KissMeData/046140/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	191600	323113940	5870	5870	5870	5870	1617
3	20230915	191500	323113940	5870	5870	5870	5870	0
4	20230915	191400	323113940	5870	5870	5870	5870	0
5	20230915	191300	323113940	5870	5870	5870	5870	0
6	20230915	191200	323113940	5870	5870	5870	5870	0
7	20230915	191100	323113940	5870	5870	5870	5870	0
8	20230915	191000	323113940	5870	5870	5870	5870	0
9	20230915	190900	323113940	5870	5870	5870	5870	0
10	20230915	190800	323113940	5870	5870	5870	5870	0
11	20230915	190700	323113940	5870	5870	5870	5870	0
12	20230915	190600	323113940	5870	5870	5870	5870	0
13	20230915	190500	323113940	5870	5870	5870	5870	0
14	20230915	190400	323113940	5870	5870	5870	5870	0
15	20230915	190300	323113940	5870	5870	5870	5870	0
16	20230915	190200	323113940	5870	5870	5870	5870	0
17	20230915	190100	323113940	5870	5870	5870	5870	0
18	20230915	190000	323113940	5870	5870	5870	5870	0
19	20230915	185900	323113940	5870	5870	5870	5870	0
20	20230915	185800	323113940	5870	5870	5870	5870	0
21	20230915	185700	323113940	5870	5870	5870	5870	0
22	20230915	185600	323113940	5870	5870	5870	5870	0
23	20230915	185500	323113940	5870	5870	5870	5870	0
24	20230915	185400	323113940	5870	5870	5870	5870	0
25	20230915	185300	323113940	5870	5870	5870	5870	0
26	20230915	185200	323113940	5870	5870	5870	5870	0
27	20230915	185100	323113940	5870	5870	5870	5870	0
28	20230915	185000	323113940	5870	5870	5870	5870	0
29	20230915	184900	323113940	5870	5870	5870	5870	0
30	20230915	184800	323113940	5870	5870	5870	5870	0
31	20230915	184700	323113940	5870	5870	5870	5870	0
32	20230915	184600	323113940	5870	5870	5870	5870	1617
33	20230915	184500	323113940	5870	5870	5870	5870	0
34	20230915	184400	323113940	5870	5870	5870	5870	0
35	20230915	184300	323113940	5870	5870	5870	5870	0
36	20230915	184200	323113940	5870	5870	5870	5870	0
37	20230915	184100	323113940	5870	5870	5870	5870	0
38	20230915	184000	323113940	5870	5870	5870	5870	0
39	20230915	183900	323113940	5870	5870	5870	5870	0
40	20230915	183800	323113940	5870	5870	5870	5870	0
41	20230915	183700	323113940	5870	5870	5870	5870	0
42	20230915	183600	323113940	5870	5870	5870	5870	0
43	20230915	183500	323113940	5870	5870	5870	5870	0
44	20230915	183400	323113940	5870	5870	5870	5870	0
45	20230915	183300	323113940	5870	5870	5870	5870	0
46	20230915	183200	323113940	5870	5870	5870	5870	0
47	20230915	183100	323113940	5870	5870	5870	5870	0
48	20230915	183000	323113940	5870	5870	5870	5870	0
49	20230915	182900	323113940	5870	5870	5870	5870	0
50	20230915	182800	323113940	5870	5870	5870	5870	0
51	20230915	182700	323113940	5870	5870	5870	5870	0
52	20230915	182600	323113940	5870	5870	5870	5870	0
53	20230915	182500	323113940	5870	5870	5870	5870	0
54	20230915	182400	323113940	5870	5870	5870	5870	0
55	20230915	182300	323113940	5870	5870	5870	5870	0
56	20230915	182200	323113940	5870	5870	5870	5870	0
57	20230915	182100	323113940	5870	5870	5870	5870	0
58	20230915	182000	323113940	5870	5870	5870	5870	0
59	20230915	181900	323113940	5870	5870	5870	5870	0
60	20230915	181800	323113940	5870	5870	5870	5870	0
61	20230915	181700	323113940	5870	5870	5870	5870	0
62	20230915	181600	323113940	5870	5870	5870	5870	1617
63	20230915	181500	323113940	5870	5870	5870	5870	0
64	20230915	181400	323113940	5870	5870	5870	5870	0
65	20230915	181300	323113940	5870	5870	5870	5870	0
66	20230915	181200	323113940	5870	5870	5870	5870	0
67	20230915	181100	323113940	5870	5870	5870	5870	0
68	20230915	181000	323113940	5870	5870	5870	5870	0
69	20230915	180900	323113940	5870	5870	5870	5870	0
70	20230915	180800	323113940	5870	5870	5870	5870	0
71	20230915	180700	323113940	5870	5870	5870	5870	0
72	20230915	180600	323113940	5870	5870	5870	5870	0
73	20230915	180500	323113940	5870	5870	5870	5870	0
74	20230915	180400	323113940	5870	5870	5870	5870	0
75	20230915	180300	323113940	5870	5870	5870	5870	0
76	20230915	180200	323113940	5870	5870	5870	5870	0
77	20230915	180100	323113940	5870	5870	5870	5870	0
78	20230915	180000	323113940	5870	5870	5870	5870	0
79	20230915	175900	323113940	5870	5870	5870	5870	0
