	0
235	20230915	153200	341263110	2410	2410	2410	2410	0
236	20230915	153100	341263110	2410	2410	2410	2410	0
237	20230915	153000	341263110	2410	2410	2410	2410	1549
238	20230915	152900	337530020	2410	2410	2410	2410	0
239	20230915	152800	337530020	2410	2410	2410	2410	0
240	20230915	152700	337530020	2410	2410	2410	2410	0
241	20230915	152600	337530020	2410	2410	2410	2410	0
242	20230915	152500	337530020	2410	2410	2410	2410	0
243	20230915	152400	337530020	2410	2410	2410	2410	0
244	20230915	152300	337530020	2410	2410	2410	2410	0
245	20230915	152200	337530020	2410	2410	2410	2410	0
246	20230915	152100	337530020	2410	2410	2410	2410	0
247	20230915	152000	337530020	2410	2410	2410	2410	0
248	20230915	151900	337530020	2410	2400	2410	2400	57
249	20230915	151800	337393150	2410	2400	2410	2400	355
250	20230915	151700	336540995	2410	2410	2410	2410	0
251	20230915	151600	336540995	2410	2410	2410	2410	0
252	20230915	151500	336540995	2410	2410	2410	2410	16
253	20230915	151400	336502435	2410	2410	2410	2410	5
254	20230915	151300	336490385	2410	2410	2410	2410	10
255	20230915	151200	336466285	2410	2410	2410	2405	199
256	20230915	151100	335987590	2410	2415	2420	2405	679
257	20230915	151000	334351495	2415	2405	2415	2405	563
258	20230915	150900	332996930	2415	2410	2415	2410	30
259	20230915	150800	332924530	2415	2415	2415	2410	152
260	20230915	150700	332557565	2415	2400	2420	2400	7023
261	20230915	150600	315610635	2400	2400	2400	2400	75
262	20230915	150500	315430635	2400	2400	2400	2395	607
263	20230915	150400	313975835	2400	2400	2400	2400	253
264	20230915	150300	313368635	2400	2400	2400	2400	118
265	20230915	150200	313085435	2400	2400	2400	2395	87
266	20230915	150100	312877040	2400	2390	2400	2390	1853
267	20230915	150000	308446575	2390	2390	2390	2390	75
268	20230915	145900	308267325	2395	2395	2395	2395	3
269	20230915	145800	308260140	2390	2390	2390	2390	1539
270	20230915	145700	304581930	2395	2395	2395	2395	10
271	20230915	145600	304557980	2395	2395	2395	2395	0
272	20230915	145500	304557980	2395	2395	2395	2395	0
273	20230915	145400	304557980	2395	2395	2395	2390	4088
274	20230915	145300	294787600	2395	2395	2395	2395	0
275	20230915	145200	294787600	2395	2395	2395	2395	0
276	20230915	145100	294787600	2395	2395	2395	2390	1003
277	20230915	145000	292390415	2390	2390	2390	2390	10
278	20230915	144900	292366515	2400	2400	2400	2400	0
279	20230915	144800	292366515	2400	2400	2400	2400	0
280	20230915	144700	292366515	2400	2400	2400	2400	0
281	20230915	144600	292366515	2400	2400	2400	2390	722
282	20230915	144500	290640715	2390	2390	2390	2390	500
283	20230915	144400	289445715	2400	2400	2400	2400	0
284	20230915	144300	289445715	2400	2400	2400	2390	525
285	20230915	144200	288190715	2400	2400	2400	2400	0
286	20230915	144100	288190715	2400	2400	2400	2400	0
287	20230915	144000	288190715	2400	2400	2400	2400	90
288	20230915	143900	287974715	2400	2400	2400	2400	0
289	20230915	143800	287974715	2400	2400	2400	2400	0
290	20230915	143700	287974715	2400	2400	2400	2400	105
291	20230915	143600	287722715	2400	2400	2400	2400	1
292	20230915	143500	287720315	2390	2390	2390	2390	400
293	20230915	143400	286764315	2400	2400	2400	2400	1
294	20230915	143300	286761915	2400	2400	2400	2400	0
295	20230915	143200	286761915	2400	2400	2400	2400	0
296	20230915	143100	286761915	2400	2400	2400	2400	0
297	20230915	143000	286761915	2400	2395	2400	2395	800
298	20230915	142900	284845910	2395	2395	2395	2395	4010
299	20230915	142800	275241960	2395	2395	2395	2390	119
