KissMeData/025550/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190000	311616815	4135	4135	4135	4135	1706
3	20230914	185900	311616815	4135	4135	4135	4135	0
4	20230914	185800	311616815	4135	4135	4135	4135	0
5	20230914	185700	311616815	4135	4135	4135	4135	0
6	20230914	185600	311616815	4135	4135	4135	4135	0
7	20230914	185500	311616815	4135	4135	4135	4135	0
8	20230914	185400	311616815	4135	4135	4135	4135	0
9	20230914	185300	311616815	4135	4135	4135	4135	0
10	20230914	185200	311616815	4135	4135	4135	4135	0
11	20230914	185100	311616815	4135	4135	4135	4135	0
12	20230914	185000	311616815	4135	4135	4135	4135	0
13	20230914	184900	311616815	4135	4135	4135	4135	0
14	20230914	184800	311616815	4135	4135	4135	4135	0
15	20230914	184700	311616815	4135	4135	4135	4135	0
16	20230914	184600	311616815	4135	4135	4135	4135	0
17	20230914	184500	311616815	4135	4135	4135	4135	0
18	20230914	184400	311616815	4135	4135	4135	4135	0
19	20230914	184300	311616815	4135	4135	4135	4135	0
20	20230914	184200	311616815	4135	4135	4135	4135	0
21	20230914	184100	311616815	4135	4135	4135	4135	0
22	20230914	184000	311616815	4135	4135	4135	4135	0
23	20230914	183900	311616815	4135	4135	4135	4135	0
24	20230914	183800	311616815	4135	4135	4135	4135	0
25	20230914	183700	311616815	4135	4135	4135	4135	0
26	20230914	183600	311616815	4135	4135	4135	4135	0
27	20230914	183500	311616815	4135	4135	4135	4135	0
28	20230914	183400	311616815	4135	4135	4135	4135	0
29	20230914	183300	311616815	4135	4135	4135	4135	0
30	20230914	183200	311616815	4135	4135	4135	4135	0
31	20230914	183100	311616815	4135	4135	4135	4135	0
32	20230914	183000	311616815	4135	4135	4135	4135	1706
33	20230914	182900	311616815	4135	4135	4135	4135	0
34	20230914	182800	311616815	4135	4135	4135	4135	0
35	20230914	182700	311616815	4135	4135	4135	4135	0
36	20230914	182600	311616815	4135	4135	4135	4135	0
37	20230914	182500	311616815	4135	4135	4135	4135	0
38	20230914	182400	311616815	4135	4135	4135	4135	0
39	20230914	182300	311616815	4135	4135	4135	4135	0
40	20230914	182200	311616815	4135	4135	4135	4135	0
41	20230914	182100	311616815	4135	4135	4135	4135	0
42	20230914	182000	311616815	4135	4135	4135	4135	0
43	20230914	181900	311616815	4135	4135	4135	4135	0
44	20230914	181800	311616815	4135	4135	4135	4135	0
45	20230914	181700	311616815	4135	4135	4135	4135	0
46	20230914	181600	311616815	4135	4135	4135	4135	0
47	20230914	181500	311616815	4135	4135	4135	4135	0
48	20230914	181400	311616815	4135	4135	4135	4135	0
49	20230914	181300	311616815	4135	4135	4135	4135	0
50	20230914	181200	311616815	4135	4135	4135	4135	0
51	20230914	181100	311616815	4135	4135	4135	4135	0
52	20230914	181000	311616815	4135	4135	4135	4135	0
53	20230914	180900	311616815	4135	4135	4135	4135	0
54	20230914	180800	311616815	4135	4135	4135	4135	0
55	20230914	180700	311616815	4135	4135	4135	4135	0
56	20230914	180600	311616815	4135	4135	4135	4135	0
57	20230914	180500	311616815	4135	4135	4135	4135	0
58	20230914	180400	311616815	4135	4135	4135	4135	0
59	20230914	180300	311616815	4135	4135	4135	4135	0
60	20230914	180200	311616815	4135	4135	4135	4135	0
61	20230914	180100	311616815	4135	4135	4135	4135	0
62	20230914	180000	311616815	4135	4135	4135	4135	1706
63	20230914	175900	311616815	4135	4135	4135	4135	0
64	20230914	175800	311616815	4135	4135	4135	4135	0
65	20230914	175700	311616815	4135	4135	4135	4135	0
66	20230914	175600	311616815	4135	4135	4135	4135	0
67	20230914	175500	311616815	4135	4135	4135	4135	0
68	20230914	175400	311616815	4135	4135	4135	4135	0
69	20230914	175300	311616815	4135	4135	4135	4135	0
70	20230914	175200	311616815	4135	4135	4135	4135	0
71	20230914	175100	311616815	4135	4135	4135	4135	0
72	20230914	175000	311616815	4135	4135	4135	4135	0
73	20230914	174900	311616815	4135	4135	4135	4135	0
74	20230914	174800	311616815	4135	4135	4135	4135	0
75	20230914	174700	311616815	4135	4135	4135	4135	0
76	20230914	174600	311616815	4135	4135	4135	4135	0
