KissMeData/096760/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	194500	571071000	4155	4155	4155	4155	541
3	20230912	194400	571071000	4155	4155	4155	4155	0
4	20230912	194300	571071000	4155	4155	4155	4155	0
5	20230912	194200	571071000	4155	4155	4155	4155	0
6	20230912	194100	571071000	4155	4155	4155	4155	0
7	20230912	194000	571071000	4155	4155	4155	4155	0
8	20230912	193900	571071000	4155	4155	4155	4155	0
9	20230912	193800	571071000	4155	4155	4155	4155	0
10	20230912	193700	571071000	4155	4155	4155	4155	0
11	20230912	193600	571071000	4155	4155	4155	4155	0
12	20230912	193500	571071000	4155	4155	4155	4155	0
13	20230912	193400	571071000	4155	4155	4155	4155	0
14	20230912	193300	571071000	4155	4155	4155	4155	0
15	20230912	193200	571071000	4155	4155	4155	4155	0
16	20230912	193100	571071000	4155	4155	4155	4155	0
17	20230912	193000	571071000	4155	4155	4155	4155	0
18	20230912	192900	571071000	4155	4155	4155	4155	0
19	20230912	192800	571071000	4155	4155	4155	4155	0
20	20230912	192700	571071000	4155	4155	4155	4155	0
21	20230912	192600	571071000	4155	4155	4155	4155	0
22	20230912	192500	571071000	4155	4155	4155	4155	0
23	20230912	192400	571071000	4155	4155	4155	4155	0
24	20230912	192300	571071000	4155	4155	4155	4155	0
25	20230912	192200	571071000	4155	4155	4155	4155	0
26	20230912	192100	571071000	4155	4155	4155	4155	0
27	20230912	192000	571071000	4155	4155	4155	4155	0
28	20230912	191900	571071000	4155	4155	4155	4155	0
29	20230912	191800	571071000	4155	4155	4155	4155	0
30	20230912	191700	571071000	4155	4155	4155	4155	0
31	20230912	191600	571071000	4155	4155	4155	4155	0
32	20230912	191500	571071000	4155	4155	4155	4155	541
33	20230912	191400	571071000	4155	4155	4155	4155	0
34	20230912	191300	571071000	4155	4155	4155	4155	0
35	20230912	191200	571071000	4155	4155	4155	4155	0
36	20230912	191100	571071000	4155	4155	4155	4155	0
37	20230912	191000	571071000	4155	4155	4155	4155	0
38	20230912	190900	571071000	4155	4155	4155	4155	0
39	20230912	190800	571071000	4155	4155	4155	4155	0
40	20230912	190700	571071000	4155	4155	4155	4155	0
41	20230912	190600	571071000	4155	4155	4155	4155	0
42	20230912	190500	571071000	4155	4155	4155	4155	0
43	20230912	190400	571071000	4155	4155	4155	4155	0
44	20230912	190300	571071000	4155	4155	4155	4155	0
45	20230912	190200	571071000	4155	4155	4155	4155	0
46	20230912	190100	571071000	4155	4155	4155	4155	0
47	20230912	190000	571071000	4155	4155	4155	4155	0
48	20230912	185900	571071000	4155	4155	4155	4155	0
49	20230912	185800	571071000	4155	4155	4155	4155	0
50	20230912	185700	571071000	4155	4155	4155	4155	0
51	20230912	185600	571071000	4155	4155	4155	4155	0
52	20230912	185500	571071000	4155	4155	4155	4155	0
53	20230912	185400	571071000	4155	4155	4155	4155	0
54	20230912	185300	571071000	4155	4155	4155	4155	0
55	20230912	185200	571071000	4155	4155	4155	4155	0
56	20230912	185100	571071000	4155	4155	4155	4155	0
57	20230912	185000	571071000	4155	4155	4155	4155	0
58	20230912	184900	571071000	4155	4155	4155	4155	0
59	20230912	184800	571071000	4155	4155	4155	4155	0
60	20230912	184700	571071000	4155	4155	4155	4155	0
61	20230912	184600	571071000	4155	4155	4155	4155	0
62	20230912	184500	571071000	4155	4155	4155	4155	541
63	20230912	184400	571071000	4155	4155	4155	4155	0
64	20230912	184300	571071000	4155	4155	4155	4155	0
65	20230912	184200	571071000	4155	4155	4155	4155	0
66	20230912	184100	571071000	4155	4155	4155	4155	0
67	20230912	184000	571071000	4155	4155	4155	4155	0
68	20230912	183900	571071000	4155	4155	4155	4155	0
69	20230912	183800	571071000	4155	4155	4155	4155	0
70	20230912	183700	571071000	4155	4155	4155	4155	0
71	20230912	183600	571071000	4155	4155	4155	4155	0
72	20230912	183500	571071000	4155	4155	4155	4155	0
73	20230912	183400	571071000	4155	4155	4155	4155	0
74	20230912	183300	571071000	4155	4155	4155	4155	0
75	20230912	183200	571071000	4155	4155	4155	4155	0
76	20230912	183100	571071000	4155	4155	4155	4155	0
77	20230912	183000	571071000	4155	4155	4155	4155	0
78	20230912	182900	571071000	4155	4155	4155	4155	0
79	20230912	182800	571071000	4155	4155	4155	4155	0
80	20230912	182700	571071000	4155	4155	4155	4155	0
81	20230912	182600	571071000	4155	4155	4155	4155	0
82	20230912	182500	571071000	4155	4155	4155	4155	0
83	20230912	182400	571071000	4155	4155	4155	4155	0
