KissMeData/088260/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	193900	613077340	4960	4960	4960	4960	28092
3	20230915	193800	613077340	4960	4960	4960	4960	0
4	20230915	193700	613077340	4960	4960	4960	4960	0
5	20230915	193600	613077340	4960	4960	4960	4960	0
6	20230915	193500	613077340	4960	4960	4960	4960	0
7	20230915	193400	613077340	4960	4960	4960	4960	0
8	20230915	193300	613077340	4960	4960	4960	4960	0
9	20230915	193200	613077340	4960	4960	4960	4960	0
10	20230915	193100	613077340	4960	4960	4960	4960	0
11	20230915	193000	613077340	4960	4960	4960	4960	0
12	20230915	192900	613077340	4960	4960	4960	4960	0
13	20230915	192800	613077340	4960	4960	4960	4960	0
14	20230915	192700	613077340	4960	4960	4960	4960	0
15	20230915	192600	613077340	4960	4960	4960	4960	0
16	20230915	192500	613077340	4960	4960	4960	4960	0
17	20230915	192400	613077340	4960	4960	4960	4960	0
18	20230915	192300	613077340	4960	4960	4960	4960	0
19	20230915	192200	613077340	4960	4960	4960	4960	0
20	20230915	192100	613077340	4960	4960	4960	4960	0
21	20230915	192000	613077340	4960	4960	4960	4960	0
22	20230915	191900	613077340	4960	4960	4960	4960	0
23	20230915	191800	613077340	4960	4960	4960	4960	0
24	20230915	191700	613077340	4960	4960	4960	4960	0
25	20230915	191600	613077340	4960	4960	4960	4960	0
26	20230915	191500	613077340	4960	4960	4960	4960	0
27	20230915	191400	613077340	4960	4960	4960	4960	0
28	20230915	191300	613077340	4960	4960	4960	4960	0
29	20230915	191200	613077340	4960	4960	4960	4960	0
30	20230915	191100	613077340	4960	4960	4960	4960	0
31	20230915	191000	613077340	4960	4960	4960	4960	0
32	20230915	190900	613077340	4960	4960	4960	4960	28092
33	20230915	190800	613077340	4960	4960	4960	4960	0
34	20230915	190700	613077340	4960	4960	4960	4960	0
35	20230915	190600	613077340	4960	4960	4960	4960	0
36	20230915	190500	613077340	4960	4960	4960	4960	0
37	20230915	190400	613077340	4960	4960	4960	4960	0
38	20230915	190300	613077340	4960	4960	4960	4960	0
39	20230915	190200	613077340	4960	4960	4960	4960	0
40	20230915	190100	613077340	4960	4960	4960	4960	0
41	20230915	190000	613077340	4960	4960	4960	4960	0
42	20230915	185900	613077340	4960	4960	4960	4960	0
43	20230915	185800	613077340	4960	4960	4960	4960	0
44	20230915	185700	613077340	4960	4960	4960	4960	0
45	20230915	185600	613077340	4960	4960	4960	4960	0
46	20230915	185500	613077340	4960	4960	4960	4960	0
47	20230915	185400	613077340	4960	4960	4960	4960	0
48	20230915	185300	613077340	4960	4960	4960	4960	0
49	20230915	185200	613077340	4960	4960	4960	4960	0
50	20230915	185100	613077340	4960	4960	4960	4960	0
51	20230915	185000	613077340	4960	4960	4960	4960	0
52	20230915	184900	613077340	4960	4960	4960	4960	0
53	20230915	184800	613077340	4960	4960	4960	4960	0
54	20230915	184700	613077340	4960	4960	4960	4960	0
55	20230915	184600	613077340	4960	4960	4960	4960	0
56	20230915	184500	613077340	4960	4960	4960	4960	0
57	20230915	184400	613077340	4960	4960	4960	4960	0
58	20230915	184300	613077340	4960	4960	4960	4960	0
59	20230915	184200	613077340	4960	4960	4960	4960	0
60	20230915	184100	613077340	4960	4960	4960	4960	0
61	20230915	184000	613077340	4960	4960	4960	4960	0
62	20230915	183900	613077340	4960	4960	4960	4960	28092
63	20230915	183800	613077340	4960	4960	4960	4960	0
64	20230915	183700	613077340	4960	4960	4960	4960	0
65	20230915	183600	613077340	4960	4960	4960	4960	0
66	20230915	183500	613077340	4960	4960	4960	4960	0
67	20230915	183400	613077340	4960	4960	4960	4960	0
68	20230915	183300	613077340	4960	4960	4960	4960	0
69	20230915	183200	613077340	4960	4960	4960	4960	0
70	20230915	183100	613077340	4960	4960	4960	4960	0
71	20230915	183000	613077340	4960	4960	4960	4960	0
72	20230915	182900	613077340	4960	4960	4960	4960	0
73	20230915	182800	613077340	4960	4960	4960	4960	0
74	20230915	182700	613077340	4960	4960	4960	4960	0
75	20230915	182600	613077340	4960	4960	4960	4960	0
76	20230915	182500	613077340	4960	4960	4960	4960	0
77	20230915	182400	613077340	4960	4960	4960	4960	0
78	20230915	182300	613077340	4960	4960	4960	4960	0
79	20230915	182200	613077340	4960	4960	4960	4960	0
80	20230915	182100	613077340	4960	4960	4960	4960	0
81	20230915	182000	613077340	4960	4960	4960	4960	0
82	20230915	181900	613077340	4960	4960	4960	4960	0