300	20230915	142700	274957045	2395	2395	2395	2395	0
301	20230915	142600	274957045	2395	2390	2395	2390	3
302	20230915	142500	274949870	2390	2390	2390	2390	3000
303	20230915	142400	267779870	2390	2390	2390	2385	33
304	20230915	142300	267701010	2390	2390	2390	2390	0
305	20230915	142200	267701010	2390	2390	2390	2390	0
306	20230915	142100	267701010	2390	2390	2390	2390	6
307	20230915	142000	267686670	2390	2385	2390	2385	11
308	20230915	141900	267660430	2390	2390	2390	2385	522
309	20230915	141800	266415350	2385	2385	2385	2385	1500
310	20230915	141700	262837850	2390	2390	2390	2390	2
311	20230915	141600	262833070	2390	2390	2390	2390	0
312	20230915	141500	262833070	2390	2390	2390	2390	1
313	20230915	141400	262830680	2385	2390	2390	2385	1240
314	20230915	141300	259872080	2390	2390	2390	2390	0
315	20230915	141200	259872080	2390	2385	2390	2385	173
316	20230915	141100	259459470	2390	2390	2390	2385	62
317	20230915	141000	259311590	2395	2395	2395	2395	31
318	20230915	140900	259237345	2390	2390	2390	2390	146
319	20230915	140800	258888405	2395	2395	2395	2395	0
320	20230915	140700	258888405	2395	2390	2395	2390	5
321	20230915	140600	258876450	2395	2395	2395	2395	1
322	20230915	140500	258874055	2395	2390	2395	2390	5
323	20230915	140400	258862100	2395	2390	2395	2390	400
324	20230915	140300	257906095	2395	2395	2395	2395	1
325	20230915	140200	257903700	2390	2390	2390	2390	1405
326	20230915	140100	254545750	2395	2395	2395	2395	278
327	20230915	140000	253879940	2395	2395	2395	2395	10
328	20230915	135900	253855990	2395	2390	2395	2390	14
329	20230915	135800	253822525	2395	2395	2395	2395	0
330	20230915	135700	253822525	2395	2395	2395	2395	1
331	20230915	135600	253820130	2390	2390	2390	2390	0
332	20230915	135500	253820130	2390	2390	2390	2390	864
333	20230915	135400	251755170	2395	2390	2395	2390	312
334	20230915	135300	251009485	2395	2395	2395	2395	234
335	20230915	135200	250449055	2395	2395	2395	2395	1
336	20230915	135100	250446660	2390	2390	2390	2390	12
337	20230915	135000	250417980	2395	2395	2395	2395	400
338	20230915	134900	249459980	2395	2395	2395	2395	394
339	20230915	134800	248516350	2395	2395	2395	2395	1500
340	20230915	134700	244923850	2395	2395	2395	2395	1
341	20230915	134600	244921455	2390	2390	2390	2390	0
342	20230915	134500	244921455	2390	2390	2390	2390	42
343	20230915	134400	244821075	2395	2395	2395	2395	0
344	20230915	134300	244821075	2395	2395	2395	2395	1446
345	20230915	134200	241357905	2400	2400	2400	2400	0
346	20230915	134100	241357905	2400	2400	2400	2400	133
347	20230915	134000	241038705	2400	2400	2400	2400	52
348	20230915	133900	240913905	2400	2400	2400	2395	497
349	20230915	133800	239721190	2395	2395	2395	2395	1507
350	20230915	133700	236111925	2395	2400	2400	2395	1267
351	20230915	133600	233077435	2395	2395	2395	2395	0
352	20230915	133500	233077435	2395	2395	2395	2395	1
353	20230915	133400	233075040	2405	2400	2405	2400	132
354	20230915	133300	232758235	2400	2400	2400	2400	30
355	20230915	133200	232686235	2400	2400	2400	2400	0
356	20230915	133100	232686235	2400	2400	2400	2400	0
357	20230915	133000	232686235	2400	2400	2400	2400	100
358	20230915	132900	232446235	2395	2395	2395	2395	28
359	20230915	132800	232379175	2400	2400	2400	2400	1
360	20230915	132700	232376775	2400	2400	2400	2400	0
361	20230915	132600	232376775	2400	2395	2400	2395	3630
362	20230915	132500	223682775	2395	2395	2395	2395	4
363	20230915	132400	223673195	2395	2395	2395	2395	0
364	20230915	132300	223673195	2395	2395	2395	2395	201
365	20230915	132200	223191800	2390	2390	2390	2390	400
