KissMeData/225220/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201500	265609520	4375	4375	4375	4375	1020
3	20230915	201400	265609520	4375	4375	4375	4375	0
4	20230915	201300	265609520	4375	4375	4375	4375	0
5	20230915	201200	265609520	4375	4375	4375	4375	0
6	20230915	201100	265609520	4375	4375	4375	4375	0
7	20230915	201000	265609520	4375	4375	4375	4375	0
8	20230915	200900	265609520	4375	4375	4375	4375	0
9	20230915	200800	265609520	4375	4375	4375	4375	0
10	20230915	200700	265609520	4375	4375	4375	4375	0
11	20230915	200600	265609520	4375	4375	4375	4375	0
12	20230915	200500	265609520	4375	4375	4375	4375	0
13	20230915	200400	265609520	4375	4375	4375	4375	0
14	20230915	200300	265609520	4375	4375	4375	4375	0
15	20230915	200200	265609520	4375	4375	4375	4375	0
16	20230915	200100	265609520	4375	4375	4375	4375	0
17	20230915	200000	265609520	4375	4375	4375	4375	0
18	20230915	195900	265609520	4375	4375	4375	4375	0
19	20230915	195800	265609520	4375	4375	4375	4375	0
20	20230915	195700	265609520	4375	4375	4375	4375	0
21	20230915	195600	265609520	4375	4375	4375	4375	0
22	20230915	195500	265609520	4375	4375	4375	4375	0
23	20230915	195400	265609520	4375	4375	4375	4375	0
24	20230915	195300	265609520	4375	4375	4375	4375	0
25	20230915	195200	265609520	4375	4375	4375	4375	0
26	20230915	195100	265609520	4375	4375	4375	4375	0
27	20230915	195000	265609520	4375	4375	4375	4375	0
28	20230915	194900	265609520	4375	4375	4375	4375	0
29	20230915	194800	265609520	4375	4375	4375	4375	0
30	20230915	194700	265609520	4375	4375	4375	4375	0
31	20230915	194600	265609520	4375	4375	4375	4375	0
32	20230915	194500	265609520	4375	4375	4375	4375	1020
33	20230915	194400	265609520	4375	4375	4375	4375	0
34	20230915	194300	265609520	4375	4375	4375	4375	0
35	20230915	194200	265609520	4375	4375	4375	4375	0
36	20230915	194100	265609520	4375	4375	4375	4375	0
37	20230915	194000	265609520	4375	4375	4375	4375	0
38	20230915	193900	265609520	4375	4375	4375	4375	0
39	20230915	193800	265609520	4375	4375	4375	4375	0
40	20230915	193700	265609520	4375	4375	4375	4375	0
41	20230915	193600	265609520	4375	4375	4375	4375	0
42	20230915	193500	265609520	4375	4375	4375	4375	0
43	20230915	193400	265609520	4375	4375	4375	4375	0
44	20230915	193300	265609520	4375	4375	4375	4375	0
45	20230915	193200	265609520	4375	4375	4375	4375	0
46	20230915	193100	265609520	4375	4375	4375	4375	0
47	20230915	193000	265609520	4375	4375	4375	4375	0
48	20230915	192900	265609520	4375	4375	4375	4375	0
49	20230915	192800	265609520	4375	4375	4375	4375	0
50	20230915	192700	265609520	4375	4375	4375	4375	0
51	20230915	192600	265609520	4375	4375	4375	4375	0
52	20230915	192500	265609520	4375	4375	4375	4375	0
53	20230915	192400	265609520	4375	4375	4375	4375	0
54	20230915	192300	265609520	4375	4375	4375	4375	0
55	20230915	192200	265609520	4375	4375	4375	4375	0
56	20230915	192100	265609520	4375	4375	4375	4375	0
57	20230915	192000	265609520	4375	4375	4375	4375	0
58	20230915	191900	265609520	4375	4375	4375	4375	0
59	20230915	191800	265609520	4375	4375	4375	4375	0
60	20230915	191700	265609520	4375	4375	4375	4375	0
61	20230915	191600	265609520	4375	4375	4375	4375	0
62	20230915	191500	265609520	4375	4375	4375	4375	1020
63	20230915	191400	265609520	4375	4375	4375	4375	0
64	20230915	191300	265609520	4375	4375	4375	4375	0
65	20230915	191200	265609520	4375	4375	4375	4375	0
66	20230915	191100	265609520	4375	4375	4375	4375	0
67	20230915	191000	265609520	4375	4375	4375	4375	0
