KissMeData/052600/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192000	266461945	4950	4950	4950	4950	1071
3	20230915	191900	266461945	4950	4950	4950	4950	0
4	20230915	191800	266461945	4950	4950	4950	4950	0
5	20230915	191700	266461945	4950	4950	4950	4950	0
6	20230915	191600	266461945	4950	4950	4950	4950	0
7	20230915	191500	266461945	4950	4950	4950	4950	0
8	20230915	191400	266461945	4950	4950	4950	4950	0
9	20230915	191300	266461945	4950	4950	4950	4950	0
10	20230915	191200	266461945	4950	4950	4950	4950	0
11	20230915	191100	266461945	4950	4950	4950	4950	0
12	20230915	191000	266461945	4950	4950	4950	4950	0
13	20230915	190900	266461945	4950	4950	4950	4950	0
14	20230915	190800	266461945	4950	4950	4950	4950	0
15	20230915	190700	266461945	4950	4950	4950	4950	0
16	20230915	190600	266461945	4950	4950	4950	4950	0
17	20230915	190500	266461945	4950	4950	4950	4950	0
18	20230915	190400	266461945	4950	4950	4950	4950	0
19	20230915	190300	266461945	4950	4950	4950	4950	0
20	20230915	190200	266461945	4950	4950	4950	4950	0
21	20230915	190100	266461945	4950	4950	4950	4950	0
22	20230915	190000	266461945	4950	4950	4950	4950	0
23	20230915	185900	266461945	4950	4950	4950	4950	0
24	20230915	185800	266461945	4950	4950	4950	4950	0
25	20230915	185700	266461945	4950	4950	4950	4950	0
26	20230915	185600	266461945	4950	4950	4950	4950	0
27	20230915	185500	266461945	4950	4950	4950	4950	0
28	20230915	185400	266461945	4950	4950	4950	4950	0
29	20230915	185300	266461945	4950	4950	4950	4950	0
30	20230915	185200	266461945	4950	4950	4950	4950	0
31	20230915	185100	266461945	4950	4950	4950	4950	0
32	20230915	185000	266461945	4950	4950	4950	4950	1071
33	20230915	184900	266461945	4950	4950	4950	4950	0
34	20230915	184800	266461945	4950	4950	4950	4950	0
35	20230915	184700	266461945	4950	4950	4950	4950	0
36	20230915	184600	266461945	4950	4950	4950	4950	0
37	20230915	184500	266461945	4950	4950	4950	4950	0
38	20230915	184400	266461945	4950	4950	4950	4950	0
39	20230915	184300	266461945	4950	4950	4950	4950	0
40	20230915	184200	266461945	4950	4950	4950	4950	0
41	20230915	184100	266461945	4950	4950	4950	4950	0
42	20230915	184000	266461945	4950	4950	4950	4950	0
43	20230915	183900	266461945	4950	4950	4950	4950	0
44	20230915	183800	266461945	4950	4950	4950	4950	0
45	20230915	183700	266461945	4950	4950	4950	4950	0
46	20230915	183600	266461945	4950	4950	4950	4950	0
47	20230915	183500	266461945	4950	4950	4950	4950	0
48	20230915	183400	266461945	4950	4950	4950	4950	0
49	20230915	183300	266461945	4950	4950	4950	4950	0
50	20230915	183200	266461945	4950	4950	4950	4950	0
51	20230915	183100	266461945	4950	4950	4950	4950	0
52	20230915	183000	266461945	4950	4950	4950	4950	0
53	20230915	182900	266461945	4950	4950	4950	4950	0
54	20230915	182800	266461945	4950	4950	4950	4950	0
55	20230915	182700	266461945	4950	4950	4950	4950	0
56	20230915	182600	266461945	4950	4950	4950	4950	0
57	20230915	182500	266461945	4950	4950	4950	4950	0
58	20230915	182400	266461945	4950	4950	4950	4950	0
59	20230915	182300	266461945	4950	4950	4950	4950	0
60	20230915	182200	266461945	4950	4950	4950	4950	0
61	20230915	182100	266461945	4950	4950	4950	4950	0
62	20230915	182000	266461945	4950	4950	4950	4950	1071
63	20230915	181900	266461945	4950	4950	4950	4950	0
64	20230915	181800	266461945	4950	4950	4950	4950	0
65	20230915	181700	266461945	4950	4950	4950	4950	0
66	20230915	181600	266461945	4950	4950	4950	4950	0
67	20230915	181500	266461945	4950	4950	4950	4950	0
68	20230915	181400	266461945	4950	4950	4950	4950	0
69	20230915	181300	266461945	4950	4950	4950	4950	0
70	20230915	181200	266461945	4950	4950	4950	4950	0
71	20230915	181100	266461945	4950	4950	4950	4950	0
72	20230915	181000	266461945	4950	4950	4950	4950	0
73	20230915	180900	266461945	4950	4950	4950	4950	0
74	20230915	180800	266461945	4950	4950	4950	4950	0
75	20230915	180700	266461945	4950	4950	4950	4950	0
76	20230915	180600	266461945	4950	4950	4950	4950	0
77	20230915	180500	266461945	4950	4950	4950	4950	0
78	20230915	180400	266461945	4950	4950	4950	4950	0
79	20230915	180300	266461945	4950	4950	4950	4950	0