80	20230915	175800	323113940	5870	5870	5870	5870	0
81	20230915	175700	323113940	5870	5870	5870	5870	0
82	20230915	175600	323113940	5870	5870	5870	5870	0
83	20230915	175500	323113940	5870	5870	5870	5870	0
84	20230915	175400	323113940	5870	5870	5870	5870	0
85	20230915	175300	323113940	5870	5870	5870	5870	0
86	20230915	175200	323113940	5870	5870	5870	5870	0
87	20230915	175100	323113940	5870	5870	5870	5870	0
88	20230915	175000	323113940	5870	5870	5870	5870	0
89	20230915	174900	323113940	5870	5870	5870	5870	0
90	20230915	174800	323113940	5870	5870	5870	5870	0
91	20230915	174700	323113940	5870	5870	5870	5870	0
92	20230915	174600	323113940	5870	5870	5870	5870	1617
93	20230915	174500	323113940	5870	5870	5870	5870	0
94	20230915	174400	323113940	5870	5870	5870	5870	0
95	20230915	174300	323113940	5870	5870	5870	5870	0
96	20230915	174200	323113940	5870	5870	5870	5870	0
97	20230915	174100	323113940	5870	5870	5870	5870	0
98	20230915	174000	323113940	5870	5870	5870	5870	0
99	20230915	173900	323113940	5870	5870	5870	5870	0
100	20230915	173800	323113940	5870	5870	5870	5870	0
101	20230915	173700	323113940	5870	5870	5870	5870	0
102	20230915	173600	323113940	5870	5870	5870	5870	0
103	20230915	173500	323113940	5870	5870	5870	5870	0
104	20230915	173400	323113940	5870	5870	5870	5870	0
105	20230915	173300	323113940	5870	5870	5870	5870	0
106	20230915	173200	323113940	5870	5870	5870	5870	0
107	20230915	173100	323113940	5870	5870	5870	5870	0
108	20230915	173000	323113940	5870	5870	5870	5870	0
109	20230915	172900	323113940	5870	5870	5870	5870	0
110	20230915	172800	323113940	5870	5870	5870	5870	0
111	20230915	172700	323113940	5870	5870	5870	5870	0
112	20230915	172600	323113940	5870	5870	5870	5870	0
113	20230915	172500	323113940	5870	5870	5870	5870	0
114	20230915	172400	323113940	5870	5870	5870	5870	0
115	20230915	172300	323113940	5870	5870	5870	5870	0
116	20230915	172200	323113940	5870	5870	5870	5870	0
117	20230915	172100	323113940	5870	5870	5870	5870	0
118	20230915	172000	323113940	5870	5870	5870	5870	0
119	20230915	171900	323113940	5870	5870	5870	5870	0
120	20230915	171800	323113940	5870	5870	5870	5870	0
121	20230915	171700	323113940	5870	5870	5870	5870	0
122	20230915	171600	323113940	5870	5870	5870	5870	1617
123	20230915	171500	323113940	5870	5870	5870	5870	0
124	20230915	171400	323113940	5870	5870	5870	5870	0
125	20230915	171300	323113940	5870	5870	5870	5870	0
126	20230915	171200	323113940	5870	5870	5870	5870	0
127	20230915	171100	323113940	5870	5870	5870	5870	0
128	20230915	171000	323113940	5870	5870	5870	5870	0
129	20230915	170900	323113940	5870	5870	5870	5870	0
130	20230915	170800	323113940	5870	5870	5870	5870	0
131	20230915	170700	323113940	5870	5870	5870	5870	0
132	20230915	170600	323113940	5870	5870	5870	5870	0
133	20230915	170500	323113940	5870	5870	5870	5870	0
134	20230915	170400	323113940	5870	5870	5870	5870	0
135	20230915	170300	323113940	5870	5870	5870	5870	0
136	20230915	170200	323113940	5870	5870	5870	5870	0
137	20230915	170100	323113940	5870	5870	5870	5870	0
138	20230915	170000	323113940	5870	5870	5870	5870	0
139	20230915	165900	323113940	5870	5870	5870	5870	0
140	20230915	165800	323113940	5870	5870	5870	5870	0
141	20230915	165700	323113940	5870	5870	5870	5870	0
142	20230915	165600	323113940	5870	5870	5870	5870	0
143	20230915	165500	323113940	5870	5870	5870	5870	0
144	20230915	165400	323113940	5870	5870	5870	5870	0
145	20230915	165300	323113940	5870	5870	5870	5870	0
146	20230915	165200	323113940	5870	5870	5870	5870	0
147	20230915	165100	323113940	5870	5870	5870	5870	0
148	20230915	165000	323113940	5870	5870	5870	5870	0
149	20230915	164900	323113940	5870	5870	5870	5870	0
150	20230915	164800	323113940	5870	5870	5870	5870	0
151	20230915	164700	323113940	5870	5870	5870	5870	0
152	20230915	164600	323113940	5870	5870	5870	5870	1617
153	20230915	164500	323113940	5870	5870	5870	5870	0
154	20230915	164400	323113940	5870	5870	5870	5870	0
155	20230915	164300	323113940	5870	5870	5870	5870	0
156	20230915	164200	323113940	5870	5870	5870	5870	0