83	20230915	181800	613077340	4960	4960	4960	4960	0
84	20230915	181700	613077340	4960	4960	4960	4960	0
85	20230915	181600	613077340	4960	4960	4960	4960	0
86	20230915	181500	613077340	4960	4960	4960	4960	0
87	20230915	181400	613077340	4960	4960	4960	4960	0
88	20230915	181300	613077340	4960	4960	4960	4960	0
89	20230915	181200	613077340	4960	4960	4960	4960	0
90	20230915	181100	613077340	4960	4960	4960	4960	0
91	20230915	181000	613077340	4960	4960	4960	4960	0
92	20230915	180900	613077340	4960	4960	4960	4960	28092
93	20230915	180800	613077340	4960	4960	4960	4960	0
94	20230915	180700	613077340	4960	4960	4960	4960	0
95	20230915	180600	613077340	4960	4960	4960	4960	0
96	20230915	180500	613077340	4960	4960	4960	4960	0
97	20230915	180400	613077340	4960	4960	4960	4960	0
98	20230915	180300	613077340	4960	4960	4960	4960	0
99	20230915	180200	613077340	4960	4960	4960	4960	0
100	20230915	180100	613077340	4960	4960	4960	4960	0
101	20230915	180000	613077340	4960	4960	4960	4960	0
102	20230915	175900	613077340	4960	4960	4960	4960	0
103	20230915	175800	613077340	4960	4960	4960	4960	0
104	20230915	175700	613077340	4960	4960	4960	4960	0
105	20230915	175600	613077340	4960	4960	4960	4960	0
106	20230915	175500	613077340	4960	4960	4960	4960	0
107	20230915	175400	613077340	4960	4960	4960	4960	0
108	20230915	175300	613077340	4960	4960	4960	4960	0
109	20230915	175200	613077340	4960	4960	4960	4960	0
110	20230915	175100	613077340	4960	4960	4960	4960	0
111	20230915	175000	613077340	4960	4960	4960	4960	0
112	20230915	174900	613077340	4960	4960	4960	4960	0
113	20230915	174800	613077340	4960	4960	4960	4960	0
114	20230915	174700	613077340	4960	4960	4960	4960	0
115	20230915	174600	613077340	4960	4960	4960	4960	0
116	20230915	174500	613077340	4960	4960	4960	4960	0
117	20230915	174400	613077340	4960	4960	4960	4960	0
118	20230915	174300	613077340	4960	4960	4960	4960	0
119	20230915	174200	613077340	4960	4960	4960	4960	0
120	20230915	174100	613077340	4960	4960	4960	4960	0
121	20230915	174000	613077340	4960	4960	4960	4960	0
122	20230915	173900	613077340	4960	4960	4960	4960	28092
123	20230915	173800	613077340	4960	4960	4960	4960	0
124	20230915	173700	613077340	4960	4960	4960	4960	0
125	20230915	173600	613077340	4960	4960	4960	4960	0
126	20230915	173500	613077340	4960	4960	4960	4960	0
127	20230915	173400	613077340	4960	4960	4960	4960	0
128	20230915	173300	613077340	4960	4960	4960	4960	0
129	20230915	173200	613077340	4960	4960	4960	4960	0
130	20230915	173100	613077340	4960	4960	4960	4960	0
131	20230915	173000	613077340	4960	4960	4960	4960	0
132	20230915	172900	613077340	4960	4960	4960	4960	0
133	20230915	172800	613077340	4960	4960	4960	4960	0
134	20230915	172700	613077340	4960	4960	4960	4960	0
135	20230915	172600	613077340	4960	4960	4960	4960	0
136	20230915	172500	613077340	4960	4960	4960	4960	0
137	20230915	172400	613077340	4960	4960	4960	4960	0
138	20230915	172300	613077340	4960	4960	4960	4960	0
139	20230915	172200	613077340	4960	4960	4960	4960	0
140	20230915	172100	613077340	4960	4960	4960	4960	0
141	20230915	172000	613077340	4960	4960	4960	4960	0
142	20230915	171900	613077340	4960	4960	4960	4960	0
143	20230915	171800	613077340	4960	4960	4960	4960	0
144	20230915	171700	613077340	4960	4960	4960	4960	0
145	20230915	171600	613077340	4960	4960	4960	4960	0
146	20230915	171500	613077340	4960	4960	4960	4960	0
147	20230915	171400	613077340	4960	4960	4960	4960	0
148	20230915	171300	613077340	4960	4960	4960	4960	0
149	20230915	171200	613077340	4960	4960	4960	4960	0
150	20230915	171100	613077340	4960	4960	4960	4960	0
151	20230915	171000	613077340	4960	4960	4960	4960	0
152	20230915	170900	613077340	4960	4960	4960	4960	28092
153	20230915	170800	613077340	4960	4960	4960	4960	0
154	20230915	170700	613077340	4960	4960	4960	4960	0
155	20230915	170600	613077340	4960	4960	4960	4960	0
156	20230915	170500	613077340	4960	4960	4960	4960	0
157	20230915	170400	613077340	4960	4960	4960	4960	0
158	20230915	170300	613077340	4960	4960	4960	4960	0
159	20230915	170200	613077340	4960	4960	4960	4960	0
160	20230915	170100	613077340	4960	4960	4960	4960	0
161	20230915	170000	613077340	4960	4960	4960	4960	0
162	20230915	165900	613077340	4960	4960	4960	4960	0
163	20230915	165800	613077340	4960	4960	4960	4960	0