77	20230914	174500	311616815	4135	4135	4135	4135	0
78	20230914	174400	311616815	4135	4135	4135	4135	0
79	20230914	174300	311616815	4135	4135	4135	4135	0
80	20230914	174200	311616815	4135	4135	4135	4135	0
81	20230914	174100	311616815	4135	4135	4135	4135	0
82	20230914	174000	311616815	4135	4135	4135	4135	0
83	20230914	173900	311616815	4135	4135	4135	4135	0
84	20230914	173800	311616815	4135	4135	4135	4135	0
85	20230914	173700	311616815	4135	4135	4135	4135	0
86	20230914	173600	311616815	4135	4135	4135	4135	0
87	20230914	173500	311616815	4135	4135	4135	4135	0
88	20230914	173400	311616815	4135	4135	4135	4135	0
89	20230914	173300	311616815	4135	4135	4135	4135	0
90	20230914	173200	311616815	4135	4135	4135	4135	0
91	20230914	173100	311616815	4135	4135	4135	4135	0
92	20230914	173000	311616815	4135	4135	4135	4135	1706
93	20230914	172900	311616815	4135	4135	4135	4135	0
94	20230914	172800	311616815	4135	4135	4135	4135	0
95	20230914	172700	311616815	4135	4135	4135	4135	0
96	20230914	172600	311616815	4135	4135	4135	4135	0
97	20230914	172500	311616815	4135	4135	4135	4135	0
98	20230914	172400	311616815	4135	4135	4135	4135	0
99	20230914	172300	311616815	4135	4135	4135	4135	0
100	20230914	172200	311616815	4135	4135	4135	4135	0
101	20230914	172100	311616815	4135	4135	4135	4135	0
102	20230914	172000	311616815	4135	4135	4135	4135	0
103	20230914	171900	311616815	4135	4135	4135	4135	0
104	20230914	171800	311616815	4135	4135	4135	4135	0
105	20230914	171700	311616815	4135	4135	4135	4135	0
106	20230914	171600	311616815	4135	4135	4135	4135	0
107	20230914	171500	311616815	4135	4135	4135	4135	0
108	20230914	171400	311616815	4135	4135	4135	4135	0
109	20230914	171300	311616815	4135	4135	4135	4135	0
110	20230914	171200	311616815	4135	4135	4135	4135	0
111	20230914	171100	311616815	4135	4135	4135	4135	0
112	20230914	171000	311616815	4135	4135	4135	4135	0
113	20230914	170900	311616815	4135	4135	4135	4135	0
114	20230914	170800	311616815	4135	4135	4135	4135	0
115	20230914	170700	311616815	4135	4135	4135	4135	0
116	20230914	170600	311616815	4135	4135	4135	4135	0
117	20230914	170500	311616815	4135	4135	4135	4135	0
118	20230914	170400	311616815	4135	4135	4135	4135	0
119	20230914	170300	311616815	4135	4135	4135	4135	0
120	20230914	170200	311616815	4135	4135	4135	4135	0
121	20230914	170100	311616815	4135	4135	4135	4135	0
122	20230914	170000	311616815	4135	4135	4135	4135	1706
123	20230914	165900	311616815	4135	4135	4135	4135	0
124	20230914	165800	311616815	4135	4135	4135	4135	0
125	20230914	165700	311616815	4135	4135	4135	4135	0
126	20230914	165600	311616815	4135	4135	4135	4135	0
127	20230914	165500	311616815	4135	4135	4135	4135	0
128	20230914	165400	311616815	4135	4135	4135	4135	0
129	20230914	165300	311616815	4135	4135	4135	4135	0
130	20230914	165200	311616815	4135	4135	4135	4135	0
131	20230914	165100	311616815	4135	4135	4135	4135	0
132	20230914	165000	311616815	4135	4135	4135	4135	0
133	20230914	164900	311616815	4135	4135	4135	4135	0
134	20230914	164800	311616815	4135	4135	4135	4135	0
135	20230914	164700	311616815	4135	4135	4135	4135	0
136	20230914	164600	311616815	4135	4135	4135	4135	0
137	20230914	164500	311616815	4135	4135	4135	4135	0
138	20230914	164400	311616815	4135	4135	4135	4135	0
139	20230914	164300	311616815	4135	4135	4135	4135	0
140	20230914	164200	311616815	4135	4135	4135	4135	0
141	20230914	164100	311616815	4135	4135	4135	4135	0
142	20230914	164000	311616815	4135	4135	4135	4135	0
143	20230914	163900	311616815	4135	4135	4135	4135	0
144	20230914	163800	311616815	4135	4135	4135	4135	0
145	20230914	163700	311616815	4135	4135	4135	4135	0
146	20230914	163600	311616815	4135	4135	4135	4135	0
147	20230914	163500	311616815	4135	4135	4135	4135	0
148	20230914	163400	311616815	4135	4135	4135	4135	0
149	20230914	163300	311616815	4135	4135	4135	4135	0
150	20230914	163200	311616815	4135	4135	4135	4135	0
151	20230914	163100	311616815	4135	4135	4135	4135	0
152	20230914	163000	311616815	4135	4135	4135	4135	1706