157	20230915	164100	323113940	5870	5870	5870	5870	0
158	20230915	164000	323113940	5870	5870	5870	5870	0
159	20230915	163900	323113940	5870	5870	5870	5870	0
160	20230915	163800	323113940	5870	5870	5870	5870	0
161	20230915	163700	323113940	5870	5870	5870	5870	0
162	20230915	163600	323113940	5870	5870	5870	5870	0
163	20230915	163500	323113940	5870	5870	5870	5870	0
164	20230915	163400	323113940	5870	5870	5870	5870	0
165	20230915	163300	323113940	5870	5870	5870	5870	0
166	20230915	163200	323113940	5870	5870	5870	5870	0
167	20230915	163100	323113940	5870	5870	5870	5870	0
168	20230915	163000	323113940	5870	5870	5870	5870	0
169	20230915	162900	323113940	5870	5870	5870	5870	0
170	20230915	162800	323113940	5870	5870	5870	5870	0
171	20230915	162700	323113940	5870	5870	5870	5870	0
172	20230915	162600	323113940	5870	5870	5870	5870	0
173	20230915	162500	323113940	5870	5870	5870	5870	0
174	20230915	162400	323113940	5870	5870	5870	5870	0
175	20230915	162300	323113940	5870	5870	5870	5870	0
176	20230915	162200	323113940	5870	5870	5870	5870	0
177	20230915	162100	323113940	5870	5870	5870	5870	0
178	20230915	162000	323113940	5870	5870	5870	5870	0
179	20230915	161900	323113940	5870	5870	5870	5870	0
180	20230915	161800	323113940	5870	5870	5870	5870	0
181	20230915	161700	323113940	5870	5870	5870	5870	0
182	20230915	161600	323113940	5870	5870	5870	5870	1617
183	20230915	161500	323113940	5870	5870	5870	5870	0
184	20230915	161400	323113940	5870	5870	5870	5870	0
185	20230915	161300	323113940	5870	5870	5870	5870	0
186	20230915	161200	323113940	5870	5870	5870	5870	0
187	20230915	161100	323113940	5870	5870	5870	5870	0
188	20230915	161000	323113940	5870	5870	5870	5870	0
189	20230915	160900	323113940	5870	5870	5870	5870	0
190	20230915	160800	323113940	5870	5870	5870	5870	0
191	20230915	160700	323113940	5870	5870	5870	5870	0
192	20230915	160600	323113940	5870	5870	5870	5870	0
193	20230915	160500	323113940	5870	5870	5870	5870	0
194	20230915	160400	323113940	5870	5870	5870	5870	0
195	20230915	160300	323113940	5870	5870	5870	5870	0
196	20230915	160200	323113940	5870	5870	5870	5870	0
197	20230915	160100	323113940	5870	5870	5870	5870	0
198	20230915	160000	323113940	5870	5870	5870	5870	0
199	20230915	155900	323113940	5870	5870	5870	5870	0
200	20230915	155800	323113940	5870	5870	5870	5870	0
201	20230915	155700	323113940	5870	5870	5870	5870	0
202	20230915	155600	323113940	5870	5870	5870	5870	0
203	20230915	155500	323113940	5870	5870	5870	5870	0
204	20230915	155400	323113940	5870	5870	5870	5870	0
205	20230915	155300	323113940	5870	5870	5870	5870	0
206	20230915	155200	323113940	5870	5870	5870	5870	0
207	20230915	155100	323113940	5870	5870	5870	5870	0
208	20230915	155000	323113940	5870	5870	5870	5870	0
209	20230915	154900	323113940	5870	5870	5870	5870	0
210	20230915	154800	323113940	5870	5870	5870	5870	0
211	20230915	154700	323113940	5870	5870	5870	5870	0
212	20230915	154600	323113940	5870	5870	5870	5870	1617
213	20230915	154500	323113940	5870	5870	5870	5870	0
214	20230915	154400	323113940	5870	5870	5870	5870	0
215	20230915	154300	323113940	5870	5870	5870	5870	0
216	20230915	154200	323113940	5870	5870	5870	5870	0
217	20230915	154100	323113940	5870	5870	5870	5870	0
218	20230915	154000	323113940	5870	5870	5870	5870	0
219	20230915	153900	323113940	5870	5870	5870	5870	0
220	20230915	153800	323113940	5870	5870	5870	5870	0
221	20230915	153700	323113940	5870	5870	5870	5870	0
222	20230915	153600	323113940	5870	5870	5870	5870	0
223	20230915	153500	323113940	5870	5870	5870	5870	0
224	20230915	153400	323113940	5870	5870	5870	5870	0
225	20230915	153300	323113940	5870	5870	5870	5870	0
226	20230915	153200	323113940	5870	5870	5870	5870	0
227	20230915	153100	323113940	5870	5870	5870	5870	0
228	20230915	153000	323113940	5870	5870	5870	5870	1617
229	20230915	152900	313622150	5870	5870	5870	5870	0
230	20230915	152800	313622150	5870	5870	5870	5870	0
231	20230915	152700	313622150	5870	5870	5870	5870	0
232	20230915	152600	313622150	5870	5870	5870	5870	0
233	20230915	152500	313622150	5870	5870	5870	5870	0