84	20230912	182300	571071000	4155	4155	4155	4155	0
85	20230912	182200	571071000	4155	4155	4155	4155	0
86	20230912	182100	571071000	4155	4155	4155	4155	0
87	20230912	182000	571071000	4155	4155	4155	4155	0
88	20230912	181900	571071000	4155	4155	4155	4155	0
89	20230912	181800	571071000	4155	4155	4155	4155	0
90	20230912	181700	571071000	4155	4155	4155	4155	0
91	20230912	181600	571071000	4155	4155	4155	4155	0
92	20230912	181500	571071000	4155	4155	4155	4155	541
93	20230912	181400	571071000	4155	4155	4155	4155	0
94	20230912	181300	571071000	4155	4155	4155	4155	0
95	20230912	181200	571071000	4155	4155	4155	4155	0
96	20230912	181100	571071000	4155	4155	4155	4155	0
97	20230912	181000	571071000	4155	4155	4155	4155	0
98	20230912	180900	571071000	4155	4155	4155	4155	0
99	20230912	180800	571071000	4155	4155	4155	4155	0
100	20230912	180700	571071000	4155	4155	4155	4155	0
101	20230912	180600	571071000	4155	4155	4155	4155	0
102	20230912	180500	571071000	4155	4155	4155	4155	0
103	20230912	180400	571071000	4155	4155	4155	4155	0
104	20230912	180300	571071000	4155	4155	4155	4155	0
105	20230912	180200	571071000	4155	4155	4155	4155	0
106	20230912	180100	571071000	4155	4155	4155	4155	0
107	20230912	180000	571071000	4155	4155	4155	4155	0
108	20230912	175900	571071000	4155	4155	4155	4155	0
109	20230912	175800	571071000	4155	4155	4155	4155	0
110	20230912	175700	571071000	4155	4155	4155	4155	0
111	20230912	175600	571071000	4155	4155	4155	4155	0
112	20230912	175500	571071000	4155	4155	4155	4155	0
113	20230912	175400	571071000	4155	4155	4155	4155	0
114	20230912	175300	571071000	4155	4155	4155	4155	0
115	20230912	175200	571071000	4155	4155	4155	4155	0
116	20230912	175100	571071000	4155	4155	4155	4155	0
117	20230912	175000	571071000	4155	4155	4155	4155	0
118	20230912	174900	571071000	4155	4155	4155	4155	0
119	20230912	174800	571071000	4155	4155	4155	4155	0
120	20230912	174700	571071000	4155	4155	4155	4155	0
121	20230912	174600	571071000	4155	4155	4155	4155	0
122	20230912	174500	571071000	4155	4155	4155	4155	541
123	20230912	174400	571071000	4155	4155	4155	4155	0
124	20230912	174300	571071000	4155	4155	4155	4155	0
125	20230912	174200	571071000	4155	4155	4155	4155	0
126	20230912	174100	571071000	4155	4155	4155	4155	0
127	20230912	174000	571071000	4155	4155	4155	4155	0
128	20230912	173900	571071000	4155	4155	4155	4155	0
129	20230912	173800	571071000	4155	4155	4155	4155	0
130	20230912	173700	571071000	4155	4155	4155	4155	0
131	20230912	173600	571071000	4155	4155	4155	4155	0
132	20230912	173500	571071000	4155	4155	4155	4155	0
133	20230912	173400	571071000	4155	4155	4155	4155	0
134	20230912	173300	571071000	4155	4155	4155	4155	0
135	20230912	173200	571071000	4155	4155	4155	4155	0
136	20230912	173100	571071000	4155	4155	4155	4155	0
137	20230912	173000	571071000	4155	4155	4155	4155	0
138	20230912	172900	571071000	4155	4155	4155	4155	0
139	20230912	172800	571071000	4155	4155	4155	4155	0
140	20230912	172700	571071000	4155	4155	4155	4155	0
141	20230912	172600	571071000	4155	4155	4155	4155	0
142	20230912	172500	571071000	4155	4155	4155	4155	0
143	20230912	172400	571071000	4155	4155	4155	4155	0
144	20230912	172300	571071000	4155	4155	4155	4155	0
145	20230912	172200	571071000	4155	4155	4155	4155	0
146	20230912	172100	571071000	4155	4155	4155	4155	0
147	20230912	172000	571071000	4155	4155	4155	4155	0
148	20230912	171900	571071000	4155	4155	4155	4155	0
149	20230912	171800	571071000	4155	4155	4155	4155	0
150	20230912	171700	571071000	4155	4155	4155	4155	0
151	20230912	171600	571071000	4155	4155	4155	4155	0
152	20230912	171500	571071000	4155	4155	4155	4155	541
153	20230912	171400	571071000	4155	4155	4155	4155	0
154	20230912	171300	571071000	4155	4155	4155	4155	0
155	20230912	171200	571071000	4155	4155	4155	4155	0
156	20230912	171100	571071000	4155	4155	4155	4155	0
157	20230912	171000	571071000	4155	4155	4155	4155	0
158	20230912	170900	571071000	4155	4155	4155	4155	0
159	20230912	170800	571071000	4155	4155	4155	4155	0
160	20230912	170700	571071000	4155	4155	4155	4155	0
161	20230912	170600	571071000	4155	4155	4155	4155	0
162	20230912	170500	571071000	4155	4155	4155	4155	0
163	20230912	170400	571071000	4155	4155	4155	4155	0
164	20230912	170300	571071000	4155	4155	4155	4155	0