153	20230914	162900	311616815	4135	4135	4135	4135	0
154	20230914	162800	311616815	4135	4135	4135	4135	0
155	20230914	162700	311616815	4135	4135	4135	4135	0
156	20230914	162600	311616815	4135	4135	4135	4135	0
157	20230914	162500	311616815	4135	4135	4135	4135	0
158	20230914	162400	311616815	4135	4135	4135	4135	0
159	20230914	162300	311616815	4135	4135	4135	4135	0
160	20230914	162200	311616815	4135	4135	4135	4135	0
161	20230914	162100	311616815	4135	4135	4135	4135	0
162	20230914	162000	311616815	4135	4135	4135	4135	0
163	20230914	161900	311616815	4135	4135	4135	4135	0
164	20230914	161800	311616815	4135	4135	4135	4135	0
165	20230914	161700	311616815	4135	4135	4135	4135	0
166	20230914	161600	311616815	4135	4135	4135	4135	0
167	20230914	161500	311616815	4135	4135	4135	4135	0
168	20230914	161400	311616815	4135	4135	4135	4135	0
169	20230914	161300	311616815	4135	4135	4135	4135	0
170	20230914	161200	311616815	4135	4135	4135	4135	0
171	20230914	161100	311616815	4135	4135	4135	4135	0
172	20230914	161000	311616815	4135	4135	4135	4135	0
173	20230914	160900	311616815	4135	4135	4135	4135	0
174	20230914	160800	311616815	4135	4135	4135	4135	0
175	20230914	160700	311616815	4135	4135	4135	4135	0
176	20230914	160600	311616815	4135	4135	4135	4135	0
177	20230914	160500	311616815	4135	4135	4135	4135	0
178	20230914	160400	311616815	4135	4135	4135	4135	0
179	20230914	160300	311616815	4135	4135	4135	4135	0
180	20230914	160200	311616815	4135	4135	4135	4135	0
181	20230914	160100	311616815	4135	4135	4135	4135	0
182	20230914	160000	311616815	4135	4135	4135	4135	1706
183	20230914	155900	311616815	4135	4135	4135	4135	0
184	20230914	155800	311616815	4135	4135	4135	4135	0
185	20230914	155700	311616815	4135	4135	4135	4135	0
186	20230914	155600	311616815	4135	4135	4135	4135	0
187	20230914	155500	311616815	4135	4135	4135	4135	0
188	20230914	155400	311616815	4135	4135	4135	4135	0
189	20230914	155300	311616815	4135	4135	4135	4135	0
190	20230914	155200	311616815	4135	4135	4135	4135	0
191	20230914	155100	311616815	4135	4135	4135	4135	0
192	20230914	155000	311616815	4135	4135	4135	4135	0
193	20230914	154900	311616815	4135	4135	4135	4135	0
194	20230914	154800	311616815	4135	4135	4135	4135	0
195	20230914	154700	311616815	4135	4135	4135	4135	0
196	20230914	154600	311616815	4135	4135	4135	4135	0
197	20230914	154500	311616815	4135	4135	4135	4135	0
198	20230914	154400	311616815	4135	4135	4135	4135	0
199	20230914	154300	311616815	4135	4135	4135	4135	0
200	20230914	154200	311616815	4135	4135	4135	4135	0
201	20230914	154100	311616815	4135	4135	4135	4135	0
202	20230914	154000	311616815	4135	4135	4135	4135	0
203	20230914	153900	311616815	4135	4135	4135	4135	0
204	20230914	153800	311616815	4135	4135	4135	4135	0
205	20230914	153700	311616815	4135	4135	4135	4135	0
206	20230914	153600	311616815	4135	4135	4135	4135	0
207	20230914	153500	311616815	4135	4135	4135	4135	0
208	20230914	153400	311616815	4135	4135	4135	4135	0
209	20230914	153300	311616815	4135	4135	4135	4135	0
210	20230914	153200	311616815	4135	4135	4135	4135	0
211	20230914	153100	311616815	4135	4135	4135	4135	0
212	20230914	153000	311616815	4135	4135	4135	4135	3412
213	20230914	152900	304562505	4130	4130	4130	4130	0
214	20230914	152800	304562505	4130	4130	4130	4130	0
215	20230914	152700	304562505	4130	4130	4130	4130	0
216	20230914	152600	304562505	4130	4130	4130	4130	0
217	20230914	152500	304562505	4130	4130	4130	4130	0
218	20230914	152400	304562505	4130	4130	4130	4130	0
219	20230914	152300	304562505	4130	4130	4130	4130	0
220	20230914	152200	304562505	4130	4130	4130	4130	0
221	20230914	152100	304562505	4130	4130	4130	4130	0
222	20230914	152000	304562505	4130	4130	4130	4130	0
223	20230914	151900	304562505	4130	4125	4130	4125	132
224	20230914	151800	304017500	4120	4110	4120	4110	522
225	20230914	151700	301868190	4110	4110	4110	4110	6
226	20230914	151600	301843530	4115	4115	4115	4115	0
227	20230914	151500	301843530	4115	4115	4115	4115	0