68	20230915	190900	265609520	4375	4375	4375	4375	0
69	20230915	190800	265609520	4375	4375	4375	4375	0
70	20230915	190700	265609520	4375	4375	4375	4375	0
71	20230915	190600	265609520	4375	4375	4375	4375	0
72	20230915	190500	265609520	4375	4375	4375	4375	0
73	20230915	190400	265609520	4375	4375	4375	4375	0
74	20230915	190300	265609520	4375	4375	4375	4375	0
75	20230915	190200	265609520	4375	4375	4375	4375	0
76	20230915	190100	265609520	4375	4375	4375	4375	0
77	20230915	190000	265609520	4375	4375	4375	4375	0
78	20230915	185900	265609520	4375	4375	4375	4375	0
79	20230915	185800	265609520	4375	4375	4375	4375	0
80	20230915	185700	265609520	4375	4375	4375	4375	0
81	20230915	185600	265609520	4375	4375	4375	4375	0
82	20230915	185500	265609520	4375	4375	4375	4375	0
83	20230915	185400	265609520	4375	4375	4375	4375	0
84	20230915	185300	265609520	4375	4375	4375	4375	0
85	20230915	185200	265609520	4375	4375	4375	4375	0
86	20230915	185100	265609520	4375	4375	4375	4375	0
87	20230915	185000	265609520	4375	4375	4375	4375	0
88	20230915	184900	265609520	4375	4375	4375	4375	0
89	20230915	184800	265609520	4375	4375	4375	4375	0
90	20230915	184700	265609520	4375	4375	4375	4375	0
91	20230915	184600	265609520	4375	4375	4375	4375	0
92	20230915	184500	265609520	4375	4375	4375	4375	1020
93	20230915	184400	265609520	4375	4375	4375	4375	0
94	20230915	184300	265609520	4375	4375	4375	4375	0
95	20230915	184200	265609520	4375	4375	4375	4375	0
96	20230915	184100	265609520	4375	4375	4375	4375	0
97	20230915	184000	265609520	4375	4375	4375	4375	0
98	20230915	183900	265609520	4375	4375	4375	4375	0
99	20230915	183800	265609520	4375	4375	4375	4375	0
100	20230915	183700	265609520	4375	4375	4375	4375	0
101	20230915	183600	265609520	4375	4375	4375	4375	0
102	20230915	183500	265609520	4375	4375	4375	4375	0
103	20230915	183400	265609520	4375	4375	4375	4375	0
104	20230915	183300	265609520	4375	4375	4375	4375	0
105	20230915	183200	265609520	4375	4375	4375	4375	0
106	20230915	183100	265609520	4375	4375	4375	4375	0
107	20230915	183000	265609520	4375	4375	4375	4375	0
108	20230915	182900	265609520	4375	4375	4375	4375	0
109	20230915	182800	265609520	4375	4375	4375	4375	0
110	20230915	182700	265609520	4375	4375	4375	4375	0
111	20230915	182600	265609520	4375	4375	4375	4375	0
112	20230915	182500	265609520	4375	4375	4375	4375	0
113	20230915	182400	265609520	4375	4375	4375	4375	0
114	20230915	182300	265609520	4375	4375	4375	4375	0
115	20230915	182200	265609520	4375	4375	4375	4375	0
116	20230915	182100	265609520	4375	4375	4375	4375	0
117	20230915	182000	265609520	4375	4375	4375	4375	0
118	20230915	181900	265609520	4375	4375	4375	4375	0
119	20230915	181800	265609520	4375	4375	4375	4375	0
120	20230915	181700	265609520	4375	4375	4375	4375	0
121	20230915	181600	265609520	4375	4375	4375	4375	0
122	20230915	181500	265609520	4375	4375	4375	4375	1020
123	20230915	181400	265609520	4375	4375	4375	4375	0
124	20230915	181300	265609520	4375	4375	4375	4375	0
125	20230915	181200	265609520	4375	4375	4375	4375	0
126	20230915	181100	265609520	4375	4375	4375	4375	0
127	20230915	181000	265609520	4375	4375	4375	4375	0
128	20230915	180900	265609520	4375	4375	4375	4375	0
129	20230915	180800	265609520	4375	4375	4375	4375	0
130	20230915	180700	265609520	4375	4375	4375	4375	0
131	20230915	180600	265609520	4375	4375	4375	4375	0
132	20230915	180500	265609520	4375	4375	4375	4375	0
133	20230915	180400	265609520	4375	4375	4375	4375	0