165	20230912	170200	571071000	4155	4155	4155	4155	0
166	20230912	170100	571071000	4155	4155	4155	4155	0
167	20230912	170000	571071000	4155	4155	4155	4155	0
168	20230912	165900	571071000	4155	4155	4155	4155	0
169	20230912	165800	571071000	4155	4155	4155	4155	0
170	20230912	165700	571071000	4155	4155	4155	4155	0
171	20230912	165600	571071000	4155	4155	4155	4155	0
172	20230912	165500	571071000	4155	4155	4155	4155	0
173	20230912	165400	571071000	4155	4155	4155	4155	0
174	20230912	165300	571071000	4155	4155	4155	4155	0
175	20230912	165200	571071000	4155	4155	4155	4155	0
176	20230912	165100	571071000	4155	4155	4155	4155	0
177	20230912	165000	571071000	4155	4155	4155	4155	0
178	20230912	164900	571071000	4155	4155	4155	4155	0
179	20230912	164800	571071000	4155	4155	4155	4155	0
180	20230912	164700	571071000	4155	4155	4155	4155	0
181	20230912	164600	571071000	4155	4155	4155	4155	0
182	20230912	164500	571071000	4155	4155	4155	4155	541
183	20230912	164400	571071000	4155	4155	4155	4155	0
184	20230912	164300	571071000	4155	4155	4155	4155	0
185	20230912	164200	571071000	4155	4155	4155	4155	0
186	20230912	164100	571071000	4155	4155	4155	4155	0
187	20230912	164000	571071000	4155	4155	4155	4155	0
188	20230912	163900	571071000	4155	4155	4155	4155	0
189	20230912	163800	571071000	4155	4155	4155	4155	0
190	20230912	163700	571071000	4155	4155	4155	4155	0
191	20230912	163600	571071000	4155	4155	4155	4155	0
192	20230912	163500	571071000	4155	4155	4155	4155	0
193	20230912	163400	571071000	4155	4155	4155	4155	0
194	20230912	163300	571071000	4155	4155	4155	4155	0
195	20230912	163200	571071000	4155	4155	4155	4155	0
196	20230912	163100	571071000	4155	4155	4155	4155	0
197	20230912	163000	571071000	4155	4155	4155	4155	0
198	20230912	162900	571071000	4155	4155	4155	4155	0
199	20230912	162800	571071000	4155	4155	4155	4155	0
200	20230912	162700	571071000	4155	4155	4155	4155	0
201	20230912	162600	571071000	4155	4155	4155	4155	0
202	20230912	162500	571071000	4155	4155	4155	4155	0
203	20230912	162400	571071000	4155	4155	4155	4155	0
204	20230912	162300	571071000	4155	4155	4155	4155	0
205	20230912	162200	571071000	4155	4155	4155	4155	0
206	20230912	162100	571071000	4155	4155	4155	4155	0
207	20230912	162000	571071000	4155	4155	4155	4155	0
208	20230912	161900	571071000	4155	4155	4155	4155	0
209	20230912	161800	571071000	4155	4155	4155	4155	0
210	20230912	161700	571071000	4155	4155	4155	4155	0
211	20230912	161600	571071000	4155	4155	4155	4155	0
212	20230912	161500	571071000	4155	4155	4155	4155	541
213	20230912	161400	571071000	4155	4155	4155	4155	0
214	20230912	161300	571071000	4155	4155	4155	4155	0
215	20230912	161200	571071000	4155	4155	4155	4155	0
216	20230912	161100	571071000	4155	4155	4155	4155	0
217	20230912	161000	571071000	4155	4155	4155	4155	0
218	20230912	160900	571071000	4155	4155	4155	4155	0
219	20230912	160800	571071000	4155	4155	4155	4155	0
220	20230912	160700	571071000	4155	4155	4155	4155	0
221	20230912	160600	571071000	4155	4155	4155	4155	0
222	20230912	160500	571071000	4155	4155	4155	4155	0
223	20230912	160400	571071000	4155	4155	4155	4155	0
224	20230912	160300	571071000	4155	4155	4155	4155	0
225	20230912	160200	571071000	4155	4155	4155	4155	0
226	20230912	160100	571071000	4155	4155	4155	4155	0
227	20230912	160000	571071000	4155	4155	4155	4155	0
228	20230912	155900	571071000	4155	4155	4155	4155	0
229	20230912	155800	571071000	4155	4155	4155	4155	0
230	20230912	155700	571071000	4155	4155	4155	4155	0
231	20230912	155600	571071000	4155	4155	4155	4155	0
232	20230912	155500	571071000	4155	4155	4155	4155	0
233	20230912	155400	571071000	4155	4155	4155	4155	0
234	20230912	155300	571071000	4155	4155	4155	4155	0
235	20230912	155200	571071000	4155	4155	4155	4155	0
236	20230912	155100	571071000	4155	4155	4155	4155	0
237	20230912	155000	571071000	4155	4155	4155	4155	0
238	20230912	154900	571071000	4155	4155	4155	4155	0
239	20230912	154800	571071000	4155	4155	4155	4155	0
240	20230912	154700	571071000	4155	4155	4155	4155	0
241	20230912	154600	571071000	4155	4155	4155	4155	0
242	20230912	154500	571071000	4155	4155	4155	4155	541
243	20230912	154400	571071000	4155	4155	4155	4155	0
244	20230912	154300	571071000	4155	4155	4155	4155	0
245	20230912	154200	571071000	4155	4155	4155	4155	0