366	20230915	132100	222235800	2395	2395	2395	2395	0
367	20230915	132000	222235800	2395	2395	2395	2395	0
368	20230915	131900	222235800	2395	2395	2395	2395	5
369	20230915	131800	222223825	2395	2395	2395	2395	103
370	20230915	131700	221977140	2395	2395	2395	2395	0
371	20230915	131600	221977140	2395	2395	2395	2395	0
372	20230915	131500	221977140	2395	2395	2395	2395	0
373	20230915	131400	221977140	2395	2395	2395	2395	0
374	20230915	131300	221977140	2395	2395	2395	2395	0
375	20230915	131200	221977140	2395	2395	2395	2395	0
376	20230915	131100	221977140	2395	2395	2395	2395	0
377	20230915	131000	221977140	2395	2395	2395	2395	201
378	20230915	130900	221495745	2390	2390	2390	2390	1233
379	20230915	130800	218548875	2395	2395	2395	2395	4
380	20230915	130700	218539295	2395	2395	2395	2395	0
381	20230915	130600	218539295	2395	2395	2395	2395	96
382	20230915	130500	218309375	2395	2395	2395	2395	100
383	20230915	130400	218069875	2395	2395	2395	2395	0
384	20230915	130300	218069875	2395	2395	2395	2395	0
385	20230915	130200	218069875	2395	2395	2395	2395	0
386	20230915	130100	218069875	2395	2395	2395	2395	0
387	20230915	130000	218069875	2395	2395	2395	2395	0
388	20230915	125900	218069875	2395	2395	2395	2395	1
389	20230915	125800	218067480	2395	2395	2395	2395	500
390	20230915	125700	216869980	2395	2395	2395	2395	1
391	20230915	125600	216867585	2390	2390	2390	2385	5200
392	20230915	125500	204445650	2395	2395	2395	2395	0
393	20230915	125400	204445650	2395	2395	2395	2395	0
394	20230915	125300	204445650	2395	2395	2395	2395	100
395	20230915	125200	204206150	2395	2395	2395	2395	0
396	20230915	125100	204206150	2395	2395	2395	2395	307
397	20230915	125000	203470885	2395	2390	2395	2390	5
398	20230915	124900	203458930	2395	2395	2395	2395	6455
399	20230915	124800	187999205	2410	2410	2410	2410	0
400	20230915	124700	187999205	2410	2410	2410	2410	0
401	20230915	124600	187999205	2410	2410	2410	2410	0
402	20230915	124500	187999205	2410	2410	2410	2410	0
403	20230915	124400	187999205	2410	2400	2410	2400	24
404	20230915	124300	187941595	2400	2400	2400	2400	23
405	20230915	124200	187886395	2405	2405	2405	2405	0
406	20230915	124100	187886395	2405	2405	2405	2405	0
407	20230915	124000	187886395	2405	2405	2405	2405	0
408	20230915	123900	187886395	2405	2405	2405	2405	0
409	20230915	123800	187886395	2405	2405	2405	2405	100
410	20230915	123700	187645895	2410	2410	2410	2410	0
411	20230915	123600	187645895	2410	2410	2410	2410	0
412	20230915	123500	187645895	2410	2410	2410	2410	0
413	20230915	123400	187645895	2410	2410	2410	2410	0
414	20230915	123300	187645895	2410	2410	2410	2410	0
415	20230915	123200	187645895	2410	2410	2410	2410	10
416	20230915	123100	187621795	2410	2410	2410	2410	0
417	20230915	123000	187621795	2410	2410	2410	2410	0
418	20230915	122900	187621795	2410	2410	2410	2410	0
419	20230915	122800	187621795	2410	2410	2410	2410	0
420	20230915	122700	187621795	2410	2400	2410	2400	1605
421	20230915	122600	183769785	2410	2410	2410	2410	0
422	20230915	122500	183769785	2410	2410	2410	2410	0
423	20230915	122400	183769785	2410	2410	2410	2410	0
424	20230915	122300	183769785	2410	2410	2410	2410	0
425	20230915	122200	183769785	2410	2410	2410	2410	17
426	20230915	122100	183728815	2410	2410	2410	2410	0
427	20230915	122000	183728815	2410	2410	2410	2410	0
428	20230915	121900	183728815	2410	2410	2410	2410	1
429	20230915	121800	183726405	2410	2410	2410	2410	0
430	20230915	121700	183726405	2410	2410	2410	2410	0
431	20230915	121600	183726405	2410	2410	2410	2410	1