134	20230915	180300	265609520	4375	4375	4375	4375	0
135	20230915	180200	265609520	4375	4375	4375	4375	0
136	20230915	180100	265609520	4375	4375	4375	4375	0
137	20230915	180000	265609520	4375	4375	4375	4375	0
138	20230915	175900	265609520	4375	4375	4375	4375	0
139	20230915	175800	265609520	4375	4375	4375	4375	0
140	20230915	175700	265609520	4375	4375	4375	4375	0
141	20230915	175600	265609520	4375	4375	4375	4375	0
142	20230915	175500	265609520	4375	4375	4375	4375	0
143	20230915	175400	265609520	4375	4375	4375	4375	0
144	20230915	175300	265609520	4375	4375	4375	4375	0
145	20230915	175200	265609520	4375	4375	4375	4375	0
146	20230915	175100	265609520	4375	4375	4375	4375	0
147	20230915	175000	265609520	4375	4375	4375	4375	0
148	20230915	174900	265609520	4375	4375	4375	4375	0
149	20230915	174800	265609520	4375	4375	4375	4375	0
150	20230915	174700	265609520	4375	4375	4375	4375	0
151	20230915	174600	265609520	4375	4375	4375	4375	0
152	20230915	174500	265609520	4375	4375	4375	4375	1020
153	20230915	174400	265609520	4375	4375	4375	4375	0
154	20230915	174300	265609520	4375	4375	4375	4375	0
155	20230915	174200	265609520	4375	4375	4375	4375	0
156	20230915	174100	265609520	4375	4375	4375	4375	0
157	20230915	174000	265609520	4375	4375	4375	4375	0
158	20230915	173900	265609520	4375	4375	4375	4375	0
159	20230915	173800	265609520	4375	4375	4375	4375	0
160	20230915	173700	265609520	4375	4375	4375	4375	0
161	20230915	173600	265609520	4375	4375	4375	4375	0
162	20230915	173500	265609520	4375	4375	4375	4375	0
163	20230915	173400	265609520	4375	4375	4375	4375	0
164	20230915	173300	265609520	4375	4375	4375	4375	0
165	20230915	173200	265609520	4375	4375	4375	4375	0
166	20230915	173100	265609520	4375	4375	4375	4375	0
167	20230915	173000	265609520	4375	4375	4375	4375	0
168	20230915	172900	265609520	4375	4375	4375	4375	0
169	20230915	172800	265609520	4375	4375	4375	4375	0
170	20230915	172700	265609520	4375	4375	4375	4375	0
171	20230915	172600	265609520	4375	4375	4375	4375	0
172	20230915	172500	265609520	4375	4375	4375	4375	0
173	20230915	172400	265609520	4375	4375	4375	4375	0
174	20230915	172300	265609520	4375	4375	4375	4375	0
175	20230915	172200	265609520	4375	4375	4375	4375	0
176	20230915	172100	265609520	4375	4375	4375	4375	0
177	20230915	172000	265609520	4375	4375	4375	4375	0
178	20230915	171900	265609520	4375	4375	4375	4375	0
179	20230915	171800	265609520	4375	4375	4375	4375	0
180	20230915	171700	265609520	4375	4375	4375	4375	0
181	20230915	171600	265609520	4375	4375	4375	4375	0
182	20230915	171500	265609520	4375	4375	4375	4375	1020
183	20230915	171400	265609520	4375	4375	4375	4375	0
184	20230915	171300	265609520	4375	4375	4375	4375	0
185	20230915	171200	265609520	4375	4375	4375	4375	0
186	20230915	171100	265609520	4375	4375	4375	4375	0
187	20230915	171000	265609520	4375	4375	4375	4375	0
188	20230915	170900	265609520	4375	4375	4375	4375	0
189	20230915	170800	265609520	4375	4375	4375	4375	0
190	20230915	170700	265609520	4375	4375	4375	4375	0
191	20230915	170600	265609520	4375	4375	4375	4375	0
192	20230915	170500	265609520	4375	4375	4375	4375	0
193	20230915	170400	265609520	4375	4375	4375	4375	0
194	20230915	170300	265609520	4375	4375	4375	4375	0
195	20230915	170200	265609520	4375	4375	4375	4375	0
196	20230915	170100	265609520	4375	4375	4375	4375	0
197	20230915	170000	265609520	4375	4375	4375	4375	0
198	20230915	165900	265609520	4375	4375	4375	4375	0
199	20230915	165800	265609520	4375	4375	4375	4375	0