246	20230912	154100	571071000	4155	4155	4155	4155	0
247	20230912	154000	571071000	4155	4155	4155	4155	0
248	20230912	153900	571071000	4155	4155	4155	4155	0
249	20230912	153800	571071000	4155	4155	4155	4155	0
250	20230912	153700	571071000	4155	4155	4155	4155	0
251	20230912	153600	571071000	4155	4155	4155	4155	0
252	20230912	153500	571071000	4155	4155	4155	4155	0
253	20230912	153400	571071000	4155	4155	4155	4155	0
254	20230912	153300	571071000	4155	4155	4155	4155	0
255	20230912	153200	571071000	4155	4155	4155	4155	0
256	20230912	153100	571071000	4155	4155	4155	4155	0
257	20230912	153000	571071000	4155	4155	4155	4155	541
258	20230912	152900	568823145	4140	4140	4140	4140	0
259	20230912	152800	568823145	4140	4140	4140	4140	0
260	20230912	152700	568823145	4140	4140	4140	4140	0
261	20230912	152600	568823145	4140	4140	4140	4140	0
262	20230912	152500	568823145	4140	4140	4140	4140	0
263	20230912	152400	568823145	4140	4140	4140	4140	0
264	20230912	152300	568823145	4140	4140	4140	4140	0
265	20230912	152200	568823145	4140	4140	4140	4140	0
266	20230912	152100	568823145	4140	4140	4140	4140	0
267	20230912	152000	568823145	4140	4140	4140	4140	0
268	20230912	151900	568823145	4140	4140	4140	4140	103
269	20230912	151800	568396725	4140	4140	4140	4140	2344
270	20230912	151700	558692565	4140	4140	4145	4140	420
271	20230912	151600	556953735	4145	4145	4145	4145	9
272	20230912	151500	556916430	4145	4145	4145	4145	0
273	20230912	151400	556916430	4145	4145	4145	4145	0
274	20230912	151300	556916430	4145	4150	4150	4145	17
275	20230912	151200	556845930	4150	4150	4150	4150	9
276	20230912	151100	556808580	4155	4145	4155	4140	169
277	20230912	151000	556108890	4155	4140	4155	4140	272
278	20230912	150900	554982780	4140	4140	4140	4140	329
279	20230912	150800	553620720	4140	4145	4145	4140	618
280	20230912	150700	551060565	4145	4145	4145	4145	0
281	20230912	150600	551060565	4145	4155	4155	4145	153
282	20230912	150500	550426140	4160	4160	4160	4160	7
283	20230912	150400	550397020	4155	4155	4155	4155	1
284	20230912	150300	550392865	4160	4160	4160	4160	0
285	20230912	150200	550392865	4160	4160	4160	4160	0
286	20230912	150100	550392865	4160	4160	4160	4160	6
287	20230912	150000	550367905	4160	4160	4160	4160	12
288	20230912	145900	550317985	4160	4160	4160	4160	0
289	20230912	145800	550317985	4160	4160	4160	4160	7
290	20230912	145700	550288865	4155	4155	4155	4155	1
291	20230912	145600	550284710	4145	4150	4150	4145	823
292	20230912	145500	546873350	4155	4155	4155	4155	0
293	20230912	145400	546873350	4155	4155	4155	4155	0
294	20230912	145300	546873350	4155	4155	4155	4155	7
295	20230912	145200	546844265	4155	4155	4155	4155	0
296	20230912	145100	546844265	4155	4155	4155	4155	0
297	20230912	145000	546844265	4155	4155	4155	4155	6
298	20230912	144900	546819335	4160	4160	4160	4160	0
299	20230912	144800	546819335	4160	4160	4160	4160	0
300	20230912	144700	546819335	4160	4160	4160	4160	0
301	20230912	144600	546819335	4160	4160	4160	4160	0
302	20230912	144500	546819335	4160	4160	4160	4160	200
303	20230912	144400	545987335	4145	4145	4145	4145	0
304	20230912	144300	545987335	4145	4145	4145	4145	0
305	20230912	144200	545987335	4145	4155	4155	4145	1004
306	20230912	144100	541825715	4155	4155	4155	4155	0
307	20230912	144000	541825715	4155	4155	4155	4155	0
308	20230912	143900	541825715	4155	4150	4155	4150	251
309	20230912	143800	540783805	4150	4150	4150	4150	169
310	20230912	143700	540082455	4145	4150	4150	4145	1008
311	20230912	143600	535904255	4155	4155	4155	4155	0
312	20230912	143500	535904255	4155	4155	4155	4155	0
313	20230912	143400	535904255	4155	4155	4155	4155	0
314	20230912	143300	535904255	4155	4155	4155	4155	108
315	20230912	143200	535455515	4145	4145	4145	4145	460
316	20230912	143100	533548815	4140	4150	4150	4140	4549
317	20230912	143000	514694040	4150	4150	4150	4150	1024
318	20230912	142900	510444440	4150	4155	4155	4150	2246
319	20230912	142800	501113810	4155	4155	4155	4155	0
320	20230912	142700	501113810	4155	4155	4155	4155	0
321	20230912	142600	501113810	4155	4155	4155	4155	2
322	20230912	142500	501105500	4155	4155	4155	4150	3052
323	20230912	142400	488427680	4155	4155	4155	4155	438
324	20230912	142300	486607790	4160	4160	4160	4160	0
325	20230912	142200	486607790	4160	4160	4160	4160	555
326	20230912	142100	484298990	4160	4165	4165	4160	1618