432	20230915	121500	183723995	2400	2400	2400	2400	40
433	20230915	121400	183627995	2410	2410	2410	2410	0
434	20230915	121300	183627995	2410	2410	2410	2410	0
435	20230915	121200	183627995	2410	2410	2410	2410	0
436	20230915	121100	183627995	2410	2410	2410	2410	0
437	20230915	121000	183627995	2410	2400	2410	2400	92
438	20230915	120900	183407185	2410	2410	2410	2410	0
439	20230915	120800	183407185	2410	2410	2410	2410	0
440	20230915	120700	183407185	2410	2410	2410	2410	0
441	20230915	120600	183407185	2410	2410	2410	2410	30
442	20230915	120500	183334885	2410	2410	2410	2410	0
443	20230915	120400	183334885	2410	2410	2410	2410	0
444	20230915	120300	183334885	2410	2410	2410	2410	0
445	20230915	120200	183334885	2410	2410	2410	2410	0
446	20230915	120100	183334885	2410	2410	2410	2410	0
447	20230915	120000	183334885	2410	2410	2410	2410	0
448	20230915	115900	183334885	2410	2410	2410	2410	0
449	20230915	115800	183334885	2410	2400	2410	2400	6
450	20230915	115700	183320475	2400	2405	2405	2400	6
451	20230915	115600	183306055	2405	2405	2405	2405	198
452	20230915	115500	182829865	2405	2405	2405	2405	8
453	20230915	115400	182810625	2405	2405	2405	2405	2
454	20230915	115300	182805815	2405	2405	2405	2405	0
455	20230915	115200	182805815	2405	2405	2405	2405	2
456	20230915	115100	182801005	2410	2410	2410	2410	0
457	20230915	115000	182801005	2410	2410	2410	2410	0
458	20230915	114900	182801005	2410	2405	2410	2405	501
459	20230915	114800	181595990	2405	2405	2405	2400	825
460	20230915	114700	179611965	2405	2405	2405	2400	33
461	20230915	114600	179532710	2405	2405	2405	2405	45
462	20230915	114500	179424485	2405	2405	2405	2405	4
463	20230915	114400	179414865	2405	2405	2405	2405	1
464	20230915	114300	179412460	2405	2405	2405	2405	6
465	20230915	114200	179398030	2405	2405	2405	2405	4
466	20230915	114100	179388410	2405	2405	2405	2395	25
467	20230915	114000	179328485	2405	2405	2405	2405	13
468	20230915	113900	179297220	2405	2405	2405	2405	6
469	20230915	113800	179282790	2405	2395	2405	2395	68
470	20230915	113700	179119800	2400	2400	2400	2400	0
471	20230915	113600	179119800	2400	2400	2400	2400	161
472	20230915	113500	178733400	2400	2400	2400	2400	1404
473	20230915	113400	175363800	2400	2395	2400	2395	709
474	20230915	113300	173662510	2395	2395	2400	2395	303
475	20230915	113200	172936820	2400	2400	2400	2400	0
476	20230915	113100	172936820	2400	2400	2400	2400	200
477	20230915	113000	172456820	2400	2400	2400	2400	0
478	20230915	112900	172456820	2400	2400	2400	2400	0
479	20230915	112800	172456820	2400	2400	2400	2400	5
480	20230915	112700	172444820	2400	2395	2400	2395	114
481	20230915	112600	172171225	2400	2400	2400	2400	0
482	20230915	112500	172171225	2400	2400	2400	2400	0
483	20230915	112400	172171225	2400	2390	2400	2390	415
484	20230915	112300	171179365	2390	2390	2390	2390	6
485	20230915	112200	171165025	2390	2390	2390	2390	212
486	20230915	112100	170658345	2400	2385	2400	2385	2160
487	20230915	112000	165506730	2390	2390	2390	2390	1034
488	20230915	111900	163035470	2390	2390	2390	2390	12
489	20230915	111800	163006790	2400	2400	2400	2400	50
490	20230915	111700	162886790	2400	2400	2400	2400	50
491	20230915	111600	162766790	2400	2400	2400	2400	40
492	20230915	111500	162670790	2400	2400	2400	2400	85
493	20230915	111400	162466790	2400	2385	2400	2385	1712
494	20230915	111300	158369175	2395	2395	2395	2395	0
495	20230915	111200	158369175	2395	2395	2395	2395	1
496	20230915	111100	158366780	2400	2390	2400	2390	11