164	20230915	165700	613077340	4960	4960	4960	4960	0
165	20230915	165600	613077340	4960	4960	4960	4960	0
166	20230915	165500	613077340	4960	4960	4960	4960	0
167	20230915	165400	613077340	4960	4960	4960	4960	0
168	20230915	165300	613077340	4960	4960	4960	4960	0
169	20230915	165200	613077340	4960	4960	4960	4960	0
170	20230915	165100	613077340	4960	4960	4960	4960	0
171	20230915	165000	613077340	4960	4960	4960	4960	0
172	20230915	164900	613077340	4960	4960	4960	4960	0
173	20230915	164800	613077340	4960	4960	4960	4960	0
174	20230915	164700	613077340	4960	4960	4960	4960	0
175	20230915	164600	613077340	4960	4960	4960	4960	0
176	20230915	164500	613077340	4960	4960	4960	4960	0
177	20230915	164400	613077340	4960	4960	4960	4960	0
178	20230915	164300	613077340	4960	4960	4960	4960	0
179	20230915	164200	613077340	4960	4960	4960	4960	0
180	20230915	164100	613077340	4960	4960	4960	4960	0
181	20230915	164000	613077340	4960	4960	4960	4960	0
182	20230915	163900	613077340	4960	4960	4960	4960	28092
183	20230915	163800	613077340	4960	4960	4960	4960	0
184	20230915	163700	613077340	4960	4960	4960	4960	0
185	20230915	163600	613077340	4960	4960	4960	4960	0
186	20230915	163500	613077340	4960	4960	4960	4960	0
187	20230915	163400	613077340	4960	4960	4960	4960	0
188	20230915	163300	613077340	4960	4960	4960	4960	0
189	20230915	163200	613077340	4960	4960	4960	4960	0
190	20230915	163100	613077340	4960	4960	4960	4960	0
191	20230915	163000	613077340	4960	4960	4960	4960	0
192	20230915	162900	613077340	4960	4960	4960	4960	0
193	20230915	162800	613077340	4960	4960	4960	4960	0
194	20230915	162700	613077340	4960	4960	4960	4960	0
195	20230915	162600	613077340	4960	4960	4960	4960	0
196	20230915	162500	613077340	4960	4960	4960	4960	0
197	20230915	162400	613077340	4960	4960	4960	4960	0
198	20230915	162300	613077340	4960	4960	4960	4960	0
199	20230915	162200	613077340	4960	4960	4960	4960	0
200	20230915	162100	613077340	4960	4960	4960	4960	0
201	20230915	162000	613077340	4960	4960	4960	4960	0
202	20230915	161900	613077340	4960	4960	4960	4960	0
203	20230915	161800	613077340	4960	4960	4960	4960	0
204	20230915	161700	613077340	4960	4960	4960	4960	0
205	20230915	161600	613077340	4960	4960	4960	4960	0
206	20230915	161500	613077340	4960	4960	4960	4960	0
207	20230915	161400	613077340	4960	4960	4960	4960	0
208	20230915	161300	613077340	4960	4960	4960	4960	0
209	20230915	161200	613077340	4960	4960	4960	4960	0
210	20230915	161100	613077340	4960	4960	4960	4960	0
211	20230915	161000	613077340	4960	4960	4960	4960	0
212	20230915	160900	613077340	4960	4960	4960	4960	28092
213	20230915	160800	613077340	4960	4960	4960	4960	0
214	20230915	160700	613077340	4960	4960	4960	4960	0
215	20230915	160600	613077340	4960	4960	4960	4960	0
216	20230915	160500	613077340	4960	4960	4960	4960	0
217	20230915	160400	613077340	4960	4960	4960	4960	0
218	20230915	160300	613077340	4960	4960	4960	4960	0
219	20230915	160200	613077340	4960	4960	4960	4960	0
220	20230915	160100	613077340	4960	4960	4960	4960	0
221	20230915	160000	613077340	4960	4960	4960	4960	0
222	20230915	155900	613077340	4960	4960	4960	4960	0
223	20230915	155800	613077340	4960	4960	4960	4960	0
224	20230915	155700	613077340	4960	4960	4960	4960	0
225	20230915	155600	613077340	4960	4960	4960	4960	0
226	20230915	155500	613077340	4960	4960	4960	4960	0
227	20230915	155400	613077340	4960	4960	4960	4960	0
228	20230915	155300	613077340	4960	4960	4960	4960	0
229	20230915	155200	613077340	4960	4960	4960	4960	0
230	20230915	155100	613077340	4960	4960	4960	4960	0
231	20230915	155000	613077340	4960	4960	4960	4960	0
232	20230915	154900	613077340	4960	4960	4960	4960	0
233	20230915	154800	613077340	4960	4960	4960	4960	0
234	20230915	154700	613077340	4960	4960	4960	4960	0
235	20230915	154600	613077340	4960	4960	4960	4960	0
236	20230915	154500	613077340	4960	4960	4960	4960	0
237	20230915	154400	613077340	4960	4960	4960	4960	0
238	20230915	154300	613077340	4960	4960	4960	4960	0
239	20230915	154200	613077340	4960	4960	4960	4960	0
240	20230915	154100	613077340	4960	4960	4960	4960	0
241	20230915	154000	613077340	4960	4960	4960	4960	0
242	20230915	153900	613077340	4960	4960	4960	4960	28092
243	20230915	153800	613077340	4960	4960	4960	4960	0
244	20230915	153700	613077340	4960	4960	4960	4960	0