327	20230912	142000	477566645	4165	4165	4165	4165	225
328	20230912	141900	476629520	4165	4165	4165	4165	631
329	20230912	141800	474001405	4165	4165	4165	4165	367
330	20230912	141700	472472850	4165	4165	4165	4165	13
331	20230912	141600	472418705	4170	4170	4170	4170	0
332	20230912	141500	472418705	4170	4170	4170	4170	40
333	20230912	141400	472251905	4165	4165	4165	4165	57
334	20230912	141300	472014500	4160	4160	4160	4160	0
335	20230912	141200	472014500	4160	4160	4160	4160	500
336	20230912	141100	469934500	4165	4165	4165	4165	5
337	20230912	141000	469913675	4170	4170	4170	4170	50
338	20230912	140900	469705175	4170	4170	4170	4170	3
339	20230912	140800	469692665	4170	4170	4170	4170	0
340	20230912	140700	469692665	4170	4170	4170	4170	206
341	20230912	140600	468833645	4170	4165	4170	4165	51
342	20230912	140500	468621115	4165	4165	4165	4165	0
343	20230912	140400	468621115	4165	4160	4165	4160	131
344	20230912	140300	468075795	4160	4160	4160	4160	57
345	20230912	140200	467838675	4160	4160	4160	4160	1556
346	20230912	140100	461365715	4170	4170	4170	4170	0
347	20230912	140000	461365715	4170	4170	4170	4170	0
348	20230912	135900	461365715	4170	4160	4170	4160	2002
349	20230912	135800	453027395	4160	4160	4160	4160	2000
350	20230912	135700	444707395	4160	4165	4165	4160	1051
351	20230912	135600	440335080	4160	4160	4160	4160	0
352	20230912	135500	440335080	4160	4160	4160	4160	0
353	20230912	135400	440335080	4160	4160	4160	4160	0
354	20230912	135300	440335080	4160	4160	4160	4160	0
355	20230912	135200	440335080	4160	4165	4165	4160	1412
356	20230912	135100	434461145	4160	4160	4160	4160	0
357	20230912	135000	434461145	4160	4160	4160	4160	0
358	20230912	134900	434461145	4160	4160	4160	4160	0
359	20230912	134800	434461145	4160	4160	4160	4160	0
360	20230912	134700	434461145	4160	4160	4160	4160	0
361	20230912	134600	434461145	4160	4160	4160	4160	115
362	20230912	134500	433982745	4160	4165	4165	4160	2562
363	20230912	134400	423318680	4165	4165	4165	4165	601
364	20230912	134300	420815515	4165	4175	4175	4165	2270
365	20230912	134200	411346550	4180	4180	4180	4180	0
366	20230912	134100	411346550	4180	4180	4180	4180	0
367	20230912	134000	411346550	4180	4180	4180	4180	129
368	20230912	133900	410807330	4180	4180	4180	4180	0
369	20230912	133800	410807330	4180	4180	4180	4180	21
370	20230912	133700	410719550	4185	4185	4185	4185	2
371	20230912	133600	410711180	4190	4180	4190	4180	586
372	20230912	133500	408260305	4175	4175	4175	4175	0
373	20230912	133400	408260305	4175	4175	4175	4175	0
374	20230912	133300	408260305	4175	4175	4175	4175	0
375	20230912	133200	408260305	4175	4175	4175	4175	0
376	20230912	133100	408260305	4175	4175	4175	4175	0
377	20230912	133000	408260305	4175	4175	4175	4175	0
378	20230912	132900	408260305	4175	4175	4175	4175	0
379	20230912	132800	408260305	4175	4175	4175	4175	2
380	20230912	132700	408251955	4185	4185	4185	4185	0
381	20230912	132600	408251955	4185	4180	4185	4180	870
382	20230912	132500	404613525	4170	4165	4170	4165	3478
383	20230912	132400	390110515	4155	4155	4155	4155	1
384	20230912	132300	390106360	4160	4160	4160	4160	50
385	20230912	132200	389898360	4155	4155	4155	4155	0
386	20230912	132100	389898360	4155	4155	4155	4155	23
387	20230912	132000	389802795	4155	4155	4155	4155	360
388	20230912	131900	388306995	4160	4155	4160	4155	287
389	20230912	131800	387113510	4155	4160	4160	4155	1015
390	20230912	131700	382894680	4155	4160	4160	4155	1367
391	20230912	131600	377208215	4160	4160	4160	4160	0
392	20230912	131500	377208215	4160	4160	4160	4160	80
393	20230912	131400	376875415	4160	4160	4160	4160	85
394	20230912	131300	376521815	4160	4160	4160	4160	771
395	20230912	131200	373314455	4160	4170	4170	4160	1569
396	20230912	131100	366781950	4175	4175	4175	4175	871
397	20230912	131000	363145525	4180	4180	4180	4180	0
398	20230912	130900	363145525	4180	4180	4190	4180	899
399	20230912	130800	359385335	4175	4175	4175	4175	50
400	20230912	130700	359176585	4180	4180	4180	4180	0
401	20230912	130600	359176585	4180	4175	4180	4175	22
402	20230912	130500	359084725	4175	4175	4175	4175	0
403	20230912	130400	359084725	4175	4180	4180	4175	291
404	20230912	130300	357869345	4180	4180	4180	4180	300
405	20230912	130200	356615345	4180	4180	4180	4180	0