497	20230915	111000	158340480	2400	2390	2400	2385	142
498	20230915	110900	158001130	2390	2390	2390	2390	23
499	20230915	110800	157946160	2390	2390	2390	2390	0
500	20230915	110700	157946160	2390	2390	2390	2390	10
501	20230915	110600	157922260	2400	2390	2400	2390	632
502	20230915	110500	156411750	2400	2400	2400	2400	0
503	20230915	110400	156411750	2400	2400	2400	2400	0
504	20230915	110300	156411750	2400	2400	2400	2400	50
505	20230915	110200	156291750	2400	2400	2400	2400	0
506	20230915	110100	156291750	2400	2400	2400	2400	0
507	20230915	110000	156291750	2400	2400	2400	2400	0
508	20230915	105900	156291750	2400	2400	2400	2400	200
509	20230915	105800	155811750	2400	2400	2400	2400	0
510	20230915	105700	155811750	2400	2400	2400	2400	0
511	20230915	105600	155811750	2400	2400	2400	2400	0
512	20230915	105500	155811750	2400	2400	2400	2400	9
513	20230915	105400	155790150	2400	2400	2400	2400	0
514	20230915	105300	155790150	2400	2385	2400	2385	52
515	20230915	105200	155666115	2400	2400	2400	2400	0
516	20230915	105100	155666115	2400	2395	2400	2395	10
517	20230915	105000	155642160	2390	2390	2400	2390	213
518	20230915	104900	155133080	2390	2390	2390	2390	10
519	20230915	104800	155109180	2400	2400	2400	2400	5
520	20230915	104700	155097180	2400	2400	2400	2400	0
521	20230915	104600	155097180	2400	2390	2400	2390	96
522	20230915	104500	154867730	2400	2400	2400	2400	0
523	20230915	104400	154867730	2400	2400	2400	2400	2
524	20230915	104300	154862930	2400	2400	2400	2400	0
525	20230915	104200	154862930	2400	2400	2400	2400	50
526	20230915	104100	154742930	2400	2400	2400	2400	0
527	20230915	104000	154742930	2400	2390	2400	2390	12
528	20230915	103900	154714240	2400	2400	2400	2400	0
529	20230915	103800	154714240	2400	2400	2400	2390	114
530	20230915	103700	154441635	2400	2400	2405	2400	30
531	20230915	103600	154369625	2405	2400	2410	2400	346
532	20230915	103500	153538025	2400	2400	2400	2400	10
533	20230915	103400	153514025	2405	2405	2405	2405	1
534	20230915	103300	153511620	2405	2395	2410	2390	542
535	20230915	103200	152216030	2410	2410	2410	2410	20
536	20230915	103100	152167830	2410	2410	2410	2410	4
537	20230915	103000	152158190	2410	2410	2410	2410	1
538	20230915	102900	152155780	2410	2405	2410	2405	122
539	20230915	102800	151862365	2410	2410	2410	2410	0
540	20230915	102700	151862365	2410	2410	2410	2410	11
541	20230915	102600	151835855	2390	2395	2395	2390	3688
542	20230915	102500	143019985	2410	2415	2415	2400	1006
543	20230915	102400	140605560	2400	2400	2400	2400	3
544	20230915	102300	140598360	2415	2405	2415	2405	1147
545	20230915	102200	137839510	2415	2415	2415	2415	0
546	20230915	102100	137839510	2415	2405	2415	2405	7
547	20230915	102000	137822665	2415	2415	2415	2415	10
548	20230915	101900	137798515	2415	2405	2415	2405	8
549	20230915	101800	137779265	2415	2415	2415	2415	0
550	20230915	101700	137779265	2415	2415	2415	2415	0
551	20230915	101600	137779265	2415	2415	2415	2415	0
552	20230915	101500	137779265	2415	2415	2415	2415	31
553	20230915	101400	137704400	2415	2400	2415	2400	7
554	20230915	101300	137687510	2415	2415	2415	2415	0
555	20230915	101200	137687510	2415	2415	2415	2415	1
556	20230915	101100	137685095	2415	2410	2415	2410	102
557	20230915	101000	137439265	2410	2405	2410	2405	1097
558	20230915	100900	134795970	2410	2405	2410	2405	108
559	20230915	100800	134535730	2415	2410	2415	2410	200
560	20230915	100700	134053565	2410	2410	2410	2410	250
561	20230915	100600	133451065	2415	2405	2415	2405	466
562	20230915	100500	132328870	2405	2405	2405	2400	213