245	20230915	153600	613077340	4960	4960	4960	4960	0
246	20230915	153500	613077340	4960	4960	4960	4960	0
247	20230915	153400	613077340	4960	4960	4960	4960	0
248	20230915	153300	613077340	4960	4960	4960	4960	0
249	20230915	153200	613077340	4960	4960	4960	4960	0
250	20230915	153100	613077340	4960	4960	4960	4960	0
251	20230915	153000	613077340	4960	4960	4960	4960	28092
252	20230915	152900	473741020	5010	5010	5010	5010	0
253	20230915	152800	473741020	5010	5010	5010	5010	0
254	20230915	152700	473741020	5010	5010	5010	5010	0
255	20230915	152600	473741020	5010	5010	5010	5010	0
256	20230915	152500	473741020	5010	5010	5010	5010	0
257	20230915	152400	473741020	5010	5010	5010	5010	0
258	20230915	152300	473741020	5010	5010	5010	5010	0
259	20230915	152200	473741020	5010	5010	5010	5010	0
260	20230915	152100	473741020	5010	5010	5010	5010	0
261	20230915	152000	473741020	5010	5010	5010	5010	0
262	20230915	151900	473741020	5010	5010	5020	4980	368
263	20230915	151800	471898000	5010	4955	5020	4955	1649
264	20230915	151700	463639425	4955	4950	4955	4950	1656
265	20230915	151600	455436745	4955	4955	4955	4955	580
266	20230915	151500	452562845	4955	4955	4955	4955	691
267	20230915	151400	449138940	4955	4960	4965	4955	590
268	20230915	151300	446213305	4960	4960	4960	4960	567
269	20230915	151200	443400985	4960	4960	4960	4960	677
270	20230915	151100	440043065	4960	4960	4965	4960	465
271	20230915	151000	437736530	4960	4960	4965	4960	458
272	20230915	150900	435464830	4960	4960	4960	4960	578
273	20230915	150800	432597950	4960	4965	4965	4960	104
274	20230915	150700	432081905	4960	4960	4960	4960	178
275	20230915	150600	431199025	4960	4960	4960	4960	230
276	20230915	150500	430058225	4960	4960	4965	4960	166
277	20230915	150400	429234495	4960	4965	4965	4960	1438
278	20230915	150300	422095775	4965	4965	4970	4965	945
279	20230915	150200	417403100	4965	4965	4965	4965	430
280	20230915	150100	415268150	4965	4965	4970	4965	378
281	20230915	150000	413391255	4965	4965	4970	4965	536
282	20230915	145900	410729065	4965	4965	4965	4965	2117
283	20230915	145800	400218160	4965	4965	4970	4965	598
284	20230915	145700	397248960	4965	4965	4965	4965	638
285	20230915	145600	394081290	4965	4965	4965	4965	309
286	20230915	145500	392547105	4965	4965	4970	4965	230
287	20230915	145400	391405030	4965	4970	4970	4965	639
288	20230915	145300	388230400	4970	4970	4970	4970	582
289	20230915	145200	385337860	4970	4970	4975	4970	582
290	20230915	145100	382445190	4970	4970	4970	4970	693
291	20230915	145000	379000980	4970	4970	4970	4970	445
292	20230915	144900	376789330	4970	4970	4975	4970	511
293	20230915	144800	374249535	4970	4975	4975	4970	534
294	20230915	144700	371595455	4970	4970	4970	4970	445
295	20230915	144600	369383805	4970	4970	4975	4970	493
296	20230915	144500	366933345	4970	4970	4975	4970	600
297	20230915	144400	363951215	4970	4970	4970	4970	310
298	20230915	144300	362410515	4970	4970	4970	4970	422
299	20230915	144200	360313175	4970	4970	4975	4970	340
300	20230915	144100	358623245	4970	4970	4975	4970	480
301	20230915	144000	356237620	4970	4970	4970	4970	419
302	20230915	143900	354155190	4970	4970	4975	4970	427
303	20230915	143800	352032820	4970	4970	4975	4970	392
304	20230915	143700	350083595	4970	4970	4975	4970	418
305	20230915	143600	348006035	4970	4970	4975	4970	557
306	20230915	143500	345237615	4970	4970	4970	4970	193
307	20230915	143400	344278405	4970	4970	4970	4970	457
308	20230915	143300	342007115	4970	4970	4975	4970	507
309	20230915	143200	339487200	4970	4970	4970	4970	408
310	20230915	143100	337459440	4970	4970	4970	4970	193
311	20230915	143000	336500230	4970	4970	4975	4970	319
312	20230915	142900	334914670	4970	4970	4970	4970	186
313	20230915	142800	333990250	4970	4970	4970	4970	99
314	20230915	142700	333498220	4970	4970	4985	4970	348
315	20230915	142600	331767120	4985	4980	4985	4970	973
316	20230915	142500	326922090	4990	4980	4995	4980	667
317	20230915	142400	323595760	4980	4970	4980	4970	1006
318	20230915	142300	318587390	4970	4970	4985	4970	255
319	20230915	142200	317319665	4970	4975	4990	4970	326
320	20230915	142100	315697280	4975	4975	4975	4975	405
321	20230915	142000	313682405	4975	4980	4990	4975	207
322	20230915	141900	312652185	4975	4975	4990	4975	189