228	20230914	151400	301843530	4115	4115	4115	4115	0
229	20230914	151300	301843530	4115	4115	4115	4115	0
230	20230914	151200	301843530	4115	4115	4115	4115	0
231	20230914	151100	301843530	4115	4115	4115	4115	1
232	20230914	151000	301839415	4110	4110	4110	4110	0
233	20230914	150900	301839415	4110	4110	4110	4110	92
234	20230914	150800	301461295	4110	4110	4110	4110	0
235	20230914	150700	301461295	4110	4110	4110	4110	2
236	20230914	150600	301453075	4115	4115	4115	4115	10
237	20230914	150500	301411925	4115	4115	4115	4115	0
238	20230914	150400	301411925	4115	4115	4115	4115	0
239	20230914	150300	301411925	4115	4115	4115	4115	0
240	20230914	150200	301411925	4115	4115	4115	4115	0
241	20230914	150100	301411925	4115	4115	4115	4115	0
242	20230914	150000	301411925	4115	4110	4115	4110	201
243	20230914	145900	300585810	4115	4115	4115	4115	1
244	20230914	145800	300581695	4110	4110	4110	4110	0
245	20230914	145700	300581695	4110	4110	4110	4110	0
246	20230914	145600	300581695	4110	4110	4110	4110	0
247	20230914	145500	300581695	4110	4110	4110	4110	0
248	20230914	145400	300581695	4110	4110	4110	4110	5
249	20230914	145300	300561145	4110	4110	4110	4110	5
250	20230914	145200	300540595	4110	4110	4110	4110	148
251	20230914	145100	299932315	4110	4110	4110	4110	1
252	20230914	145000	299928205	4110	4110	4110	4110	5
253	20230914	144900	299907655	4110	4110	4110	4110	41
254	20230914	144800	299739145	4110	4110	4110	4110	115
255	20230914	144700	299266495	4110	4110	4110	4110	0
256	20230914	144600	299266495	4110	4110	4110	4110	409
257	20230914	144500	297585505	4110	4110	4110	4110	0
258	20230914	144400	297585505	4110	4110	4110	4110	91
259	20230914	144300	297211495	4110	4110	4110	4110	1
260	20230914	144200	297207385	4120	4120	4120	4120	0
261	20230914	144100	297207385	4120	4120	4120	4120	0
262	20230914	144000	297207385	4120	4120	4120	4120	1
263	20230914	143900	297203265	4105	4105	4105	4105	1
264	20230914	143800	297199160	4120	4120	4120	4120	0
265	20230914	143700	297199160	4120	4120	4120	4120	1
266	20230914	143600	297195040	4100	4105	4105	4100	93
267	20230914	143500	296813640	4120	4120	4120	4120	0
268	20230914	143400	296813640	4120	4120	4120	4120	1
269	20230914	143300	296809520	4100	4100	4100	4100	1160
270	20230914	143200	292053520	4100	4110	4110	4095	9320
271	20230914	143100	253835390	4115	4110	4115	4110	48
272	20230914	143000	253638010	4110	4110	4110	4110	0
273	20230914	142900	253638010	4110	4110	4110	4110	0
274	20230914	142800	253638010	4110	4110	4110	4110	52
275	20230914	142700	253424290	4110	4110	4110	4110	0
276	20230914	142600	253424290	4110	4110	4110	4110	0
277	20230914	142500	253424290	4110	4110	4110	4110	0
278	20230914	142400	253424290	4110	4110	4110	4110	6
279	20230914	142300	253399630	4110	4110	4110	4110	0
280	20230914	142200	253399630	4110	4110	4110	4110	0
281	20230914	142100	253399630	4110	4110	4110	4110	0
282	20230914	142000	253399630	4110	4115	4115	4110	1419
283	20230914	141900	247565640	4120	4120	4120	4120	0
284	20230914	141800	247565640	4120	4120	4120	4120	0
285	20230914	141700	247565640	4120	4120	4120	4120	0
286	20230914	141600	247565640	4120	4120	4120	4120	0
287	20230914	141500	247565640	4120	4120	4120	4120	1
288	20230914	141400	247561520	4110	4110	4110	4110	8
289	20230914	141300	247528640	4120	4120	4120	4120	0
290	20230914	141200	247528640	4120	4120	4120	4120	0
291	20230914	141100	247528640	4120	4120	4120	4120	0
292	20230914	141000	247528640	4120	4120	4120	4120	0
293	20230914	140900	247528640	4120	4120	4120	4120	0
294	20230914	140800	247528640	4120	4120	4120	4120	0
295	20230914	140700	247528640	4120	4120	4120	4120	0
296	20230914	140600	247528640	4120	4120	4120	4120	0
297	20230914	140500	247528640	4120	4120	4120	4120	0
298	20230914	140400	247528640	4120	4120	4120	4120	0
299	20230914	140300	247528640	4120	4120	4120	4120	0
300	20230914	140200	247528640	4120	4120	4120	4120	0
301	20230914	140100	247528640	4120	4120	4120	4120	0
302	20230914	140000	247528640	4120	4115	4120	4115	93