563	20230915	100400	131816870	2400	2405	2405	2400	609
564	20230915	100300	130353020	2420	2410	2420	2410	215
565	20230915	100200	129834825	2410	2410	2410	2410	100
566	20230915	100100	129593825	2410	2410	2415	2410	271
567	20230915	100000	128940110	2410	2415	2415	2410	151
568	20230915	095900	128576195	2410	2405	2410	2405	600
569	20230915	095800	127132695	2415	2410	2420	2410	523
570	20230915	095700	125868535	2420	2420	2420	2420	649
571	20230915	095600	124297955	2420	2415	2420	2415	157
572	20230915	095500	123918795	2415	2405	2415	2405	823
573	20230915	095400	121938415	2405	2400	2405	2400	281
574	20230915	095300	121264010	2400	2400	2400	2400	0
575	20230915	095200	121264010	2400	2400	2400	2400	1191
576	20230915	095100	118405610	2400	2385	2400	2385	490
577	20230915	095000	117232255	2380	2380	2380	2380	1
578	20230915	094900	117229875	2395	2395	2395	2395	0
579	20230915	094800	117229875	2395	2395	2395	2395	20
580	20230915	094700	117181975	2395	2395	2395	2395	0
581	20230915	094600	117181975	2395	2385	2395	2375	2973
582	20230915	094500	110100730	2395	2395	2395	2395	1
583	20230915	094400	110098335	2385	2395	2395	2385	721
584	20230915	094300	108378700	2400	2400	2400	2400	0
585	20230915	094200	108378700	2400	2395	2400	2390	1813
586	20230915	094100	104041640	2395	2400	2400	2395	1458
587	20230915	094000	100543500	2405	2415	2415	2405	1270
588	20230915	093900	97484140	2410	2410	2410	2410	440
589	20230915	093800	96423740	2415	2410	2415	2400	251
590	20230915	093700	95818830	2410	2410	2410	2410	898
591	20230915	093600	93654650	2410	2405	2410	2405	1309
592	20230915	093500	90506495	2405	2405	2405	2405	5
593	20230915	093400	90494470	2405	2400	2405	2400	3237
594	20230915	093300	82725665	2400	2395	2400	2395	4
595	20230915	093200	82716080	2400	2395	2400	2395	413
596	20230915	093100	81726865	2385	2395	2395	2385	1387
597	20230915	093000	78418810	2390	2390	2390	2390	0
598	20230915	092900	78418810	2390	2390	2390	2390	4
599	20230915	092800	78409250	2385	2390	2390	2385	1606
600	20230915	092700	74576650	2390	2385	2390	2380	762
601	20230915	092600	72762150	2390	2390	2390	2390	133
602	20230915	092500	72444280	2390	2390	2390	2390	70
603	20230915	092400	72276980	2390	2390	2390	2390	0
604	20230915	092300	72276980	2390	2380	2390	2380	1043
605	20230915	092200	69789085	2375	2375	2375	2375	0
606	20230915	092100	69789085	2375	2380	2380	2375	2094
607	20230915	092000	64810145	2380	2380	2380	2380	100
608	20230915	091900	64572145	2380	2385	2385	2380	27
609	20230915	091800	64507840	2380	2380	2380	2380	1434
610	20230915	091700	61094920	2380	2380	2380	2380	101
611	20230915	091600	60854540	2380	2380	2380	2380	362
612	20230915	091500	59992980	2380	2385	2385	2380	109
613	20230915	091400	59733555	2385	2385	2385	2385	3
614	20230915	091300	59726400	2380	2380	2380	2380	923
615	20230915	091200	57529660	2380	2385	2385	2380	720
616	20230915	091100	55816010	2380	2385	2385	2380	43
617	20230915	091000	55713605	2385	2385	2385	2385	648
618	20230915	090900	54168125	2375	2375	2375	2375	1221
619	20230915	090800	51268250	2375	2375	2375	2375	1312
620	20230915	090700	48152250	2375	2375	2375	2375	900
621	20230915	090600	46014750	2375	2380	2380	2375	3411
622	20230915	090500	37900350	2380	2380	2380	2380	1713
623	20230915	090400	33823410	2375	2375	2375	2370	959
624	20230915	090300	31549380	2375	2370	2375	2370	457
625	20230915	090200	30466005	2375	2375	2375	2375	270
626	20230915	090100	29824755	2385	2380	2385	2370	5598
627	20230915	090000	16548755	2375	2395	2400	2375	6941