323	20230915	141800	311711195	4975	4975	4990	4975	251
324	20230915	141700	310462355	4975	4985	4990	4975	228
325	20230915	141600	309325660	4985	4975	4985	4975	98
326	20230915	141500	308837760	4985	4985	4985	4975	1635
327	20230915	141400	300696750	4980	4980	4985	4980	119
328	20230915	141300	300104000	4980	4980	4985	4980	452
329	20230915	141200	297851365	4980	4980	4985	4980	375
330	20230915	141100	295983660	4980	4985	4985	4980	187
331	20230915	141000	295052200	4980	4980	4980	4980	97
332	20230915	140900	294569140	4980	4985	4985	4980	181
333	20230915	140800	293667555	4980	4980	4985	4980	314
334	20230915	140700	292102835	4980	4980	4985	4980	524
335	20230915	140600	289491185	4980	4980	4980	4980	253
336	20230915	140500	288231245	4980	4985	5000	4980	124
337	20230915	140400	287612565	4985	4980	4990	4980	506
338	20230915	140300	285090785	4980	4985	4985	4980	95
339	20230915	140200	284617675	4980	4980	5000	4980	614
340	20230915	140100	281559065	4975	4980	4980	4975	194
341	20230915	140000	280593715	4980	4985	4985	4980	190
342	20230915	135900	279646645	4985	4995	4995	4975	114
343	20230915	135800	279078435	5010	4980	5010	4980	449
344	20230915	135700	276836565	4980	4980	4980	4980	266
345	20230915	135600	275511885	4980	4980	4980	4980	97
346	20230915	135500	275028825	4980	4985	5000	4980	164
347	20230915	135400	274210525	4985	4985	4985	4985	270
348	20230915	135300	272864575	4985	4990	4990	4985	84
349	20230915	135200	272445825	4980	4985	4985	4980	288
350	20230915	135100	271010485	4980	4980	4985	4980	332
351	20230915	135000	269356895	4980	4980	4985	4980	1310
352	20230915	134900	262828095	4980	4980	4980	4980	79
353	20230915	134800	262434675	4980	4980	4985	4980	429
354	20230915	134700	260297565	4980	4980	4980	4980	93
355	20230915	134600	259834425	4980	4980	4985	4980	239
356	20230915	134500	258643570	4980	4980	4985	4980	419
357	20230915	134400	256556620	4980	4980	4980	4980	107
358	20230915	134300	256023760	4980	4980	4985	4980	213
359	20230915	134200	254962520	4985	4980	4985	4980	266
360	20230915	134100	253637610	4980	4985	4985	4980	124
361	20230915	134000	253019805	4985	4975	4985	4975	373
362	20230915	133900	251162680	4975	4975	4980	4975	219
363	20230915	133800	250073030	4975	4975	4980	4975	136
364	20230915	133700	249396220	4985	4970	5010	4970	295
365	20230915	133600	247927270	4970	4970	4975	4970	236
366	20230915	133500	246754220	4970	4970	4975	4970	166
367	20230915	133400	245928995	4970	4970	4975	4970	116
368	20230915	133300	245352375	4970	4970	4970	4970	223
369	20230915	133200	244244065	4975	4970	4975	4970	109
370	20230915	133100	243702205	4970	4970	4980	4970	125
371	20230915	133000	243080440	4970	4975	4975	4970	217
372	20230915	132900	242001115	4975	4975	4980	4975	133
373	20230915	132800	241339315	4975	4975	4980	4975	141
374	20230915	132700	240637630	4975	4970	4975	4970	81
375	20230915	132600	240234980	4970	4970	4975	4970	575
376	20230915	132500	237374690	4970	4970	4975	4970	172
377	20230915	132400	236519530	4975	4970	4975	4970	265
378	20230915	132300	235202270	4970	4970	4975	4970	133
379	20230915	132200	234541065	4970	4970	4970	4970	96
380	20230915	132100	234063945	4970	4970	4975	4970	253
381	20230915	132000	232806325	4970	4970	4975	4970	118
382	20230915	131900	232219730	4970	4970	4975	4970	131
383	20230915	131800	231568550	4970	4970	4975	4970	228
384	20230915	131700	230435185	4970	4970	4975	4970	117
385	20230915	131600	229853570	4970	4970	4975	4970	346
386	20230915	131500	228132600	4970	4970	4970	4970	237
387	20230915	131400	226954710	4970	4970	4975	4970	122
388	20230915	131300	226348165	4975	4970	4975	4970	113
389	20230915	131200	225786380	4970	4970	4975	4970	262
390	20230915	131100	224483950	4970	4975	4975	4970	154
391	20230915	131000	223718125	4970	4970	4975	4970	163
392	20230915	130900	222907775	4970	4970	4975	4970	439
393	20230915	130800	220724785	4970	5010	5010	4970	121
394	20230915	130700	220121510	4970	4985	5010	4970	105
395	20230915	130600	219598225	4970	4990	4990	4970	97
396	20230915	130500	219115625	4995	4965	5000	4965	860
397	20230915	130400	214824420	4965	4965	4975	4965	180
398	20230915	130300	213929830	4965	4975	4975	4965	211
399	20230915	130200	212880645	4975	4975	4980	4975	181
400	20230915	130100	211979670	4975	4965	4980	4965	111