80	20230915	180200	266461945	4950	4950	4950	4950	0
81	20230915	180100	266461945	4950	4950	4950	4950	0
82	20230915	180000	266461945	4950	4950	4950	4950	0
83	20230915	175900	266461945	4950	4950	4950	4950	0
84	20230915	175800	266461945	4950	4950	4950	4950	0
85	20230915	175700	266461945	4950	4950	4950	4950	0
86	20230915	175600	266461945	4950	4950	4950	4950	0
87	20230915	175500	266461945	4950	4950	4950	4950	0
88	20230915	175400	266461945	4950	4950	4950	4950	0
89	20230915	175300	266461945	4950	4950	4950	4950	0
90	20230915	175200	266461945	4950	4950	4950	4950	0
91	20230915	175100	266461945	4950	4950	4950	4950	0
92	20230915	175000	266461945	4950	4950	4950	4950	1071
93	20230915	174900	266461945	4950	4950	4950	4950	0
94	20230915	174800	266461945	4950	4950	4950	4950	0
95	20230915	174700	266461945	4950	4950	4950	4950	0
96	20230915	174600	266461945	4950	4950	4950	4950	0
97	20230915	174500	266461945	4950	4950	4950	4950	0
98	20230915	174400	266461945	4950	4950	4950	4950	0
99	20230915	174300	266461945	4950	4950	4950	4950	0
100	20230915	174200	266461945	4950	4950	4950	4950	0
101	20230915	174100	266461945	4950	4950	4950	4950	0
102	20230915	174000	266461945	4950	4950	4950	4950	0
103	20230915	173900	266461945	4950	4950	4950	4950	0
104	20230915	173800	266461945	4950	4950	4950	4950	0
105	20230915	173700	266461945	4950	4950	4950	4950	0
106	20230915	173600	266461945	4950	4950	4950	4950	0
107	20230915	173500	266461945	4950	4950	4950	4950	0
108	20230915	173400	266461945	4950	4950	4950	4950	0
109	20230915	173300	266461945	4950	4950	4950	4950	0
110	20230915	173200	266461945	4950	4950	4950	4950	0
111	20230915	173100	266461945	4950	4950	4950	4950	0
112	20230915	173000	266461945	4950	4950	4950	4950	0
113	20230915	172900	266461945	4950	4950	4950	4950	0
114	20230915	172800	266461945	4950	4950	4950	4950	0
115	20230915	172700	266461945	4950	4950	4950	4950	0
116	20230915	172600	266461945	4950	4950	4950	4950	0
117	20230915	172500	266461945	4950	4950	4950	4950	0
118	20230915	172400	266461945	4950	4950	4950	4950	0
119	20230915	172300	266461945	4950	4950	4950	4950	0
120	20230915	172200	266461945	4950	4950	4950	4950	0
121	20230915	172100	266461945	4950	4950	4950	4950	0
122	20230915	172000	266461945	4950	4950	4950	4950	1071
123	20230915	171900	266461945	4950	4950	4950	4950	0
124	20230915	171800	266461945	4950	4950	4950	4950	0
125	20230915	171700	266461945	4950	4950	4950	4950	0
126	20230915	171600	266461945	4950	4950	4950	4950	0
127	20230915	171500	266461945	4950	4950	4950	4950	0
128	20230915	171400	266461945	4950	4950	4950	4950	0
129	20230915	171300	266461945	4950	4950	4950	4950	0
130	20230915	171200	266461945	4950	4950	4950	4950	0
131	20230915	171100	266461945	4950	4950	4950	4950	0
132	20230915	171000	266461945	4950	4950	4950	4950	0
133	20230915	170900	266461945	4950	4950	4950	4950	0
134	20230915	170800	266461945	4950	4950	4950	4950	0
135	20230915	170700	266461945	4950	4950	4950	4950	0
136	20230915	170600	266461945	4950	4950	4950	4950	0
137	20230915	170500	266461945	4950	4950	4950	4950	0
138	20230915	170400	266461945	4950	4950	4950	4950	0
139	20230915	170300	266461945	4950	4950	4950	4950	0
140	20230915	170200	266461945	4950	4950	4950	4950	0
141	20230915	170100	266461945	4950	4950	4950	4950	0
142	20230915	170000	266461945	4950	4950	4950	4950	0
143	20230915	165900	266461945	4950	4950	4950	4950	0
144	20230915	165800	266461945	4950	4950	4950	4950	0
145	20230915	165700	266461945	4950	4950	4950	4950	0
146	20230915	165600	266461945	4950	4950	4950	4950	0
147	20230915	165500	266461945	4950	4950	4950	4950	0
148	20230915	165400	266461945	4950	4950	4950	4950	0
149	20230915	165300	266461945	4950	4950	4950	4950	0
150	20230915	165200	266461945	4950	4950	4950	4950	0
151	20230915	165100	266461945	4950	4950	4950	4950	0
152	20230915	165000	266461945	4950	4950	4950	4950	1071
153	20230915	164900	266461945	4950	4950	4950	4950	0
154	20230915	164800	266461945	4950	4950	4950	4950	0
155	20230915	164700	266461945	4950	4950	4950	4950	0
156	20230915	164600	266461945	4950	4950	4950	4950	0
157	20230915	164500	266461945	4950	4950	4950	4950	0
158	20230915	164400	266461945	4950	4950	4950	4950	0