234	20230915	152400	313622150	5870	5870	5870	5870	0
235	20230915	152300	313622150	5870	5870	5870	5870	0
236	20230915	152200	313622150	5870	5870	5870	5870	0
237	20230915	152100	313622150	5870	5870	5870	5870	0
238	20230915	152000	313622150	5870	5870	5870	5870	0
239	20230915	151900	313622150	5870	5850	5870	5850	2
240	20230915	151800	313610430	5850	5840	5850	5840	309
241	20230915	151700	311803280	5850	5850	5850	5850	160
242	20230915	151600	310867280	5850	5850	5850	5850	0
243	20230915	151500	310867280	5850	5850	5850	5850	0
244	20230915	151400	310867280	5850	5850	5850	5850	0
245	20230915	151300	310867280	5850	5850	5850	5850	0
246	20230915	151200	310867280	5850	5850	5850	5850	0
247	20230915	151100	310867280	5850	5850	5850	5850	0
248	20230915	151000	310867280	5850	5850	5850	5850	0
249	20230915	150900	310867280	5850	5860	5860	5850	173
250	20230915	150800	309854140	5860	5850	5860	5850	262
251	20230915	150700	308319150	5860	5860	5860	5860	401
252	20230915	150600	305969290	5860	5860	5870	5860	503
253	20230915	150500	303021680	5850	5850	5850	5850	4
254	20230915	150400	302998280	5850	5850	5850	5850	113
255	20230915	150300	302337230	5850	5870	5870	5850	4
256	20230915	150200	302313770	5870	5870	5870	5870	17
257	20230915	150100	302213980	5870	5870	5870	5870	5
258	20230915	150000	302184630	5870	5870	5870	5870	0
259	20230915	145900	302184630	5870	5870	5870	5870	0
260	20230915	145800	302184630	5870	5870	5870	5850	1996
261	20230915	145700	290504190	5850	5850	5850	5850	0
262	20230915	145600	290504190	5850	5850	5850	5850	192
263	20230915	145500	289380990	5840	5840	5840	5840	184
264	20230915	145400	288306430	5850	5850	5850	5850	0
265	20230915	145300	288306430	5850	5850	5850	5850	0
266	20230915	145200	288306430	5850	5850	5850	5850	0
267	20230915	145100	288306430	5850	5850	5850	5850	0
268	20230915	145000	288306430	5850	5850	5850	5850	0
269	20230915	144900	288306430	5850	5850	5850	5850	0
270	20230915	144800	288306430	5850	5850	5850	5850	1
271	20230915	144700	288300580	5850	5850	5850	5850	0
272	20230915	144600	288300580	5850	5850	5850	5850	0
273	20230915	144500	288300580	5850	5850	5850	5840	137
274	20230915	144400	287499220	5870	5870	5870	5870	0
275	20230915	144300	287499220	5870	5870	5870	5870	0
276	20230915	144200	287499220	5870	5870	5870	5870	0
277	20230915	144100	287499220	5870	5870	5870	5870	0
278	20230915	144000	287499220	5870	5870	5870	5870	0
279	20230915	143900	287499220	5870	5870	5870	5870	0
280	20230915	143800	287499220	5870	5870	5870	5870	0
281	20230915	143700	287499220	5870	5870	5870	5870	0
282	20230915	143600	287499220	5870	5870	5870	5870	0
283	20230915	143500	287499220	5870	5870	5870	5870	0
284	20230915	143400	287499220	5870	5870	5870	5870	2
285	20230915	143300	287487480	5860	5860	5860	5860	0
286	20230915	143200	287487480	5860	5860	5860	5860	0
287	20230915	143100	287487480	5860	5860	5860	5860	0
288	20230915	143000	287487480	5860	5860	5860	5860	149
289	20230915	142900	286614340	5870	5870	5870	5870	0
290	20230915	142800	286614340	5870	5870	5870	5870	0
291	20230915	142700	286614340	5870	5870	5870	5870	49
292	20230915	142600	286326710	5860	5860	5860	5860	0
293	20230915	142500	286326710	5860	5860	5860	5860	0
294	20230915	142400	286326710	5860	5860	5860	5860	0
295	20230915	142300	286326710	5860	5860	5860	5860	0
296	20230915	142200	286326710	5860	5860	5860	5860	2
297	20230915	142100	286314990	5880	5880	5880	5880	76
298	20230915	142000	285868110	5890	5890	5890	5890	0
299	20230915	141900	285868110	5890	5890	5890	5890	0
300	20230915	141800	285868110	5890	5890	5890	5890	0
301	20230915	141700	285868110	5890	5880	5890	5880	60
302	20230915	141600	285515300	5880	5880	5880	5880	0
303	20230915	141500	285515300	5880	5850	5880	5850	420
304	20230915	141400	283045870	5840	5840	5840	5840	0
305	20230915	141300	283045870	5840	5840	5840	5840	1
306	20230915	141200	283040030	5840	5840	5840	5840	0
307	20230915	141100	283040030	5840	5840	5840	5840	0
308	20230915	141000	283040030	5840	5840	5840	5840	0
309	20230915	140900	283040030	5840	5840	5840	5840	218
310	20230915	140800	281766910	5840	5840	5840	5840	0