401	20230915	130000	211427665	4975	4960	4975	4960	825
402	20230915	125900	207331315	4960	4980	4980	4960	1979
403	20230915	125800	197499710	4980	4970	4980	4965	613
404	20230915	125700	194453250	4970	4965	4970	4965	399
405	20230915	125600	192471400	4970	4965	4970	4965	134
406	20230915	125500	191805885	4965	4965	4970	4965	136
407	20230915	125400	191130445	4965	4970	4975	4965	318
408	20230915	125300	189550245	4970	4970	4975	4970	98
409	20230915	125200	189063180	4970	4965	4970	4965	98
410	20230915	125100	188576525	4965	4975	4975	4965	326
411	20230915	125000	186955835	4970	4970	4970	4970	98
412	20230915	124900	186468775	4970	4970	4970	4970	81
413	20230915	124800	186066205	4970	4970	4975	4970	231
414	20230915	124700	184918005	4970	4970	4975	4970	155
415	20230915	124600	184147335	4970	4970	4975	4970	96
416	20230915	124500	183670210	4970	4970	4975	4970	170
417	20230915	124400	182825185	4970	4970	4975	4970	160
418	20230915	124300	182029670	4970	4970	4980	4970	1362
419	20230915	124200	175256105	4965	4965	4970	4965	229
420	20230915	124100	174118990	4965	4965	4965	4965	76
421	20230915	124000	173741650	4970	4965	4970	4965	473
422	20230915	123900	171391390	4965	4965	4965	4965	206
423	20230915	123800	170368600	4970	4965	4970	4965	90
424	20230915	123700	169921625	4965	4965	4970	4965	171
425	20230915	123600	169072215	4965	4965	4970	4965	226
426	20230915	123500	167950115	4965	4965	4970	4965	125
427	20230915	123400	167329355	4965	4965	4970	4965	193
428	20230915	123300	166370705	4965	4965	4965	4965	210
429	20230915	123200	165328055	4965	4965	4970	4965	175
430	20230915	123100	164458715	4965	4965	4965	4965	75
431	20230915	123000	164086340	4965	4970	4970	4965	322
432	20230915	122900	162487125	4965	4965	4970	4965	125
433	20230915	122800	161866365	4965	4965	4965	4965	92
434	20230915	122700	161409585	4965	4965	5000	4965	148
435	20230915	122600	160671960	4980	4960	4980	4960	608
436	20230915	122500	157653295	4960	4960	4965	4960	621
437	20230915	122400	154570840	4960	4965	4965	4960	224
438	20230915	122300	153459075	4970	4970	4970	4965	187
439	20230915	122200	152530165	4965	4965	4965	4965	107
440	20230915	122100	151998910	4965	4970	4970	4965	343
441	20230915	122000	150295785	4965	4970	4970	4965	243
442	20230915	121900	149088480	4980	4985	4985	4965	3804
443	20230915	121800	130144255	4985	4985	4985	4985	146
444	20230915	121700	129416445	4985	4985	4990	4985	162
445	20230915	121600	128608560	4985	4985	4990	4985	126
446	20230915	121500	127980320	4985	4985	4985	4985	187
447	20230915	121400	127048125	4985	4990	4990	4985	66
448	20230915	121300	126718940	4985	4990	5000	4985	1531
449	20230915	121200	119079790	4990	4995	4995	4990	911
450	20230915	121100	114530090	4995	4995	4995	4995	217
451	20230915	121000	113446175	4995	5000	5000	4995	250
452	20230915	120900	112196800	4995	4995	4995	4995	192
453	20230915	120800	111237760	4995	4995	4995	4995	77
454	20230915	120700	110853145	5000	5000	5000	4995	249
455	20230915	120600	109608520	4995	4995	5000	4995	227
456	20230915	120500	108474555	4995	4995	5000	4995	96
457	20230915	120400	107995010	4995	4995	5000	4995	110
458	20230915	120300	107445425	4995	5010	5010	4995	2175
459	20230915	120200	96580750	5010	4995	5010	4995	1491
460	20230915	120100	89124480	4995	4995	5000	4995	320
461	20230915	120000	87525065	4995	5000	5000	4995	272
462	20230915	115900	86165985	4995	4995	4995	4995	71
463	20230915	115800	85811340	4995	4995	4995	4995	0
464	20230915	115700	85811340	4995	4995	5000	4995	241
465	20230915	115600	84607415	4995	4995	5000	4995	127
466	20230915	115500	83972735	4995	4995	4995	4995	37
467	20230915	115400	83787920	5000	4995	5000	4995	187
468	20230915	115300	82853725	4995	4995	5000	4995	131
469	20230915	115200	82199065	5000	5000	5000	4995	65
470	20230915	115100	81874250	4995	4995	5000	4995	247
471	20230915	115000	80640360	4995	5000	5000	4995	136
472	20230915	114900	79960725	4995	4995	4995	4995	20
473	20230915	114800	79860825	4995	5000	5000	4995	285
474	20230915	114700	78437120	4995	4995	4995	4995	12
475	20230915	114600	78377180	4995	5000	5000	4995	114
476	20230915	114500	77807425	4995	5000	5000	4995	261
477	20230915	114400	76503605	4995	4995	4995	4995	12
478	20230915	114300	76443665	4995	5000	5000	4995	110