159	20230915	164300	266461945	4950	4950	4950	4950	0
160	20230915	164200	266461945	4950	4950	4950	4950	0
161	20230915	164100	266461945	4950	4950	4950	4950	0
162	20230915	164000	266461945	4950	4950	4950	4950	0
163	20230915	163900	266461945	4950	4950	4950	4950	0
164	20230915	163800	266461945	4950	4950	4950	4950	0
165	20230915	163700	266461945	4950	4950	4950	4950	0
166	20230915	163600	266461945	4950	4950	4950	4950	0
167	20230915	163500	266461945	4950	4950	4950	4950	0
168	20230915	163400	266461945	4950	4950	4950	4950	0
169	20230915	163300	266461945	4950	4950	4950	4950	0
170	20230915	163200	266461945	4950	4950	4950	4950	0
171	20230915	163100	266461945	4950	4950	4950	4950	0
172	20230915	163000	266461945	4950	4950	4950	4950	0
173	20230915	162900	266461945	4950	4950	4950	4950	0
174	20230915	162800	266461945	4950	4950	4950	4950	0
175	20230915	162700	266461945	4950	4950	4950	4950	0
176	20230915	162600	266461945	4950	4950	4950	4950	0
177	20230915	162500	266461945	4950	4950	4950	4950	0
178	20230915	162400	266461945	4950	4950	4950	4950	0
179	20230915	162300	266461945	4950	4950	4950	4950	0
180	20230915	162200	266461945	4950	4950	4950	4950	0
181	20230915	162100	266461945	4950	4950	4950	4950	0
182	20230915	162000	266461945	4950	4950	4950	4950	1071
183	20230915	161900	266461945	4950	4950	4950	4950	0
184	20230915	161800	266461945	4950	4950	4950	4950	0
185	20230915	161700	266461945	4950	4950	4950	4950	0
186	20230915	161600	266461945	4950	4950	4950	4950	0
187	20230915	161500	266461945	4950	4950	4950	4950	0
188	20230915	161400	266461945	4950	4950	4950	4950	0
189	20230915	161300	266461945	4950	4950	4950	4950	0
190	20230915	161200	266461945	4950	4950	4950	4950	0
191	20230915	161100	266461945	4950	4950	4950	4950	0
192	20230915	161000	266461945	4950	4950	4950	4950	0
193	20230915	160900	266461945	4950	4950	4950	4950	0
194	20230915	160800	266461945	4950	4950	4950	4950	0
195	20230915	160700	266461945	4950	4950	4950	4950	0
196	20230915	160600	266461945	4950	4950	4950	4950	0
197	20230915	160500	266461945	4950	4950	4950	4950	0
198	20230915	160400	266461945	4950	4950	4950	4950	0
199	20230915	160300	266461945	4950	4950	4950	4950	0
200	20230915	160200	266461945	4950	4950	4950	4950	0
201	20230915	160100	266461945	4950	4950	4950	4950	0
202	20230915	160000	266461945	4950	4950	4950	4950	0
203	20230915	155900	266461945	4950	4950	4950	4950	0
204	20230915	155800	266461945	4950	4950	4950	4950	0
205	20230915	155700	266461945	4950	4950	4950	4950	0
206	20230915	155600	266461945	4950	4950	4950	4950	0
207	20230915	155500	266461945	4950	4950	4950	4950	0
208	20230915	155400	266461945	4950	4950	4950	4950	0
209	20230915	155300	266461945	4950	4950	4950	4950	0
210	20230915	155200	266461945	4950	4950	4950	4950	0
211	20230915	155100	266461945	4950	4950	4950	4950	0
212	20230915	155000	266461945	4950	4950	4950	4950	1071
213	20230915	154900	266461945	4950	4950	4950	4950	0
214	20230915	154800	266461945	4950	4950	4950	4950	0
215	20230915	154700	266461945	4950	4950	4950	4950	0
216	20230915	154600	266461945	4950	4950	4950	4950	0
217	20230915	154500	266461945	4950	4950	4950	4950	0
218	20230915	154400	266461945	4950	4950	4950	4950	0
219	20230915	154300	266461945	4950	4950	4950	4950	0
220	20230915	154200	266461945	4950	4950	4950	4950	0
221	20230915	154100	266461945	4950	4950	4950	4950	0
222	20230915	154000	266461945	4950	4950	4950	4950	0
223	20230915	153900	266461945	4950	4950	4950	4950	0
224	20230915	153800	266461945	4950	4950	4950	4950	0
225	20230915	153700	266461945	4950	4950	4950	4950	0
226	20230915	153600	266461945	4950	4950	4950	4950	0
227	20230915	153500	266461945	4950	4950	4950	4950	0
228	20230915	153400	266461945	4950	4950	4950	4950	0
229	20230915	153300	266461945	4950	4950	4950	4950	0
230	20230915	153200	266461945	4950	4950	4950	4950	0
231	20230915	153100	266461945	4950	4950	4950	4950	0
232	20230915	153000	266461945	4950	4950	4950	4950	1071
233	20230915	152900	261160495	4940	4940	4940	4940	0
234	20230915	152800	261160495	4940	4940	4940	4940	0
235	20230915	152700	261160495	4940	4940	4940	4940	0