311	20230915	140700	281766910	5840	5840	5840	5840	0
312	20230915	140600	281766910	5840	5840	5840	5840	100
313	20230915	140500	281182910	5840	5840	5840	5840	599
314	20230915	140400	277684750	5840	5840	5840	5840	0
315	20230915	140300	277684750	5840	5860	5860	5840	149
316	20230915	140200	276814320	5870	5870	5870	5870	0
317	20230915	140100	276814320	5870	5870	5870	5870	0
318	20230915	140000	276814320	5870	5870	5870	5870	13
319	20230915	135900	276738010	5890	5890	5890	5890	0
320	20230915	135800	276738010	5890	5890	5890	5890	0
321	20230915	135700	276738010	5890	5890	5890	5890	0
322	20230915	135600	276738010	5890	5890	5890	5890	0
323	20230915	135500	276738010	5890	5890	5890	5890	0
324	20230915	135400	276738010	5890	5890	5890	5890	0
325	20230915	135300	276738010	5890	5890	5890	5890	0
326	20230915	135200	276738010	5890	5890	5890	5890	0
327	20230915	135100	276738010	5890	5890	5890	5890	0
328	20230915	135000	276738010	5890	5890	5890	5890	0
329	20230915	134900	276738010	5890	5890	5890	5890	0
330	20230915	134800	276738010	5890	5890	5890	5890	0
331	20230915	134700	276738010	5890	5890	5890	5890	0
332	20230915	134600	276738010	5890	5890	5890	5890	1
333	20230915	134500	276732120	5880	5880	5880	5880	0
334	20230915	134400	276732120	5880	5880	5880	5880	0
335	20230915	134300	276732120	5880	5880	5880	5880	0
336	20230915	134200	276732120	5880	5880	5880	5880	0
337	20230915	134100	276732120	5880	5880	5880	5880	0
338	20230915	134000	276732120	5880	5880	5880	5880	0
339	20230915	133900	276732120	5880	5880	5880	5880	0
340	20230915	133800	276732120	5880	5880	5880	5880	0
341	20230915	133700	276732120	5880	5880	5880	5880	0
342	20230915	133600	276732120	5880	5880	5880	5880	0
343	20230915	133500	276732120	5880	5880	5880	5880	80
344	20230915	133400	276261720	5890	5890	5890	5890	0
345	20230915	133300	276261720	5890	5890	5890	5890	0
346	20230915	133200	276261720	5890	5890	5890	5890	0
347	20230915	133100	276261720	5890	5890	5890	5890	0
348	20230915	133000	276261720	5890	5890	5890	5890	0
349	20230915	132900	276261720	5890	5890	5890	5890	0
350	20230915	132800	276261720	5890	5880	5890	5880	100
351	20230915	132700	275672920	5880	5880	5880	5880	0
352	20230915	132600	275672920	5880	5880	5880	5880	0
353	20230915	132500	275672920	5880	5880	5880	5880	1
354	20230915	132400	275667040	5850	5850	5850	5850	0
355	20230915	132300	275667040	5850	5850	5850	5850	0
356	20230915	132200	275667040	5850	5850	5850	5850	0
357	20230915	132100	275667040	5850	5850	5850	5850	200
358	20230915	132000	274497040	5850	5850	5850	5850	47
359	20230915	131900	274222090	5860	5880	5880	5850	801
360	20230915	131800	269514090	5890	5890	5890	5890	14
361	20230915	131700	269431630	5890	5890	5890	5890	0
362	20230915	131600	269431630	5890	5890	5890	5890	0
363	20230915	131500	269431630	5890	5890	5890	5890	6
364	20230915	131400	269396290	5880	5880	5880	5880	0
365	20230915	131300	269396290	5880	5880	5880	5880	0
366	20230915	131200	269396290	5880	5880	5880	5880	82
367	20230915	131100	268914130	5880	5880	5880	5880	28
368	20230915	131000	268749490	5880	5880	5880	5880	1
369	20230915	130900	268743610	5880	5880	5880	5880	0
370	20230915	130800	268743610	5880	5880	5880	5880	1
371	20230915	130700	268737730	5890	5890	5890	5890	0
372	20230915	130600	268737730	5890	5890	5890	5890	0
373	20230915	130500	268737730	5890	5890	5890	5890	0
374	20230915	130400	268737730	5890	5890	5890	5890	1
375	20230915	130300	268731840	5890	5890	5890	5890	0
376	20230915	130200	268731840	5890	5890	5890	5890	20
377	20230915	130100	268614040	5890	5890	5890	5890	34
378	20230915	130000	268413780	5860	5860	5860	5860	2
379	20230915	125900	268402060	5890	5890	5890	5890	0
380	20230915	125800	268402060	5890	5890	5890	5890	0
381	20230915	125700	268402060	5890	5890	5890	5890	1
382	20230915	125600	268396170	5880	5880	5880	5880	40
383	20230915	125500	268160970	5880	5880	5880	5880	0
384	20230915	125400	268160970	5880	5880	5880	5880	9
385	20230915	125300	268108050	5880	5880	5880	5880	161
386	20230915	125200	267161370	5880	5880	5880	5880	1
387	20230915	125100	267155490	5880	5870	5880	5870	2