479	20230915	114200	75893900	4995	4995	5000	4995	234
480	20230915	114100	74724970	4995	4995	5000	4995	54
481	20230915	114000	74455110	4995	4995	4995	4995	0
482	20230915	113900	74455110	4995	4995	5000	4995	313
483	20230915	113800	72891360	5000	5000	5000	4995	324
484	20230915	113700	71272095	4995	5000	5000	4995	958
485	20230915	113600	66483930	5000	5000	5010	5000	483
486	20230915	113500	64068300	5000	5010	5010	5000	112
487	20230915	113400	63508000	5000	5000	5000	5000	0
488	20230915	113300	63508000	5000	5010	5010	5000	135
489	20230915	113200	62832370	5000	5000	5010	5000	129
490	20230915	113100	62187110	5000	5000	5000	5000	0
491	20230915	113000	62187110	5000	5000	5000	5000	12
492	20230915	112900	62127110	5000	5010	5010	5000	123
493	20230915	112800	61511230	5000	5000	5000	5000	53
494	20230915	112700	61246230	5000	5000	5000	5000	84
495	20230915	112600	60826230	5000	5010	5010	5000	252
496	20230915	112500	59565340	5000	5000	5000	5000	69
497	20230915	112400	59220340	5000	5000	5000	5000	85
498	20230915	112300	58795340	5000	5010	5010	5000	134
499	20230915	112200	58124710	5000	5000	5010	5000	121
500	20230915	112100	57519460	5000	5000	5000	5000	27
501	20230915	112000	57384460	5000	5000	5000	5000	74
502	20230915	111900	57014460	5000	5010	5010	5000	195
503	20230915	111800	56038550	5000	5000	5000	5000	12
504	20230915	111700	55978550	5000	5000	5000	5000	0
505	20230915	111600	55978550	5000	5010	5010	5000	126
506	20230915	111500	55347660	5000	5000	5000	5000	12
507	20230915	111400	55287660	5000	5000	5010	5000	1470
508	20230915	111300	47934780	5000	5010	5010	5000	77
509	20230915	111200	47549530	5000	5010	5010	5000	192
510	20230915	111100	46588800	5010	5000	5010	5000	36
511	20230915	111000	46408790	5000	5010	5010	5000	80
512	20230915	110900	46008530	5000	5000	5010	5000	158
513	20230915	110800	45217900	5000	5000	5000	5000	54
514	20230915	110700	44947900	5000	5000	5000	5000	20
515	20230915	110600	44847900	5000	5010	5010	5000	177
516	20230915	110500	43962020	5000	5000	5000	5000	40
517	20230915	110400	43762020	5000	5000	5000	5000	53
518	20230915	110300	43497020	5000	5010	5010	5000	125
519	20230915	110200	42871750	5000	5000	5010	5000	168
520	20230915	110100	42031120	5000	5000	5000	5000	54
521	20230915	110000	41761120	5010	5010	5020	5010	101
522	20230915	105900	41254830	5010	5020	5020	5010	80
523	20230915	105800	40853400	5010	5010	5010	5010	43
524	20230915	105700	40637970	5010	5020	5020	5010	70
525	20230915	105600	40287020	5010	5010	5010	5010	0
526	20230915	105500	40287020	5010	5010	5020	5010	168
527	20230915	105400	39444710	5010	5010	5020	5010	106
528	20230915	105300	38913390	5010	5010	5010	5010	16
529	20230915	105200	38833230	5010	5010	5020	5010	139
530	20230915	105100	38136170	5010	5020	5020	5010	110
531	20230915	105000	37584820	5010	5010	5010	5010	0
532	20230915	104900	37584820	5010	5020	5020	5010	118
533	20230915	104800	36992910	5010	5010	5010	5010	0
534	20230915	104700	36992910	5010	5020	5020	5010	121
535	20230915	104600	36385840	5010	5010	5010	5010	12
536	20230915	104500	36325720	5010	5010	5020	5010	156
537	20230915	104400	35543530	5010	5010	5020	5010	67
538	20230915	104300	35207610	5010	5010	5010	5010	13
539	20230915	104200	35142480	5010	5020	5020	5010	103
540	20230915	104100	34625820	5020	5020	5020	5020	26
541	20230915	104000	34495300	5010	5010	5010	5010	12
542	20230915	103900	34435180	5010	5010	5010	5010	0
543	20230915	103800	34435180	5010	5020	5020	5010	126
544	20230915	103700	33803030	5010	5010	5010	5010	28
545	20230915	103600	33662750	5010	5010	5010	5010	0
546	20230915	103500	33662750	5010	5020	5020	5010	137
547	20230915	103400	32975500	5010	5010	5020	5010	327
548	20230915	103300	31335640	5010	5010	5010	5010	51
549	20230915	103200	31080130	5010	5020	5020	5010	189
550	20230915	103100	30132350	5010	5010	5010	5010	16
551	20230915	103000	30052190	5010	5010	5030	5010	89
552	20230915	102900	29606280	5020	5020	5020	5020	5
553	20230915	102800	29581180	5030	5020	5030	5010	220
554	20230915	102700	28476050	5020	5020	5020	5020	17
555	20230915	102600	28390710	5040	5040	5040	5040	42
556	20230915	102500	28179030	5040	5020	5050	5020	109
557	20230915	102400	27630510	5020	5020	5020	5020	22
558	20230915	102300	27520070	5010	5010	5010	5010	17
559	20230915	102200	27434900	5010	5040	5050	5010	980