236	20230915	152600	261160495	4940	4940	4940	4940	0
237	20230915	152500	261160495	4940	4940	4940	4940	0
238	20230915	152400	261160495	4940	4940	4940	4940	0
239	20230915	152300	261160495	4940	4940	4940	4940	0
240	20230915	152200	261160495	4940	4940	4940	4940	0
241	20230915	152100	261160495	4940	4940	4940	4940	0
242	20230915	152000	261160495	4940	4940	4940	4940	0
243	20230915	151900	261160495	4940	4940	4940	4940	160
244	20230915	151800	260370095	4940	4935	4940	4935	54
245	20230915	151700	260103555	4940	4940	4940	4940	0
246	20230915	151600	260103555	4940	4940	4940	4940	10
247	20230915	151500	260054155	4940	4940	4945	4940	479
248	20230915	151400	257687890	4935	4935	4935	4935	0
249	20230915	151300	257687890	4935	4935	4935	4935	227
250	20230915	151200	256567645	4935	4935	4935	4935	0
251	20230915	151100	256567645	4935	4935	4935	4935	0
252	20230915	151000	256567645	4935	4935	4935	4935	0
253	20230915	150900	256567645	4935	4935	4935	4935	0
254	20230915	150800	256567645	4935	4935	4935	4935	133
255	20230915	150700	255911290	4935	4935	4935	4935	0
256	20230915	150600	255911290	4935	4935	4935	4935	0
257	20230915	150500	255911290	4935	4935	4935	4935	0
258	20230915	150400	255911290	4935	4935	4935	4935	0
259	20230915	150300	255911290	4935	4935	4935	4935	0
260	20230915	150200	255911290	4935	4935	4935	4935	0
261	20230915	150100	255911290	4935	4935	4935	4935	0
262	20230915	150000	255911290	4935	4935	4935	4935	0
263	20230915	145900	255911290	4935	4935	4935	4935	0
264	20230915	145800	255911290	4935	4935	4935	4935	137
265	20230915	145700	255235195	4935	4935	4935	4935	100
266	20230915	145600	254741695	4940	4940	4940	4940	0
267	20230915	145500	254741695	4940	4940	4940	4940	100
268	20230915	145400	254247695	4925	4925	4925	4925	0
269	20230915	145300	254247695	4925	4925	4925	4925	0
270	20230915	145200	254247695	4925	4925	4925	4925	0
271	20230915	145100	254247695	4925	4925	4925	4925	0
272	20230915	145000	254247695	4925	4925	4925	4925	0
273	20230915	144900	254247695	4925	4945	4945	4925	2
274	20230915	144800	254237825	4925	4925	4925	4925	0
275	20230915	144700	254237825	4925	4930	4930	4925	201
276	20230915	144600	253247270	4935	4935	4935	4935	162
277	20230915	144500	252447800	4935	4935	4935	4935	0
278	20230915	144400	252447800	4935	4935	4935	4935	0
279	20230915	144300	252447800	4935	4935	4935	4935	1000
280	20230915	144200	247512800	4935	4935	4935	4935	0
281	20230915	144100	247512800	4935	4935	4935	4935	80
282	20230915	144000	247118000	4950	4950	4950	4950	0
283	20230915	143900	247118000	4950	4950	4950	4950	0
284	20230915	143800	247118000	4950	4950	4950	4950	0
285	20230915	143700	247118000	4950	4950	4950	4950	0
286	20230915	143600	247118000	4950	4950	4950	4950	0
287	20230915	143500	247118000	4950	4950	4950	4950	0
288	20230915	143400	247118000	4950	4950	4950	4950	0
289	20230915	143300	247118000	4950	4950	4950	4950	52
290	20230915	143200	246860600	4935	4935	4935	4935	0
291	20230915	143100	246860600	4935	4935	4935	4935	54
292	20230915	143000	246594110	4935	4935	4935	4935	0
293	20230915	142900	246594110	4935	4935	4935	4935	0
294	20230915	142800	246594110	4935	4935	4935	4935	0
295	20230915	142700	246594110	4935	4935	4935	4935	0
296	20230915	142600	246594110	4935	4935	4935	4935	2
297	20230915	142500	246584240	4935	4935	4935	4935	0
298	20230915	142400	246584240	4935	4935	4935	4935	0
299	20230915	142300	246584240	4935	4935	4935	4935	0
300	20230915	142200	246584240	4935	4935	4935	4935	549
301	20230915	142100	243874925	4950	4950	4950	4950	1
302	20230915	142000	243869975	4940	4940	4940	4940	0
303	20230915	141900	243869975	4940	4940	4940	4940	62
304	20230915	141800	243563695	4940	4940	4940	4940	299
305	20230915	141700	242086635	4940	4940	4940	4940	26
306	20230915	141600	241958195	4945	4945	4945	4945	0
307	20230915	141500	241958195	4945	4945	4945	4945	0
308	20230915	141400	241958195	4945	4950	4950	4945	64
309	20230915	141300	241641685	4945	4945	4945	4945	50
310	20230915	141200	241394435	4945	4945	4945	4945	0
311	20230915	141100	241394435	4945	4945	4945	4945	0
312	20230915	141000	241394435	4945	4945	4945	4945	13
313	20230915	140900	241330150	4950	4950	4950	4950	0