303	20230914	135900	247145630	4110	4110	4110	4110	92
304	20230914	135800	246767510	4115	4115	4115	4115	0
305	20230914	135700	246767510	4115	4115	4115	4115	0
306	20230914	135600	246767510	4115	4115	4115	4115	0
307	20230914	135500	246767510	4115	4115	4115	4115	500
308	20230914	135400	244710010	4110	4110	4110	4110	100
309	20230914	135300	244299010	4115	4110	4115	4110	2599
310	20230914	135200	233617025	4110	4110	4110	4110	290
311	20230914	135100	232425125	4110	4110	4110	4110	131
312	20230914	135000	231886715	4110	4110	4110	4110	0
313	20230914	134900	231886715	4110	4110	4110	4110	0
314	20230914	134800	231886715	4110	4105	4110	4105	4
315	20230914	134700	231870290	4105	4105	4105	4105	9
316	20230914	134600	231833345	4110	4110	4110	4110	2297
317	20230914	134500	222392675	4115	4115	4115	4115	0
318	20230914	134400	222392675	4115	4115	4115	4115	0
319	20230914	134300	222392675	4115	4120	4120	4115	26
320	20230914	134200	222285645	4110	4110	4110	4110	0
321	20230914	134100	222285645	4110	4110	4110	4110	1716
322	20230914	134000	215232885	4110	4110	4110	4110	0
323	20230914	133900	215232885	4110	4110	4110	4110	600
324	20230914	133800	212766885	4115	4115	4115	4115	0
325	20230914	133700	212766885	4115	4120	4120	4115	28
326	20230914	133600	212651615	4120	4115	4120	4115	1836
327	20230914	133500	205096385	4120	4120	4120	4120	0
328	20230914	133400	205096385	4120	4120	4120	4120	0
329	20230914	133300	205096385	4120	4120	4120	4120	0
330	20230914	133200	205096385	4120	4120	4120	4120	0
331	20230914	133100	205096385	4120	4120	4120	4120	62
332	20230914	133000	204840945	4125	4125	4125	4125	0
333	20230914	132900	204840945	4125	4125	4125	4125	0
334	20230914	132800	204840945	4125	4125	4125	4125	0
335	20230914	132700	204840945	4125	4125	4125	4125	1
336	20230914	132600	204836820	4125	4125	4125	4125	0
337	20230914	132500	204836820	4125	4125	4125	4125	0
338	20230914	132400	204836820	4125	4125	4125	4125	18
339	20230914	132300	204762570	4125	4125	4125	4125	1
340	20230914	132200	204758445	4125	4125	4125	4125	0
341	20230914	132100	204758445	4125	4125	4125	4125	0
342	20230914	132000	204758445	4125	4125	4125	4125	0
343	20230914	131900	204758445	4125	4125	4125	4125	23
344	20230914	131800	204663570	4125	4125	4125	4125	0
345	20230914	131700	204663570	4125	4125	4125	4125	0
346	20230914	131600	204663570	4125	4125	4125	4125	0
347	20230914	131500	204663570	4125	4125	4125	4125	0
348	20230914	131400	204663570	4125	4125	4125	4125	0
349	20230914	131300	204663570	4125	4125	4125	4125	1
350	20230914	131200	204659445	4120	4120	4120	4120	0
351	20230914	131100	204659445	4120	4120	4120	4120	0
352	20230914	131000	204659445	4120	4120	4120	4120	1000
353	20230914	130900	200539445	4120	4120	4120	4120	0
354	20230914	130800	200539445	4120	4120	4120	4120	0
355	20230914	130700	200539445	4120	4120	4120	4120	0
356	20230914	130600	200539445	4120	4120	4120	4120	0
357	20230914	130500	200539445	4120	4120	4120	4120	0
358	20230914	130400	200539445	4120	4120	4120	4120	0
359	20230914	130300	200539445	4120	4120	4120	4120	200
360	20230914	130200	199715445	4120	4120	4120	4120	0
361	20230914	130100	199715445	4120	4120	4120	4120	0
362	20230914	130000	199715445	4120	4120	4120	4120	0
363	20230914	125900	199715445	4120	4120	4120	4120	0
364	20230914	125800	199715445	4120	4120	4120	4120	0
365	20230914	125700	199715445	4120	4120	4120	4120	0
366	20230914	125600	199715445	4120	4120	4120	4120	0
367	20230914	125500	199715445	4120	4120	4120	4120	0
368	20230914	125400	199715445	4120	4120	4120	4120	0
369	20230914	125300	199715445	4120	4120	4120	4120	0
370	20230914	125200	199715445	4120	4120	4120	4120	0
371	20230914	125100	199715445	4120	4120	4120	4120	0
372	20230914	125000	199715445	4120	4120	4120	4120	0
373	20230914	124900	199715445	4120	4120	4120	4120	0
374	20230914	124800	199715445	4120	4120	4120	4120	0
375	20230914	124700	199715445	4120	4120	4120	4120	0
376	20230914	124600	199715445	4120	4120	4120	4120	0