388	20230915	125000	267143740	5870	5870	5870	5870	227
389	20230915	124900	265811250	5880	5880	5880	5880	0
390	20230915	124800	265811250	5880	5880	5880	5880	0
391	20230915	124700	265811250	5880	5880	5880	5880	0
392	20230915	124600	265811250	5880	5880	5880	5880	0
393	20230915	124500	265811250	5880	5880	5880	5880	0
394	20230915	124400	265811250	5880	5880	5880	5880	0
395	20230915	124300	265811250	5880	5880	5880	5880	0
396	20230915	124200	265811250	5880	5880	5880	5880	0
397	20230915	124100	265811250	5880	5880	5880	5880	0
398	20230915	124000	265811250	5880	5880	5880	5880	0
399	20230915	123900	265811250	5880	5880	5880	5880	0
400	20230915	123800	265811250	5880	5880	5880	5880	0
401	20230915	123700	265811250	5880	5880	5880	5880	0
402	20230915	123600	265811250	5880	5880	5880	5880	0
403	20230915	123500	265811250	5880	5880	5880	5880	0
404	20230915	123400	265811250	5880	5870	5880	5870	22
405	20230915	123300	265682090	5870	5880	5880	5870	538
406	20230915	123200	262521520	5890	5890	5890	5890	0
407	20230915	123100	262521520	5890	5890	5890	5890	2
408	20230915	123000	262509740	5890	5890	5890	5890	1
409	20230915	122900	262503850	5880	5880	5880	5880	0
410	20230915	122800	262503850	5880	5880	5880	5880	0
411	20230915	122700	262503850	5880	5880	5880	5880	0
412	20230915	122600	262503850	5880	5880	5880	5880	0
413	20230915	122500	262503850	5880	5880	5880	5880	0
414	20230915	122400	262503850	5880	5880	5880	5880	0
415	20230915	122300	262503850	5880	5880	5880	5880	1
416	20230915	122200	262497970	5880	5880	5880	5880	25
417	20230915	122100	262350970	5890	5880	5890	5880	25
418	20230915	122000	262203960	5890	5890	5910	5890	681
419	20230915	121900	258185940	5890	5890	5890	5890	0
420	20230915	121800	258185940	5890	5890	5890	5890	0
421	20230915	121700	258185940	5890	5890	5890	5890	0
422	20230915	121600	258185940	5890	5890	5890	5890	0
423	20230915	121500	258185940	5890	5890	5890	5890	0
424	20230915	121400	258185940	5890	5890	5890	5890	1
425	20230915	121300	258180050	5890	5890	5890	5890	0
426	20230915	121200	258180050	5890	5890	5890	5890	1
427	20230915	121100	258174160	5880	5880	5880	5880	0
428	20230915	121000	258174160	5880	5880	5880	5880	0
429	20230915	120900	258174160	5880	5880	5880	5880	0
430	20230915	120800	258174160	5880	5880	5880	5880	1
431	20230915	120700	258168280	5880	5880	5880	5880	0
432	20230915	120600	258168280	5880	5880	5890	5880	9
433	20230915	120500	258115350	5880	5880	5880	5880	37
434	20230915	120400	257897790	5890	5890	5890	5890	29
435	20230915	120300	257726980	5890	5870	5890	5870	505
436	20230915	120200	254753230	5870	5870	5870	5870	8
437	20230915	120100	254706270	5870	5870	5870	5870	0
438	20230915	120000	254706270	5870	5870	5870	5870	240
439	20230915	115900	253297470	5850	5850	5850	5850	2
440	20230915	115800	253285770	5880	5880	5880	5870	72
441	20230915	115700	252862470	5880	5880	5880	5880	0
442	20230915	115600	252862470	5880	5880	5880	5880	0
443	20230915	115500	252862470	5880	5880	5880	5880	16
444	20230915	115400	252768390	5880	5880	5880	5880	0
445	20230915	115300	252768390	5880	5880	5880	5880	0
446	20230915	115200	252768390	5880	5880	5880	5880	0
447	20230915	115100	252768390	5880	5880	5880	5880	0
448	20230915	115000	252768390	5880	5880	5880	5880	0
449	20230915	114900	252768390	5880	5880	5880	5880	0
450	20230915	114800	252768390	5880	5880	5880	5880	0
451	20230915	114700	252768390	5880	5880	5880	5880	3
452	20230915	114600	252750750	5870	5870	5870	5870	43
453	20230915	114500	252498340	5870	5870	5870	5870	27
454	20230915	114400	252339850	5870	5870	5870	5870	1
455	20230915	114300	252333980	5870	5870	5870	5870	42
456	20230915	114200	252087440	5870	5870	5870	5870	0
457	20230915	114100	252087440	5870	5870	5870	5870	0
458	20230915	114000	252087440	5870	5870	5870	5870	0
459	20230915	113900	252087440	5870	5870	5870	5870	0
460	20230915	113800	252087440	5870	5870	5870	5870	0
461	20230915	113700	252087440	5870	5870	5870	5870	0
462	20230915	113600	252087440	5870	5840	5870	5840	9
463	20230915	113500	252034850	5870	5870	5870	5870	0
464	20230915	113400	252034850	5870	5870	5870	5870	5