314	20230915	140800	241330150	4950	4950	4950	4950	0
315	20230915	140700	241330150	4950	4950	4950	4950	0
316	20230915	140600	241330150	4950	4950	4950	4950	0
317	20230915	140500	241330150	4950	4950	4950	4950	0
318	20230915	140400	241330150	4950	4950	4950	4950	59
319	20230915	140300	241038100	4955	4955	4955	4955	79
320	20230915	140200	240646655	4955	4955	4955	4955	0
321	20230915	140100	240646655	4955	4955	4955	4955	0
322	20230915	140000	240646655	4955	4955	4955	4955	0
323	20230915	135900	240646655	4955	4955	4955	4955	0
324	20230915	135800	240646655	4955	4955	4955	4955	0
325	20230915	135700	240646655	4955	4955	4955	4955	0
326	20230915	135600	240646655	4955	4955	4955	4955	71
327	20230915	135500	240294850	4955	4955	4955	4955	392
328	20230915	135400	238352490	4950	4950	4950	4950	200
329	20230915	135300	237362490	4950	4955	4955	4950	620
330	20230915	135200	234290465	4955	4955	4955	4955	0
331	20230915	135100	234290465	4955	4955	4955	4955	0
332	20230915	135000	234290465	4955	4955	4955	4955	0
333	20230915	134900	234290465	4955	4955	4955	4955	1
334	20230915	134800	234285510	4950	4950	4950	4950	0
335	20230915	134700	234285510	4950	4950	4950	4950	0
336	20230915	134600	234285510	4950	4950	4950	4950	0
337	20230915	134500	234285510	4950	4950	4950	4950	0
338	20230915	134400	234285510	4950	4950	4950	4950	0
339	20230915	134300	234285510	4950	4950	4950	4950	0
340	20230915	134200	234285510	4950	4950	4950	4950	149
341	20230915	134100	233547960	4950	4950	4950	4950	0
342	20230915	134000	233547960	4950	4950	4950	4950	0
343	20230915	133900	233547960	4950	4950	4950	4950	0
344	20230915	133800	233547960	4950	4950	4950	4950	0
345	20230915	133700	233547960	4950	4950	4950	4950	0
346	20230915	133600	233547960	4950	4950	4950	4950	1
347	20230915	133500	233543010	4950	4950	4950	4950	0
348	20230915	133400	233543010	4950	4950	4950	4950	51
349	20230915	133300	233290560	4950	4950	4950	4950	0
350	20230915	133200	233290560	4950	4950	4950	4950	0
351	20230915	133100	233290560	4950	4950	4950	4950	0
352	20230915	133000	233290560	4950	4950	4950	4950	0
353	20230915	132900	233290560	4950	4950	4950	4950	0
354	20230915	132800	233290560	4950	4950	4950	4950	0
355	20230915	132700	233290560	4950	4950	4950	4950	0
356	20230915	132600	233290560	4950	4950	4950	4950	0
357	20230915	132500	233290560	4950	4950	4950	4950	0
358	20230915	132400	233290560	4950	4950	4950	4950	0
359	20230915	132300	233290560	4950	4950	4950	4950	0
360	20230915	132200	233290560	4950	4945	4950	4940	585
361	20230915	132100	230399885	4950	4950	4950	4950	42
362	20230915	132000	230191985	4955	4955	4955	4955	2
363	20230915	131900	230182075	4950	4950	4950	4950	0
364	20230915	131800	230182075	4950	4950	4950	4950	0
365	20230915	131700	230182075	4950	4950	4950	4950	0
366	20230915	131600	230182075	4950	4950	4950	4950	0
367	20230915	131500	230182075	4950	4950	4950	4950	296
368	20230915	131400	228716875	4950	4950	4950	4950	0
369	20230915	131300	228716875	4950	4950	4950	4950	0
370	20230915	131200	228716875	4950	4950	4950	4950	0
371	20230915	131100	228716875	4950	4950	4950	4950	0
372	20230915	131000	228716875	4950	4950	4950	4950	8
373	20230915	130900	228677275	4955	4955	4955	4955	0
374	20230915	130800	228677275	4955	4955	4955	4955	0
375	20230915	130700	228677275	4955	4955	4955	4955	0
376	20230915	130600	228677275	4955	4955	4955	4955	0
377	20230915	130500	228677275	4955	4955	4955	4955	0
378	20230915	130400	228677275	4955	4955	4955	4955	0
379	20230915	130300	228677275	4955	4955	4955	4955	0
380	20230915	130200	228677275	4955	4955	4955	4955	0
381	20230915	130100	228677275	4955	4955	4955	4955	0
382	20230915	130000	228677275	4955	4955	4955	4955	173
383	20230915	125900	227820060	4955	4955	4955	4955	50
384	20230915	125800	227572310	4955	4955	4955	4955	0
385	20230915	125700	227572310	4955	4955	4955	4955	120
386	20230915	125600	226977710	4950	4950	4950	4950	0
387	20230915	125500	226977710	4950	4950	4950	4950	0
388	20230915	125400	226977710	4950	4950	4950	4950	0
389	20230915	125300	226977710	4950	4950	4950	4950	0
390	20230915	125200	226977710	4950	4950	4950	4950	0