377	20230914	124500	199715445	4120	4120	4120	4120	0
378	20230914	124400	199715445	4120	4120	4120	4120	500
379	20230914	124300	197655445	4120	4120	4120	4120	0
380	20230914	124200	197655445	4120	4120	4120	4120	0
381	20230914	124100	197655445	4120	4120	4120	4120	0
382	20230914	124000	197655445	4120	4120	4120	4120	0
383	20230914	123900	197655445	4120	4120	4120	4120	0
384	20230914	123800	197655445	4120	4120	4120	4120	300
385	20230914	123700	196419445	4120	4120	4120	4120	0
386	20230914	123600	196419445	4120	4125	4125	4120	700
387	20230914	123500	193531970	4125	4125	4125	4125	0
388	20230914	123400	193531970	4125	4125	4125	4125	0
389	20230914	123300	193531970	4125	4125	4125	4125	206
390	20230914	123200	192682220	4130	4130	4130	4130	0
391	20230914	123100	192682220	4130	4130	4130	4130	0
392	20230914	123000	192682220	4130	4130	4130	4130	0
393	20230914	122900	192682220	4130	4130	4130	4130	0
394	20230914	122800	192682220	4130	4125	4130	4125	173
395	20230914	122700	191967840	4130	4130	4130	4130	0
396	20230914	122600	191967840	4130	4130	4130	4130	0
397	20230914	122500	191967840	4130	4130	4130	4130	0
398	20230914	122400	191967840	4130	4130	4130	4130	0
399	20230914	122300	191967840	4130	4130	4130	4130	0
400	20230914	122200	191967840	4130	4130	4130	4130	0
401	20230914	122100	191967840	4130	4130	4130	4130	0
402	20230914	122000	191967840	4130	4130	4130	4130	0
403	20230914	121900	191967840	4130	4130	4130	4130	0
404	20230914	121800	191967840	4130	4130	4130	4130	0
405	20230914	121700	191967840	4130	4130	4130	4130	7
406	20230914	121600	191938930	4125	4125	4125	4125	0
407	20230914	121500	191938930	4125	4125	4125	4125	0
408	20230914	121400	191938930	4125	4125	4125	4125	750
409	20230914	121300	188845180	4125	4125	4125	4125	0
410	20230914	121200	188845180	4125	4125	4125	4125	0
411	20230914	121100	188845180	4125	4125	4125	4125	0
412	20230914	121000	188845180	4125	4125	4125	4125	0
413	20230914	120900	188845180	4125	4125	4125	4125	0
414	20230914	120800	188845180	4125	4125	4125	4125	0
415	20230914	120700	188845180	4125	4125	4125	4125	0
416	20230914	120600	188845180	4125	4125	4125	4125	40
417	20230914	120500	188680180	4125	4125	4125	4125	0
418	20230914	120400	188680180	4125	4125	4125	4125	0
419	20230914	120300	188680180	4125	4125	4125	4125	0
420	20230914	120200	188680180	4125	4125	4125	4125	0
421	20230914	120100	188680180	4125	4125	4125	4125	0
422	20230914	120000	188680180	4125	4125	4125	4125	0
423	20230914	115900	188680180	4125	4125	4125	4125	0
424	20230914	115800	188680180	4125	4125	4125	4125	0
425	20230914	115700	188680180	4125	4125	4125	4125	0
426	20230914	115600	188680180	4125	4125	4125	4125	0
427	20230914	115500	188680180	4125	4125	4125	4125	0
428	20230914	115400	188680180	4125	4125	4125	4125	0
429	20230914	115300	188680180	4125	4125	4125	4125	0
430	20230914	115200	188680180	4125	4125	4125	4125	0
431	20230914	115100	188680180	4125	4125	4125	4125	0
432	20230914	115000	188680180	4125	4125	4125	4125	0
433	20230914	114900	188680180	4125	4125	4125	4125	0
434	20230914	114800	188680180	4125	4125	4125	4125	100
435	20230914	114700	188267680	4125	4125	4125	4125	0
436	20230914	114600	188267680	4125	4125	4125	4125	0
437	20230914	114500	188267680	4125	4125	4125	4125	3
438	20230914	114400	188255305	4125	4125	4125	4125	0
439	20230914	114300	188255305	4125	4125	4125	4125	17
440	20230914	114200	188185180	4125	4125	4125	4125	199
441	20230914	114100	187364305	4125	4130	4130	4125	290
442	20230914	114000	186167690	4125	4125	4125	4125	0
443	20230914	113900	186167690	4125	4125	4125	4125	0
444	20230914	113800	186167690	4125	4125	4125	4125	1
445	20230914	113700	186163565	4130	4130	4130	4130	0
446	20230914	113600	186163565	4130	4130	4130	4130	0
447	20230914	113500	186163565	4130	4130	4130	4130	0
448	20230914	113400	186163565	4130	4130	4130	4130	0
449	20230914	113300	186163565	4130	4130	4130	4130	0
450	20230914	113200	186163565	4130	4130	4130	4130	11
451	20230914	113100	186118135	4130	4130	4130	4130	20