560	20230915	102100	22505530	5040	5040	5040	5040	23
561	20230915	102000	22389610	5040	5040	5040	5040	44
562	20230915	101900	22167850	5050	5050	5050	5050	25
563	20230915	101800	22041600	5040	5040	5040	5040	0
564	20230915	101700	22041600	5040	5040	5050	5040	185
565	20230915	101600	21108210	5040	5050	5050	5040	60
566	20230915	101500	20805550	5060	5060	5060	5060	0
567	20230915	101400	20805550	5060	5060	5060	5060	0
568	20230915	101300	20805550	5060	5060	5060	5060	25
569	20230915	101200	20679050	5040	5040	5040	5040	0
570	20230915	101100	20679050	5040	5040	5040	5040	0
571	20230915	101000	20679050	5040	5050	5060	5040	320
572	20230915	100900	19062220	5050	5050	5050	5050	19
573	20230915	100800	18966270	5050	5050	5050	5050	8
574	20230915	100700	18925870	5050	5050	5050	5050	0
575	20230915	100600	18925870	5050	5070	5070	5050	49
576	20230915	100500	18677850	5060	5060	5060	5060	12
577	20230915	100400	18617130	5060	5060	5060	5060	0
578	20230915	100300	18617130	5060	5070	5070	5060	41
579	20230915	100200	18409420	5060	5060	5060	5060	12
580	20230915	100100	18348700	5060	5060	5060	5060	0
581	20230915	100000	18348700	5060	5060	5060	5060	11
582	20230915	095900	18293040	5060	5060	5060	5060	1
583	20230915	095800	18287980	5060	5060	5060	5060	0
584	20230915	095700	18287980	5060	5070	5070	5060	40
585	20230915	095600	18085330	5060	5050	5060	5050	16
586	20230915	095500	18004500	5040	5040	5040	5040	0
587	20230915	095400	18004500	5040	5040	5040	5040	0
588	20230915	095300	18004500	5040	5050	5050	5040	43
589	20230915	095200	17787520	5060	5060	5060	5060	0
590	20230915	095100	17787520	5060	5060	5060	5060	0
591	20230915	095000	17787520	5060	5050	5060	5040	71
592	20230915	094900	17428880	5040	5040	5040	5040	0
593	20230915	094800	17428880	5040	5040	5040	5040	0
594	20230915	094700	17428880	5040	5060	5060	5040	43
595	20230915	094600	17211640	5050	5050	5050	5050	0
596	20230915	094500	17211640	5050	5050	5050	5050	16
597	20230915	094400	17130840	5050	5050	5050	5050	10
598	20230915	094300	17080340	5040	5040	5040	5040	0
599	20230915	094200	17080340	5040	5040	5040	5040	12
600	20230915	094100	17019860	5050	5050	5050	5050	25
601	20230915	094000	16893610	5050	5050	5050	5050	0
602	20230915	093900	16893610	5050	5050	5050	5050	5
603	20230915	093800	16868360	5050	5050	5050	5050	26
604	20230915	093700	16737060	5030	5030	5030	5030	0
605	20230915	093600	16737060	5030	5050	5050	5030	43
606	20230915	093500	16520290	5060	5060	5060	5060	1
607	20230915	093400	16515230	5050	5030	5050	5030	8
608	20230915	093300	16474970	5020	5030	5030	5020	19
609	20230915	093200	16379480	5020	5020	5020	5020	0
610	20230915	093100	16379480	5020	5020	5020	5020	27
611	20230915	093000	16243940	5020	5030	5030	5010	6
612	20230915	092900	16213790	5020	5040	5040	5010	708
613	20230915	092800	12654930	5030	5030	5030	5010	665
614	20230915	092700	9313530	5010	5060	5060	5010	1402
615	20230915	092600	2277250	5050	5050	5050	5050	0
616	20230915	092500	2277250	5050	5080	5080	5050	148
617	20230915	092400	1527040	5070	5070	5070	5070	12
618	20230915	092300	1466200	5070	5070	5070	5070	1
619	20230915	092200	1461130	5080	5080	5080	5080	26
620	20230915	092100	1329050	5070	5070	5070	5070	12
621	20230915	092000	1268210	5070	5070	5070	5070	0
622	20230915	091900	1268210	5070	5070	5070	5070	1
623	20230915	091800	1263140	5070	5070	5070	5070	11
624	20230915	091700	1207370	5080	5080	5080	5080	72
625	20230915	091600	841610	5070	5070	5070	5070	0
626	20230915	091500	841610	5070	5070	5070	5070	18
627	20230915	091400	750350	5070	5070	5070	5070	0
628	20230915	091300	750350	5070	5070	5070	5070	0
629	20230915	091200	750350	5070	5070	5070	5070	24
630	20230915	091100	628670	5070	5070	5070	5070	0
631	20230915	091000	628670	5070	5070	5070	5070	0
632	20230915	090900	628670	5070	5070	5070	5070	26
633	20230915	090800	496850	5070	5070	5070	5070	0
634	20230915	090700	496850	5070	5070	5070	5070	0
635	20230915	090600	496850	5070	5070	5070	5070	26
636	20230915	090500	365030	5070	5070	5070	5070	0
637	20230915	090400	365030	5070	5070	5070	5070	0
638	20230915	090300	365030	5070	5070	5070	5070	25
639	20230915	090200	238280	5060	5060	5060	5060	0
640	20230915	090100	238280	5060	5060	5060	5060	0
641	20230915	090000	238280	5060	5070	5070	5060	47