465	20230915	113300	252005500	5870	5870	5870	5870	0
466	20230915	113200	252005500	5870	5840	5870	5840	101
467	20230915	113100	251412910	5840	5840	5840	5840	0
468	20230915	113000	251412910	5840	5840	5840	5840	0
469	20230915	112900	251412910	5840	5840	5840	5840	0
470	20230915	112800	251412910	5840	5840	5840	5840	0
471	20230915	112700	251412910	5840	5840	5840	5840	0
472	20230915	112600	251412910	5840	5840	5840	5840	2
473	20230915	112500	251401230	5840	5840	5840	5840	685
474	20230915	112400	247400830	5830	5850	5850	5830	8585
475	20230915	112300	197238200	5880	5880	5880	5880	0
476	20230915	112200	197238200	5880	5880	5880	5880	0
477	20230915	112100	197238200	5880	5880	5880	5880	1
478	20230915	112000	197232320	5850	5850	5850	5850	0
479	20230915	111900	197232320	5850	5850	5880	5850	1712
480	20230915	111800	187184030	5850	5850	5850	5850	0
481	20230915	111700	187184030	5850	5840	5850	5840	696
482	20230915	111600	183118590	5830	5830	5830	5830	1
483	20230915	111500	183112760	5830	5830	5830	5830	0
484	20230915	111400	183112760	5830	5830	5830	5830	80
485	20230915	111300	182646360	5820	5820	5820	5820	0
486	20230915	111200	182646360	5820	5820	5820	5820	0
487	20230915	111100	182646360	5820	5820	5820	5820	0
488	20230915	111000	182646360	5820	5820	5820	5820	160
489	20230915	110900	181715160	5820	5820	5820	5820	8
490	20230915	110800	181668600	5830	5830	5830	5830	0
491	20230915	110700	181668600	5830	5830	5830	5830	20
492	20230915	110600	181552000	5830	5820	5830	5820	286
493	20230915	110500	179886130	5800	5800	5800	5800	53
494	20230915	110400	179578730	5820	5820	5820	5820	0
495	20230915	110300	179578730	5820	5820	5820	5820	0
496	20230915	110200	179578730	5820	5820	5820	5820	0
497	20230915	110100	179578730	5820	5820	5820	5820	9
498	20230915	110000	179526350	5780	5780	5780	5780	0
499	20230915	105900	179526350	5780	5810	5810	5780	3700
500	20230915	105800	158105320	5820	5820	5820	5820	0
501	20230915	105700	158105320	5820	5820	5820	5820	0
502	20230915	105600	158105320	5820	5820	5820	5820	460
503	20230915	105500	155428120	5810	5810	5810	5810	0
504	20230915	105400	155428120	5810	5810	5810	5810	0
505	20230915	105300	155428120	5810	5810	5810	5810	0
506	20230915	105200	155428120	5810	5810	5810	5810	0
507	20230915	105100	155428120	5810	5810	5810	5810	0
508	20230915	105000	155428120	5810	5810	5810	5810	0
509	20230915	104900	155428120	5810	5810	5810	5810	4
510	20230915	104800	155404880	5820	5820	5820	5820	66
511	20230915	104700	155020760	5810	5810	5810	5810	0
512	20230915	104600	155020760	5810	5810	5810	5810	2
513	20230915	104500	155009140	5810	5810	5810	5810	0
514	20230915	104400	155009140	5810	5810	5810	5810	0
515	20230915	104300	155009140	5810	5810	5810	5810	10
516	20230915	104200	154951040	5810	5810	5810	5810	0
517	20230915	104100	154951040	5810	5810	5810	5810	0
518	20230915	104000	154951040	5810	5810	5810	5810	0
519	20230915	103900	154951040	5810	5810	5810	5810	0
520	20230915	103800	154951040	5810	5810	5810	5810	0
521	20230915	103700	154951040	5810	5810	5810	5810	101
522	20230915	103600	154364230	5810	5810	5810	5810	0
523	20230915	103500	154364230	5810	5810	5810	5810	0
524	20230915	103400	154364230	5810	5820	5830	5810	767
525	20230915	103300	149893050	5820	5820	5820	5820	0
526	20230915	103200	149893050	5820	5820	5820	5820	2
527	20230915	103100	149881410	5820	5820	5820	5820	0
528	20230915	103000	149881410	5820	5820	5820	5820	0
529	20230915	102900	149881410	5820	5820	5820	5820	0
530	20230915	102800	149881410	5820	5820	5820	5820	0
531	20230915	102700	149881410	5820	5820	5820	5820	1
532	20230915	102600	149875590	5830	5830	5830	5830	0
533	20230915	102500	149875590	5830	5830	5830	5830	0
534	20230915	102400	149875590	5830	5830	5830	5830	0
535	20230915	102300	149875590	5830	5820	5830	5820	298
536	20230915	102200	148141220	5820	5820	5820	5820	0
537	20230915	102100	148141220	5820	5820	5820	5820	0
538	20230915	102000	148141220	5820	5820	5820	5820	1
539	20230915	101900	148135400	5800	5800	5800	5800	114
540	20230915	101800	147474200	5800	5800	5800	5800	0
541	20230915	101700	147474200	5800	5810	5810	5800	783