391	20230915	125100	226977710	4950	4950	4950	4950	0
392	20230915	125000	226977710	4950	4950	4950	4950	0
393	20230915	124900	226977710	4950	4950	4950	4950	0
394	20230915	124800	226977710	4950	4950	4950	4950	0
395	20230915	124700	226977710	4950	4950	4950	4950	0
396	20230915	124600	226977710	4950	4950	4950	4950	0
397	20230915	124500	226977710	4950	4950	4950	4950	0
398	20230915	124400	226977710	4950	4950	4950	4950	0
399	20230915	124300	226977710	4950	4950	4950	4950	0
400	20230915	124200	226977710	4950	4950	4950	4950	0
401	20230915	124100	226977710	4950	4950	4950	4950	0
402	20230915	124000	226977710	4950	4950	4950	4950	2
403	20230915	123900	226967810	4940	4940	4940	4940	0
404	20230915	123800	226967810	4940	4940	4940	4940	0
405	20230915	123700	226967810	4940	4940	4940	4940	0
406	20230915	123600	226967810	4940	4940	4940	4940	0
407	20230915	123500	226967810	4940	4945	4945	4940	410
408	20230915	123400	224940620	4950	4950	4950	4950	745
409	20230915	123300	221252870	4950	4955	4955	4950	1218
410	20230915	123200	215219020	4960	4960	4960	4960	0
411	20230915	123100	215219020	4960	4960	4960	4960	0
412	20230915	123000	215219020	4960	4960	4960	4960	0
413	20230915	122900	215219020	4960	4960	4960	4960	0
414	20230915	122800	215219020	4960	4960	4960	4960	0
415	20230915	122700	215219020	4960	4960	4960	4960	0
416	20230915	122600	215219020	4960	4960	4960	4960	0
417	20230915	122500	215219020	4960	4960	4960	4960	160
418	20230915	122400	214425420	4965	4965	4965	4965	19
419	20230915	122300	214331085	4965	4965	4965	4965	0
420	20230915	122200	214331085	4965	4965	4965	4965	0
421	20230915	122100	214331085	4965	4965	4965	4965	52
422	20230915	122000	214072905	4965	4965	4965	4965	23
423	20230915	121900	213958710	4965	4965	4965	4965	0
424	20230915	121800	213958710	4965	4965	4965	4965	0
425	20230915	121700	213958710	4965	4965	4965	4965	0
426	20230915	121600	213958710	4965	4965	4965	4965	0
427	20230915	121500	213958710	4965	4965	4965	4965	0
428	20230915	121400	213958710	4965	4965	4965	4965	0
429	20230915	121300	213958710	4965	4965	4965	4965	0
430	20230915	121200	213958710	4965	4965	4965	4965	0
431	20230915	121100	213958710	4965	4955	4965	4955	605
432	20230915	121000	210960885	4955	4955	4955	4955	0
433	20230915	120900	210960885	4955	4955	4955	4955	3
434	20230915	120800	210946020	4960	4960	4960	4960	0
435	20230915	120700	210946020	4960	4960	4960	4960	89
436	20230915	120600	210504580	4960	4960	4960	4960	0
437	20230915	120500	210504580	4960	4960	4960	4960	150
438	20230915	120400	209760580	4960	4960	4960	4960	0
439	20230915	120300	209760580	4960	4960	4960	4960	0
440	20230915	120200	209760580	4960	4960	4960	4960	0
441	20230915	120100	209760580	4960	4960	4960	4960	91
442	20230915	120000	209309220	4960	4960	4960	4960	30
443	20230915	115900	209160420	4960	4960	4960	4960	46
444	20230915	115800	208932260	4960	4960	4960	4960	0
445	20230915	115700	208932260	4960	4960	4960	4960	10
446	20230915	115600	208882660	4960	4960	4960	4960	0
447	20230915	115500	208882660	4960	4960	4960	4960	30
448	20230915	115400	208733860	4955	4955	4955	4955	100
449	20230915	115300	208238360	4955	4955	4955	4955	0
450	20230915	115200	208238360	4955	4955	4955	4955	300
451	20230915	115100	206751860	4955	4955	4955	4955	37
452	20230915	115000	206568525	4955	4955	4955	4955	4
453	20230915	114900	206548705	4960	4960	4960	4960	29
454	20230915	114800	206404865	4955	4955	4955	4955	20
455	20230915	114700	206305765	4960	4960	4960	4960	0
456	20230915	114600	206305765	4960	4960	4960	4960	11
457	20230915	114500	206251205	4955	4955	4955	4955	50
458	20230915	114400	206003455	4955	4955	4955	4955	0
459	20230915	114300	206003455	4955	4955	4955	4955	0
460	20230915	114200	206003455	4955	4955	4955	4955	0
461	20230915	114100	206003455	4955	4955	4955	4955	0
462	20230915	114000	206003455	4955	4955	4955	4955	0
463	20230915	113900	206003455	4955	4955	4955	4955	0
464	20230915	113800	206003455	4955	4960	4960	4955	45
465	20230915	113700	205780460	4955	4955	4955	4955	0
466	20230915	113600	205780460	4955	4965	4965	4955	102
467	20230915	113500	205274380	4970	4970	4970	4970	30
468	20230915	113400	205125280	4970	4970	4970	4970	0