452	20230914	113000	186035535	4130	4130	4130	4130	7
453	20230914	112900	186006625	4130	4130	4130	4130	0
454	20230914	112800	186006625	4130	4130	4130	4130	1
455	20230914	112700	186002495	4130	4130	4130	4130	0
456	20230914	112600	186002495	4130	4130	4130	4130	550
457	20230914	112500	183730995	4130	4130	4130	4130	0
458	20230914	112400	183730995	4130	4130	4130	4130	0
459	20230914	112300	183730995	4130	4130	4130	4130	0
460	20230914	112200	183730995	4130	4130	4130	4130	0
461	20230914	112100	183730995	4130	4130	4130	4130	0
462	20230914	112000	183730995	4130	4130	4130	4130	0
463	20230914	111900	183730995	4130	4130	4130	4130	0
464	20230914	111800	183730995	4130	4130	4130	4130	1
465	20230914	111700	183726865	4130	4130	4130	4130	0
466	20230914	111600	183726865	4130	4130	4130	4130	0
467	20230914	111500	183726865	4130	4130	4130	4130	0
468	20230914	111400	183726865	4130	4130	4130	4130	11
469	20230914	111300	183681435	4130	4130	4130	4130	10
470	20230914	111200	183640135	4125	4125	4125	4125	0
471	20230914	111100	183640135	4125	4125	4125	4125	0
472	20230914	111000	183640135	4125	4125	4125	4125	0
473	20230914	110900	183640135	4125	4125	4125	4125	300
474	20230914	110800	182402635	4125	4125	4125	4125	0
475	20230914	110700	182402635	4125	4125	4125	4125	1
476	20230914	110600	182398510	4125	4125	4125	4125	0
477	20230914	110500	182398510	4125	4125	4125	4125	0
478	20230914	110400	182398510	4125	4125	4125	4125	0
479	20230914	110300	182398510	4125	4125	4125	4125	0
480	20230914	110200	182398510	4125	4125	4125	4125	0
481	20230914	110100	182398510	4125	4130	4130	4125	2000
482	20230914	110000	174148000	4125	4125	4125	4125	0
483	20230914	105900	174148000	4125	4125	4125	4125	0
484	20230914	105800	174148000	4125	4125	4125	4125	0
485	20230914	105700	174148000	4125	4125	4125	4125	0
486	20230914	105600	174148000	4125	4125	4125	4125	0
487	20230914	105500	174148000	4125	4125	4125	4125	0
488	20230914	105400	174148000	4125	4125	4125	4125	0
489	20230914	105300	174148000	4125	4125	4125	4125	0
490	20230914	105200	174148000	4125	4125	4125	4125	0
491	20230914	105100	174148000	4125	4125	4125	4125	0
492	20230914	105000	174148000	4125	4125	4125	4125	0
493	20230914	104900	174148000	4125	4125	4125	4125	80
494	20230914	104800	173818000	4125	4125	4125	4125	0
495	20230914	104700	173818000	4125	4125	4125	4125	0
496	20230914	104600	173818000	4125	4125	4125	4125	0
497	20230914	104500	173818000	4125	4125	4125	4125	188
498	20230914	104400	173042500	4130	4130	4130	4130	0
499	20230914	104300	173042500	4130	4130	4130	4130	128
500	20230914	104200	172513860	4130	4145	4145	4130	7185
501	20230914	104100	142839210	4150	4150	4150	4150	0
502	20230914	104000	142839210	4150	4150	4150	4150	0
503	20230914	103900	142839210	4150	4150	4150	4150	160
504	20230914	103800	142175210	4155	4155	4155	4155	2872
505	20230914	103700	130242050	4155	4150	4155	4150	1771
506	20230914	103600	122884300	4150	4150	4150	4150	2298
507	20230914	103500	113347600	4150	4140	4155	4140	7918
508	20230914	103400	80476090	4130	4130	4130	4130	0
509	20230914	103300	80476090	4130	4135	4135	4130	1369
510	20230914	103200	74820720	4135	4135	4135	4135	0
511	20230914	103100	74820720	4135	4135	4135	4135	37
512	20230914	103000	74667725	4130	4130	4130	4130	0
513	20230914	102900	74667725	4130	4130	4130	4130	50
514	20230914	102800	74461225	4130	4130	4130	4130	58
515	20230914	102700	74221685	4130	4130	4130	4130	0
516	20230914	102600	74221685	4130	4130	4130	4130	0
517	20230914	102500	74221685	4130	4130	4130	4130	310
518	20230914	102400	72941385	4125	4125	4125	4125	50
519	20230914	102300	72735135	4125	4125	4125	4125	526
520	20230914	102200	70565385	4120	4120	4120	4120	34
521	20230914	102100	70425305	4110	4110	4110	4110	86
522	20230914	102000	70071845	4110	4110	4110	4110	17
523	20230914	101900	70001975	4120	4115	4120	4115	8
524	20230914	101800	69969020	4110	4110	4110	4110	2000
525	20230914	101700	61749020	4110	4110	4110	4110	0
526	20230914	101600	61749020	4110	4110	4110	4110	0