406	20230912	130100	356615345	4180	4180	4180	4180	0
407	20230912	130000	356615345	4180	4180	4180	4180	0
408	20230912	125900	356615345	4180	4180	4180	4180	0
409	20230912	125800	356615345	4180	4180	4180	4180	0
410	20230912	125700	356615345	4180	4180	4180	4180	110
411	20230912	125600	356155545	4180	4180	4180	4180	0
412	20230912	125500	356155545	4180	4180	4180	4180	995
413	20230912	125400	351996445	4195	4185	4195	4185	488
414	20230912	125300	349951545	4190	4190	4190	4190	8
415	20230912	125200	349918025	4185	4185	4185	4185	0
416	20230912	125100	349918025	4185	4195	4195	4185	136
417	20230912	125000	349348480	4200	4200	4210	4195	573
418	20230912	124900	346943875	4185	4185	4185	4185	5
419	20230912	124800	346922950	4180	4180	4180	4180	0
420	20230912	124700	346922950	4180	4180	4180	4180	0
421	20230912	124600	346922950	4180	4180	4180	4180	5
422	20230912	124500	346902050	4180	4180	4180	4180	0
423	20230912	124400	346902050	4180	4180	4180	4180	576
424	20230912	124300	344494370	4180	4180	4180	4180	0
425	20230912	124200	344494370	4180	4180	4180	4180	0
426	20230912	124100	344494370	4180	4180	4180	4180	622
427	20230912	124000	341894410	4185	4185	4185	4185	0
428	20230912	123900	341894410	4185	4185	4185	4185	0
429	20230912	123800	341894410	4185	4185	4185	4185	0
430	20230912	123700	341894410	4185	4185	4185	4185	238
431	20230912	123600	340898380	4185	4185	4185	4185	0
432	20230912	123500	340898380	4185	4185	4185	4185	0
433	20230912	123400	340898380	4185	4185	4185	4185	1001
434	20230912	123300	336709195	4185	4185	4185	4185	0
435	20230912	123200	336709195	4185	4185	4185	4185	1000
436	20230912	123100	332524195	4190	4190	4190	4190	0
437	20230912	123000	332524195	4190	4195	4195	4190	500
438	20230912	122900	330429070	4195	4195	4195	4195	0
439	20230912	122800	330429070	4195	4190	4195	4190	44
440	20230912	122700	330244585	4190	4190	4190	4190	20
441	20230912	122600	330160785	4190	4190	4190	4190	521
442	20230912	122500	327977795	4190	4190	4190	4190	27
443	20230912	122400	327864665	4190	4185	4190	4185	46
444	20230912	122300	327671940	4190	4205	4205	4190	706
445	20230912	122200	324713650	4205	4205	4205	4205	0
446	20230912	122100	324713650	4205	4205	4205	4205	0
447	20230912	122000	324713650	4205	4200	4205	4200	54
448	20230912	121900	324486600	4200	4200	4200	4200	0
449	20230912	121800	324486600	4200	4200	4200	4200	113
450	20230912	121700	324012000	4200	4200	4200	4200	0
451	20230912	121600	324012000	4200	4200	4200	4200	0
452	20230912	121500	324012000	4200	4200	4200	4200	0
453	20230912	121400	324012000	4200	4200	4200	4200	0
454	20230912	121300	324012000	4200	4200	4200	4200	242
455	20230912	121200	322995600	4210	4210	4210	4210	0
456	20230912	121100	322995600	4210	4200	4210	4200	60
457	20230912	121000	322743580	4190	4205	4205	4190	1547
458	20230912	120900	316247740	4215	4215	4215	4215	1
459	20230912	120800	316243525	4215	4205	4215	4205	6
460	20230912	120700	316218270	4205	4205	4205	4205	2
461	20230912	120600	316209860	4205	4210	4210	4205	62
462	20230912	120500	315948850	4210	4210	4210	4210	3
463	20230912	120400	315936220	4210	4215	4215	4210	83
464	20230912	120300	315586595	4215	4215	4215	4215	2
465	20230912	120200	315578165	4210	4210	4210	4210	0
466	20230912	120100	315578165	4210	4210	4210	4210	0
467	20230912	120000	315578165	4210	4210	4210	4210	0
468	20230912	115900	315578165	4210	4210	4210	4210	0
469	20230912	115800	315578165	4210	4210	4210	4210	7
470	20230912	115700	315548695	4210	4210	4210	4210	0
471	20230912	115600	315548695	4210	4210	4210	4210	0
472	20230912	115500	315548695	4210	4210	4210	4210	0
473	20230912	115400	315548695	4210	4210	4210	4210	1
474	20230912	115300	315544485	4210	4210	4210	4210	2
475	20230912	115200	315536065	4210	4210	4210	4210	32
476	20230912	115100	315401345	4210	4215	4215	4210	36
477	20230912	115000	315249760	4215	4215	4215	4215	0
478	20230912	114900	315249760	4215	4215	4215	4215	0
479	20230912	114800	315249760	4215	4215	4215	4215	0
480	20230912	114700	315249760	4215	4215	4215	4215	0
481	20230912	114600	315249760	4215	4215	4215	4215	0
482	20230912	114500	315249760	4215	4215	4215	4215	0
483	20230912	114400	315249760	4215	4215	4215	4215	0
484	20230912	114300	315249760	4215	4215	4215	4215	0
485	20230912	114200	315249760	4215	4215	4215	4215	0
486	20230912	114100	315249760	4215	4215	4215	4215	0