469	20230915	113300	205125280	4970	4970	4970	4970	0
470	20230915	113200	205125280	4970	4970	4970	4970	160
471	20230915	113100	204330080	4970	4970	4970	4970	0
472	20230915	113000	204330080	4970	4970	4970	4970	0
473	20230915	112900	204330080	4970	4970	4970	4970	0
474	20230915	112800	204330080	4970	4970	4970	4970	0
475	20230915	112700	204330080	4970	4970	4970	4970	23
476	20230915	112600	204215770	4955	4955	4955	4955	3
477	20230915	112500	204200905	4950	4950	4950	4950	0
478	20230915	112400	204200905	4950	4955	4955	4950	575
479	20230915	112300	201353070	4955	4955	4955	4955	5
480	20230915	112200	201328295	4955	4955	4955	4955	0
481	20230915	112100	201328295	4955	4955	4955	4955	0
482	20230915	112000	201328295	4955	4960	4960	4955	40
483	20230915	111900	201129980	4965	4965	4965	4965	0
484	20230915	111800	201129980	4965	4965	4965	4965	4
485	20230915	111700	201110120	4960	4960	4960	4960	0
486	20230915	111600	201110120	4960	4960	4960	4960	59
487	20230915	111500	200817480	4960	4960	4960	4960	0
488	20230915	111400	200817480	4960	4960	4960	4960	0
489	20230915	111300	200817480	4960	4960	4960	4960	0
490	20230915	111200	200817480	4960	4960	4960	4960	0
491	20230915	111100	200817480	4960	4960	4960	4960	0
492	20230915	111000	200817480	4960	4960	4960	4960	1
493	20230915	110900	200812520	4965	4965	4965	4965	7
494	20230915	110800	200777765	4965	4965	4965	4965	6
495	20230915	110700	200747975	4965	4965	4965	4965	0
496	20230915	110600	200747975	4965	4965	4965	4965	0
497	20230915	110500	200747975	4965	4965	4965	4965	0
498	20230915	110400	200747975	4965	4970	4970	4965	42
499	20230915	110300	200539405	4970	4970	4970	4970	9
500	20230915	110200	200494675	4970	4970	4970	4970	8
501	20230915	110100	200454915	4965	4965	4965	4965	0
502	20230915	110000	200454915	4965	4965	4965	4960	74
503	20230915	105900	200087510	4965	4965	4965	4965	0
504	20230915	105800	200087510	4965	4965	4965	4965	28
505	20230915	105700	199948490	4955	4955	4955	4955	0
506	20230915	105600	199948490	4955	4955	4955	4955	0
507	20230915	105500	199948490	4955	4955	4955	4955	0
508	20230915	105400	199948490	4955	4955	4955	4955	0
509	20230915	105300	199948490	4955	4955	4955	4955	0
510	20230915	105200	199948490	4955	4955	4955	4955	0
511	20230915	105100	199948490	4955	4955	4955	4955	102
512	20230915	105000	199443080	4950	4950	4950	4950	0
513	20230915	104900	199443080	4950	4965	4965	4950	450
514	20230915	104800	197214955	4965	4965	4965	4965	1
515	20230915	104700	197209990	4970	4970	4970	4970	0
516	20230915	104600	197209990	4970	4970	4970	4970	0
517	20230915	104500	197209990	4970	4980	4980	4970	38
518	20230915	104400	197021040	4980	4980	4980	4980	13
519	20230915	104300	196956300	4980	4980	4980	4980	13
520	20230915	104200	196891560	4965	4965	4965	4965	130
521	20230915	104100	196246110	4940	4940	4940	4940	0
522	20230915	104000	196246110	4940	4940	4940	4940	0
523	20230915	103900	196246110	4940	4940	4940	4940	0
524	20230915	103800	196246110	4940	4940	4940	4940	0
525	20230915	103700	196246110	4940	4940	4940	4940	0
526	20230915	103600	196246110	4940	4940	4940	4940	0
527	20230915	103500	196246110	4940	4940	4940	4940	0
528	20230915	103400	196246110	4940	4940	4940	4940	0
529	20230915	103300	196246110	4940	4970	4970	4940	400
530	20230915	103200	194267595	4980	4980	4980	4980	46
531	20230915	103100	194038515	4975	4975	4975	4975	100
532	20230915	103000	193541015	4970	4975	4975	4970	31
533	20230915	102900	193386930	4975	4975	4975	4975	11
534	20230915	102800	193332205	4975	4975	4975	4975	9
535	20230915	102700	193287430	4975	4975	4975	4975	0
536	20230915	102600	193287430	4975	4975	4975	4975	0
537	20230915	102500	193287430	4975	4975	4975	4975	0
538	20230915	102400	193287430	4975	4975	4975	4975	0
539	20230915	102300	193287430	4975	4975	4975	4975	0
540	20230915	102200	193287430	4975	4975	4975	4975	105
541	20230915	102100	192765055	4975	4975	4975	4975	201
542	20230915	102000	191765080	4975	4975	4975	4975	1
543	20230915	101900	191760105	4945	4945	4945	4945	0
544	20230915	101800	191760105	4945	4975	4975	4945	114
545	20230915	101700	191195055	4975	4975	4975	4975	6