527	20230914	101500	61749020	4110	4110	4110	4110	0
528	20230914	101400	61749020	4110	4110	4110	4110	0
529	20230914	101300	61749020	4110	4110	4110	4110	201
530	20230914	101200	60922910	4110	4110	4110	4110	0
531	20230914	101100	60922910	4110	4110	4110	4110	381
532	20230914	101000	59357000	4110	4110	4110	4110	0
533	20230914	100900	59357000	4110	4110	4110	4110	0
534	20230914	100800	59357000	4110	4110	4110	4110	1034
535	20230914	100700	55107260	4115	4115	4115	4115	0
536	20230914	100600	55107260	4115	4115	4115	4115	2020
537	20230914	100500	46794960	4125	4125	4125	4125	0
538	20230914	100400	46794960	4125	4125	4125	4125	0
539	20230914	100300	46794960	4125	4125	4125	4125	10
540	20230914	100200	46753710	4125	4125	4125	4125	0
541	20230914	100100	46753710	4125	4125	4125	4125	0
542	20230914	100000	46753710	4125	4125	4125	4125	0
543	20230914	095900	46753710	4125	4125	4125	4125	0
544	20230914	095800	46753710	4125	4125	4125	4125	0
545	20230914	095700	46753710	4125	4125	4125	4125	0
546	20230914	095600	46753710	4125	4125	4125	4125	11
547	20230914	095500	46708335	4125	4125	4125	4125	0
548	20230914	095400	46708335	4125	4125	4125	4125	0
549	20230914	095300	46708335	4125	4125	4125	4125	1
550	20230914	095200	46704210	4115	4115	4115	4115	10
551	20230914	095100	46663060	4115	4115	4115	4115	0
552	20230914	095000	46663060	4115	4115	4115	4115	0
553	20230914	094900	46663060	4115	4115	4115	4115	0
554	20230914	094800	46663060	4115	4115	4115	4115	0
555	20230914	094700	46663060	4115	4115	4115	4115	0
556	20230914	094600	46663060	4115	4115	4115	4115	0
557	20230914	094500	46663060	4115	4115	4115	4115	1
558	20230914	094400	46658945	4130	4130	4130	4130	0
559	20230914	094300	46658945	4130	4130	4130	4130	0
560	20230914	094200	46658945	4130	4130	4130	4130	0
561	20230914	094100	46658945	4130	4130	4130	4130	0
562	20230914	094000	46658945	4130	4130	4130	4130	86
563	20230914	093900	46303765	4130	4130	4130	4130	0
564	20230914	093800	46303765	4130	4130	4130	4130	2
565	20230914	093700	46295505	4130	4130	4130	4130	1
566	20230914	093600	46291375	4130	4130	4130	4130	1
567	20230914	093500	46287245	4130	4130	4130	4130	35
568	20230914	093400	46142695	4130	4130	4130	4130	0
569	20230914	093300	46142695	4130	4130	4130	4130	20
570	20230914	093200	46060095	4130	4130	4130	4130	2
571	20230914	093100	46051835	4130	4130	4130	4130	2
572	20230914	093000	46043575	4115	4115	4115	4115	0
573	20230914	092900	46043575	4115	4115	4115	4115	0
574	20230914	092800	46043575	4115	4115	4115	4115	200
575	20230914	092700	45220575	4115	4115	4115	4115	0
576	20230914	092600	45220575	4115	4115	4115	4115	0
577	20230914	092500	45220575	4115	4115	4115	4115	0
578	20230914	092400	45220575	4115	4115	4115	4115	0
579	20230914	092300	45220575	4115	4115	4115	4115	0
580	20230914	092200	45220575	4115	4130	4130	4115	99
581	20230914	092100	44812665	4135	4135	4135	4135	0
582	20230914	092000	44812665	4135	4135	4135	4135	0
583	20230914	091900	44812665	4135	4135	4135	4135	0
584	20230914	091800	44812665	4135	4135	4135	4135	4
585	20230914	091700	44796125	4145	4145	4145	4145	0
586	20230914	091600	44796125	4145	4145	4145	4145	0
587	20230914	091500	44796125	4145	4145	4145	4145	0
588	20230914	091400	44796125	4145	4145	4145	4145	201
589	20230914	091300	43962980	4145	4145	4145	4145	0
590	20230914	091200	43962980	4145	4145	4145	4145	0
591	20230914	091100	43962980	4145	4140	4145	4140	2313
592	20230914	091000	34387105	4140	4140	4140	4140	20
593	20230914	090900	34304305	4155	4155	4155	4155	0
594	20230914	090800	34304305	4155	4140	4155	4140	101
595	20230914	090700	33885140	4140	4120	4145	4120	7805
596	20230914	090600	1539820	4125	4125	4125	4125	1
597	20230914	090500	1535695	4125	4125	4125	4125	0
598	20230914	090400	1535695	4125	4125	4125	4125	0
599	20230914	090300	1535695	4125	4125	4125	4125	5
600	20230914	090200	1515070	4125	4125	4125	4125	20
601	20230914	090100	1432570	4125	4125	4125	4125	6
602	20230914	090000	1407820	4100	4080	4100	4080	345