487	20230912	114000	315249760	4215	4215	4215	4215	40
488	20230912	113900	315081160	4215	4215	4215	4215	0
489	20230912	113800	315081160	4215	4215	4215	4215	2
490	20230912	113700	315072730	4210	4205	4210	4205	32
491	20230912	113600	314938085	4210	4210	4210	4210	80
492	20230912	113500	314601285	4210	4210	4210	4210	347
493	20230912	113400	313140415	4210	4210	4210	4210	0
494	20230912	113300	313140415	4210	4210	4210	4210	0
495	20230912	113200	313140415	4210	4215	4215	4210	105
496	20230912	113100	312697865	4215	4215	4215	4215	259
497	20230912	113000	311606180	4215	4215	4215	4215	150
498	20230912	112900	310973930	4215	4215	4215	4215	0
499	20230912	112800	310973930	4215	4215	4215	4215	20
500	20230912	112700	310889630	4230	4230	4230	4230	0
501	20230912	112600	310889630	4230	4230	4230	4230	2
502	20230912	112500	310881170	4215	4220	4235	4215	803
503	20230912	112400	307488070	4220	4220	4220	4220	557
504	20230912	112300	305137530	4225	4225	4225	4225	0
505	20230912	112200	305137530	4225	4225	4225	4225	21
506	20230912	112100	305048805	4235	4245	4245	4235	2750
507	20230912	112000	293399910	4250	4250	4250	4250	1
508	20230912	111900	293395660	4250	4250	4250	4250	0
509	20230912	111800	293395660	4250	4250	4250	4250	0
510	20230912	111700	293395660	4250	4250	4250	4250	0
511	20230912	111600	293395660	4250	4245	4250	4245	50
512	20230912	111500	293183165	4250	4250	4250	4250	0
513	20230912	111400	293183165	4250	4245	4250	4245	45
514	20230912	111300	292991920	4250	4250	4250	4250	0
515	20230912	111200	292991920	4250	4250	4250	4250	43
516	20230912	111100	292809170	4250	4235	4250	4235	3
517	20230912	111000	292796450	4235	4235	4235	4235	100
518	20230912	110900	292372950	4235	4235	4235	4235	0
519	20230912	110800	292372950	4235	4235	4235	4235	100
520	20230912	110700	291949450	4235	4235	4235	4235	0
521	20230912	110600	291949450	4235	4235	4235	4235	504
522	20230912	110500	289815010	4235	4235	4235	4235	30
523	20230912	110400	289687960	4220	4250	4250	4220	1330
524	20230912	110300	284065535	4245	4250	4250	4245	531
525	20230912	110200	281811425	4255	4255	4255	4255	3
526	20230912	110100	281798660	4255	4255	4255	4255	2
527	20230912	110000	281790150	4245	4250	4255	4245	237
528	20230912	105900	280782900	4250	4250	4250	4250	4
529	20230912	105800	280765900	4240	4255	4255	4240	676
530	20230912	105700	277894290	4255	4240	4255	4240	216
531	20230912	105600	276978140	4250	4255	4255	4250	529
532	20230912	105500	274729300	4260	4260	4260	4245	1039
533	20230912	105400	270318700	4245	4250	4260	4245	2613
534	20230912	105300	259212340	4250	4235	4250	4235	2861
535	20230912	105200	247081015	4235	4240	4240	4230	584
536	20230912	105100	244605475	4230	4230	4235	4225	670
537	20230912	105000	241771960	4225	4235	4235	4225	1147
538	20230912	104900	236915835	4235	4235	4235	4235	257
539	20230912	104800	235827440	4235	4235	4235	4230	1364
540	20230912	104700	230051150	4235	4215	4235	4210	7149
541	20230912	104600	199912155	4195	4195	4195	4195	0
542	20230912	104500	199912155	4195	4195	4195	4195	0
543	20230912	104400	199912155	4195	4195	4195	4195	0
544	20230912	104300	199912155	4195	4195	4195	4195	1000
545	20230912	104200	195717155	4190	4210	4215	4190	223
546	20230912	104100	194781385	4210	4210	4210	4210	1000
547	20230912	104000	190571385	4215	4215	4215	4215	44
548	20230912	103900	190385925	4210	4185	4210	4185	1350
549	20230912	103800	184706175	4185	4185	4185	4185	0
550	20230912	103700	184706175	4185	4185	4185	4185	140
551	20230912	103600	184120275	4185	4205	4210	4185	5264
552	20230912	103500	161969815	4200	4200	4200	4200	0
553	20230912	103400	161969815	4200	4200	4200	4200	224
554	20230912	103300	161029015	4180	4180	4180	4180	616
555	20230912	103200	158454135	4175	4195	4205	4175	11193
556	20230912	103100	111442655	4190	4185	4190	4185	1958
557	20230912	103000	103241705	4190	4190	4190	4190	0
558	20230912	102900	103241705	4190	4185	4190	4185	444
559	20230912	102800	101383505	4185	4185	4185	4185	1131
560	20230912	102700	96650270	4190	4185	4190	4185	600
561	20230912	102600	94138770	4190	4185	4190	4185	261
562	20230912	102500	93046145	4190	4185	4190	4185	1236
563	20230912	102400	87873455	4185	4185	4185	4185	1
564	20230912	102300	87869270	4185	4175	4185	4175	1006
565	20230912	102200	83663055	4175	4175	4175	4175	0