542	20230915	101600	142932790	5780	5810	5810	5780	3025
543	20230915	101500	125400520	5810	5810	5810	5810	100
544	20230915	101400	124819520	5830	5830	5830	5830	0
545	20230915	101300	124819520	5830	5830	5830	5830	0
546	20230915	101200	124819520	5830	5830	5830	5830	0
547	20230915	101100	124819520	5830	5830	5830	5830	17
548	20230915	101000	124720410	5830	5830	5830	5830	0
549	20230915	100900	124720410	5830	5830	5830	5830	10
550	20230915	100800	124662110	5830	5830	5830	5830	1
551	20230915	100700	124656280	5800	5800	5800	5800	0
552	20230915	100600	124656280	5800	5810	5810	5800	2006
553	20230915	100500	113019310	5830	5830	5830	5830	0
554	20230915	100400	113019310	5830	5830	5830	5830	0
555	20230915	100300	113019310	5830	5830	5830	5830	0
556	20230915	100200	113019310	5830	5830	5830	5830	0
557	20230915	100100	113019310	5830	5830	5830	5830	0
558	20230915	100000	113019310	5830	5830	5830	5830	0
559	20230915	095900	113019310	5830	5820	5830	5820	513
560	20230915	095800	110033610	5820	5820	5820	5820	2
561	20230915	095700	110021970	5810	5810	5810	5810	96
562	20230915	095600	109464210	5810	5810	5810	5810	0
563	20230915	095500	109464210	5810	5810	5810	5810	8
564	20230915	095400	109417730	5820	5820	5820	5820	0
565	20230915	095300	109417730	5820	5820	5820	5820	0
566	20230915	095200	109417730	5820	5820	5820	5820	1
567	20230915	095100	109411910	5810	5810	5810	5810	0
568	20230915	095000	109411910	5810	5810	5810	5810	400
569	20230915	094900	107087910	5810	5810	5810	5810	0
570	20230915	094800	107087910	5810	5810	5810	5810	0
571	20230915	094700	107087910	5810	5810	5810	5810	241
572	20230915	094600	105687700	5800	5800	5800	5800	50
573	20230915	094500	105397700	5800	5800	5800	5800	16
574	20230915	094400	105304900	5810	5810	5810	5810	5
575	20230915	094300	105275850	5810	5810	5810	5810	25
576	20230915	094200	105130600	5830	5830	5830	5830	0
577	20230915	094100	105130600	5830	5810	5830	5810	7
578	20230915	094000	105089850	5790	5790	5790	5790	0
579	20230915	093900	105089850	5790	5820	5820	5790	1688
580	20230915	093800	95292350	5830	5800	5830	5790	2001
581	20230915	093700	83701310	5800	5800	5800	5800	100
582	20230915	093600	83121310	5820	5820	5820	5820	0
583	20230915	093500	83121310	5820	5810	5820	5780	3181
584	20230915	093400	64685960	5850	5850	5850	5850	0
585	20230915	093300	64685960	5850	5820	5850	5820	1201
586	20230915	093200	57696110	5860	5830	5860	5830	816
587	20230915	093100	52938720	5830	5800	5830	5800	839
588	20230915	093000	48057070	5800	5850	5850	5800	2227
589	20230915	092900	35114540	5850	5850	5850	5850	1
590	20230915	092800	35108690	5820	5820	5820	5820	0
591	20230915	092700	35108690	5820	5840	5840	5820	567
592	20230915	092600	31807940	5880	5830	5880	5830	32
593	20230915	092500	31621330	5830	5830	5830	5830	658
594	20230915	092400	27785190	5840	5840	5840	5840	20
595	20230915	092300	27668390	5840	5850	5850	5840	244
596	20230915	092200	26243170	5890	5890	5890	5890	0
597	20230915	092100	26243170	5890	5890	5890	5890	0
598	20230915	092000	26243170	5890	5850	5890	5850	8
599	20230915	091900	26196290	5850	5870	5870	5850	2001
600	20230915	091800	14478450	5890	5870	5890	5870	12
601	20230915	091700	14407990	5870	5870	5870	5870	1000
602	20230915	091600	8537990	5870	5870	5870	5870	0
603	20230915	091500	8537990	5870	5890	5890	5870	101
604	20230915	091400	7943940	5890	5890	5890	5890	0
605	20230915	091300	7943940	5890	5890	5890	5890	0
606	20230915	091200	7943940	5890	5890	5890	5890	0
607	20230915	091100	7943940	5890	5890	5890	5890	0
608	20230915	091000	7943940	5890	5890	5890	5890	316
609	20230915	090900	6082700	5890	5890	5890	5890	11
610	20230915	090800	6017910	5870	5900	5900	5870	354
611	20230915	090700	3939170	5910	5910	5910	5910	0
612	20230915	090600	3939170	5910	5910	5910	5910	0
613	20230915	090500	3939170	5910	5890	5910	5890	2
614	20230915	090400	3927370	5890	5890	5910	5890	27
615	20230915	090300	3768310	5870	5870	5870	5870	4
616	20230915	090200	3744830	5920	5870	5920	5870	47
617	20230915	090100	3468430	5900	5880	5900	5870	202
618	20230915	090000	2281440	5880	5880	5880	5880	388