546	20230915	101600	191165205	4975	4975	4975	4975	12
547	20230915	101500	191105505	4975	4975	4975	4975	6
548	20230915	101400	191075655	4975	4975	4975	4975	4
549	20230915	101300	191055755	4965	4965	4965	4965	11
550	20230915	101200	191001140	4965	4965	4965	4965	7
551	20230915	101100	190966385	4965	4965	4965	4965	13
552	20230915	101000	190901840	4965	4965	4965	4965	7
553	20230915	100900	190867085	4965	4955	4965	4955	7
554	20230915	100800	190832340	4950	4950	4950	4950	0
555	20230915	100700	190832340	4950	4950	4950	4950	0
556	20230915	100600	190832340	4950	4950	4950	4950	1
557	20230915	100500	190827390	4950	4950	4950	4950	0
558	20230915	100400	190827390	4950	4950	4950	4950	0
559	20230915	100300	190827390	4950	4950	4950	4950	0
560	20230915	100200	190827390	4950	4950	4950	4950	1
561	20230915	100100	190822440	4965	4965	4965	4965	1
562	20230915	100000	190817475	4950	4960	4960	4950	72
563	20230915	095900	190460610	4965	4965	4965	4965	0
564	20230915	095800	190460610	4965	4965	4965	4965	0
565	20230915	095700	190460610	4965	4950	4965	4950	6
566	20230915	095600	190430835	4950	4950	4950	4950	11
567	20230915	095500	190376385	4965	4965	4965	4965	5
568	20230915	095400	190351560	4935	4965	4965	4935	548
569	20230915	095300	187636685	4960	4965	4965	4960	6
570	20230915	095200	187606905	4965	4960	4965	4960	61
571	20230915	095100	187304045	4960	4965	4965	4960	50
572	20230915	095000	187055995	4980	4980	4980	4980	0
573	20230915	094900	187055995	4980	4980	4980	4980	1
574	20230915	094800	187051015	4965	4965	4965	4965	0
575	20230915	094700	187051015	4965	4985	4985	4965	1910
576	20230915	094600	177567665	4960	4960	4960	4960	0
577	20230915	094500	177567665	4960	4960	4960	4960	0
578	20230915	094400	177567665	4960	4985	4985	4960	256
579	20230915	094300	176297880	4985	4940	4985	4940	10417
580	20230915	094200	124781265	4950	4965	4965	4950	748
581	20230915	094100	121073830	4965	4975	4975	4965	240
582	20230915	094000	119881245	4980	4980	4980	4980	26
583	20230915	093900	119751765	4975	4980	4980	4975	215
584	20230915	093800	118681565	4990	4990	4990	4990	0
585	20230915	093700	118681565	4990	4985	4990	4980	1133
586	20230915	093600	113030045	4990	4995	4995	4990	241
587	20230915	093500	111826960	4995	5000	5000	4995	201
588	20230915	093400	110822465	5010	5010	5010	5010	2
589	20230915	093300	110812445	5000	5000	5000	5000	421
590	20230915	093200	108707445	4995	4985	4995	4980	141
591	20230915	093100	108003535	4980	4980	4980	4980	7
592	20230915	093000	107968675	4995	4980	4995	4980	101
593	20230915	092900	107464620	4985	4985	4985	4985	111
594	20230915	092800	106911285	4990	4990	4990	4990	129
595	20230915	092700	106267575	4990	4995	4995	4990	1111
596	20230915	092600	100722940	5000	5000	5010	5000	1004
597	20230915	092500	95693310	5010	4990	5010	4990	230
598	20230915	092400	94542960	4990	5000	5010	4990	973
599	20230915	092300	89682210	5000	5000	5000	5000	28
600	20230915	092200	89542210	5000	5000	5000	5000	509
601	20230915	092100	86997210	5000	5000	5000	4990	385
602	20230915	092000	85073180	5000	5000	5000	5000	110
603	20230915	091900	84523180	5000	5000	5000	5000	63
604	20230915	091800	84208180	4995	4990	4995	4980	1166
605	20230915	091700	78389515	4990	5000	5000	4980	3612
606	20230915	091600	60389735	4990	5000	5000	4990	263
607	20230915	091500	59075640	4990	4995	5000	4990	400
608	20230915	091400	57077930	4995	5000	5010	4995	119
609	20230915	091300	56483030	5010	5010	5020	4990	1269
610	20230915	091200	50132725	5030	5020	5030	5020	246
611	20230915	091100	48897005	5020	5000	5020	5000	428
612	20230915	091000	46753445	5000	4990	5010	4990	2018
613	20230915	090900	36665280	4970	4985	4985	4970	326
614	20230915	090800	35044895	4990	4990	4990	4990	0
615	20230915	090700	35044895	4990	4985	4990	4985	1054
616	20230915	090600	29785455	4990	4995	5000	4940	1164
617	20230915	090500	23972600	4995	4935	5000	4890	3637
618	20230915	090400	5950270	4950	4950	4950	4950	0
619	20230915	090300	5950270	4950	4950	4950	4950	100
620	20230915	090200	5455270	4950	4925	4950	4920	679
621	20230915	090100	2103875	4925	4925	4925	4925	1
622	20230915	090000	2098950	4920	4890	4920	4890	429