566	20230912	102100	83663055	4175	4175	4175	4175	38
567	20230912	102000	83504405	4170	4170	4170	4170	0
568	20230912	101900	83504405	4170	4170	4170	4170	100
569	20230912	101800	83087405	4165	4165	4165	4165	0
570	20230912	101700	83087405	4165	4165	4165	4165	0
571	20230912	101600	83087405	4165	4165	4165	4165	0
572	20230912	101500	83087405	4165	4165	4165	4165	0
573	20230912	101400	83087405	4165	4165	4165	4165	0
574	20230912	101300	83087405	4165	4165	4165	4165	10
575	20230912	101200	83045755	4165	4165	4165	4165	0
576	20230912	101100	83045755	4165	4165	4165	4165	0
577	20230912	101000	83045755	4165	4165	4165	4165	50
578	20230912	100900	82837505	4160	4155	4160	4155	332
579	20230912	100800	81456485	4160	4160	4160	4160	0
580	20230912	100700	81456485	4160	4160	4160	4160	10
581	20230912	100600	81414885	4160	4160	4160	4160	0
582	20230912	100500	81414885	4160	4160	4160	4160	210
583	20230912	100400	80541285	4150	4150	4150	4150	0
584	20230912	100300	80541285	4150	4150	4150	4150	160
585	20230912	100200	79877285	4150	4150	4150	4150	0
586	20230912	100100	79877285	4150	4150	4150	4150	0
587	20230912	100000	79877285	4150	4160	4160	4150	1936
588	20230912	095900	71824775	4160	4160	4160	4160	750
589	20230912	095800	68704775	4175	4175	4175	4175	0
590	20230912	095700	68704775	4175	4175	4175	4175	10
591	20230912	095600	68663025	4180	4180	4180	4180	0
592	20230912	095500	68663025	4180	4175	4180	4175	1590
593	20230912	095400	62024545	4175	4175	4175	4175	1
594	20230912	095300	62020370	4160	4160	4160	4160	511
595	20230912	095200	59894610	4150	4150	4150	4150	0
596	20230912	095100	59894610	4150	4150	4150	4150	0
597	20230912	095000	59894610	4150	4155	4155	4150	136
598	20230912	094900	59330195	4155	4155	4155	4155	0
599	20230912	094800	59330195	4155	4155	4155	4155	2
600	20230912	094700	59321885	4150	4150	4150	4150	6
601	20230912	094600	59296985	4145	4145	4145	4145	0
602	20230912	094500	59296985	4145	4145	4145	4145	0
603	20230912	094400	59296985	4145	4145	4145	4145	0
604	20230912	094300	59296985	4145	4145	4145	4145	172
605	20230912	094200	58584045	4145	4145	4145	4145	0
606	20230912	094100	58584045	4145	4155	4155	4145	3000
607	20230912	094000	46139525	4150	4150	4150	4150	0
608	20230912	093900	46139525	4150	4150	4150	4150	0
609	20230912	093800	46139525	4150	4150	4150	4150	189
610	20230912	093700	45355175	4145	4145	4145	4145	0
611	20230912	093600	45355175	4145	4145	4145	4145	0
612	20230912	093500	45355175	4145	4145	4145	4145	0
613	20230912	093400	45355175	4145	4170	4170	4145	1133
614	20230912	093300	40633740	4160	4170	4170	4160	1112
615	20230912	093200	36004770	4170	4170	4170	4170	0
616	20230912	093100	36004770	4170	4170	4170	4170	0
617	20230912	093000	36004770	4170	4170	4170	4170	2
618	20230912	092900	35996430	4175	4175	4175	4175	0
619	20230912	092800	35996430	4175	4175	4175	4175	0
620	20230912	092700	35996430	4175	4175	4175	4175	1000
621	20230912	092600	31821430	4185	4175	4185	4175	47
622	20230912	092500	31624745	4175	4170	4175	4170	848
623	20230912	092400	28084495	4165	4165	4165	4165	0
624	20230912	092300	28084495	4165	4165	4165	4165	0
625	20230912	092200	28084495	4165	4165	4165	4165	0
626	20230912	092100	28084495	4165	4165	4165	4165	0
627	20230912	092000	28084495	4165	4165	4165	4165	0
628	20230912	091900	28084495	4165	4165	4165	4165	0
629	20230912	091800	28084495	4165	4165	4170	4150	2864
630	20230912	091700	16156725	4155	4155	4155	4155	0
631	20230912	091600	16156725	4155	4165	4165	4155	1146
632	20230912	091500	11385095	4155	4155	4155	4155	52
633	20230912	091400	11169035	4155	4155	4155	4155	0
634	20230912	091300	11169035	4155	4155	4155	4155	0
635	20230912	091200	11169035	4155	4155	4155	4155	0
636	20230912	091100	11169035	4155	4155	4155	4155	103
637	20230912	091000	10741070	4155	4155	4155	4155	0
638	20230912	090900	10741070	4155	4155	4155	4155	0
639	20230912	090800	10741070	4155	4155	4155	4155	0
640	20230912	090700	10741070	4155	4155	4155	4155	319
641	20230912	090600	9415625	4140	4150	4150	4140	305
642	20230912	090500	8151075	4145	4145	4145	4145	1058
643	20230912	090400	3765665	4145	4150	4150	4145	723
644	20230912	090300	768250	4155	4155	4155	4155	100
645	20230912	090200	352750	4150	4150	4150	4150	0
646	20230912	090100	352750	4150	4150	4150	4150	0
647	20230912	090000	352750	4150	4150	4150	4150	85