200	20230915	165700	265609520	4375	4375	4375	4375	0
201	20230915	165600	265609520	4375	4375	4375	4375	0
202	20230915	165500	265609520	4375	4375	4375	4375	0
203	20230915	165400	265609520	4375	4375	4375	4375	0
204	20230915	165300	265609520	4375	4375	4375	4375	0
205	20230915	165200	265609520	4375	4375	4375	4375	0
206	20230915	165100	265609520	4375	4375	4375	4375	0
207	20230915	165000	265609520	4375	4375	4375	4375	0
208	20230915	164900	265609520	4375	4375	4375	4375	0
209	20230915	164800	265609520	4375	4375	4375	4375	0
210	20230915	164700	265609520	4375	4375	4375	4375	0
211	20230915	164600	265609520	4375	4375	4375	4375	0
212	20230915	164500	265609520	4375	4375	4375	4375	1020
213	20230915	164400	265609520	4375	4375	4375	4375	0
214	20230915	164300	265609520	4375	4375	4375	4375	0
215	20230915	164200	265609520	4375	4375	4375	4375	0
216	20230915	164100	265609520	4375	4375	4375	4375	0
217	20230915	164000	265609520	4375	4375	4375	4375	0
218	20230915	163900	265609520	4375	4375	4375	4375	0
219	20230915	163800	265609520	4375	4375	4375	4375	0
220	20230915	163700	265609520	4375	4375	4375	4375	0
221	20230915	163600	265609520	4375	4375	4375	4375	0
222	20230915	163500	265609520	4375	4375	4375	4375	0
223	20230915	163400	265609520	4375	4375	4375	4375	0
224	20230915	163300	265609520	4375	4375	4375	4375	0
225	20230915	163200	265609520	4375	4375	4375	4375	0
226	20230915	163100	265609520	4375	4375	4375	4375	0
227	20230915	163000	265609520	4375	4375	4375	4375	0
228	20230915	162900	265609520	4375	4375	4375	4375	0
229	20230915	162800	265609520	4375	4375	4375	4375	0
230	20230915	162700	265609520	4375	4375	4375	4375	0
231	20230915	162600	265609520	4375	4375	4375	4375	0
232	20230915	162500	265609520	4375	4375	4375	4375	0
233	20230915	162400	265609520	4375	4375	4375	4375	0
234	20230915	162300	265609520	4375	4375	4375	4375	0
235	20230915	162200	265609520	4375	4375	4375	4375	0
236	20230915	162100	265609520	4375	4375	4375	4375	0
237	20230915	162000	265609520	4375	4375	4375	4375	0
238	20230915	161900	265609520	4375	4375	4375	4375	0
239	20230915	161800	265609520	4375	4375	4375	4375	0
240	20230915	161700	265609520	4375	4375	4375	4375	0
241	20230915	161600	265609520	4375	4375	4375	4375	0
242	20230915	161500	265609520	4375	4375	4375	4375	1020
243	20230915	161400	265609520	4375	4375	4375	4375	0
244	20230915	161300	265609520	4375	4375	4375	4375	0
245	20230915	161200	265609520	4375	4375	4375	4375	0
246	20230915	161100	265609520	4375	4375	4375	4375	0
247	20230915	161000	265609520	4375	4375	4375	4375	0
248	20230915	160900	265609520	4375	4375	4375	4375	0
249	20230915	160800	265609520	4375	4375	4375	4375	0
250	20230915	160700	265609520	4375	4375	4375	4375	0
251	20230915	160600	265609520	4375	4375	4375	4375	0
252	20230915	160500	265609520	4375	4375	4375	4375	0
253	20230915	160400	265609520	4375	4375	4375	4375	0
254	20230915	160300	265609520	4375	4375	4375	4375	0
255	20230915	160200	265609520	4375	4375	4375	4375	0
256	20230915	160100	265609520	4375	4375	4375	4375	0
257	20230915	160000	265609520	4375	4375	4375	4375	0
258	20230915	155900	265609520	4375	4375	4375	4375	0
259	20230915	155800	265609520	4375	4375	4375	4375	0
260	20230915	155700	265609520	4375	4375	4375	4375	0
261	20230915	155600	265609520	4375	4375	4375	4375	0
262	20230915	155500	265609520	4375	4375	4375	4375	0
263	20230915	155400	265609520	4375	4375	4375	4375	0
264	20230915	155300	265609520	4375	4375	4375	4375	0
265	20230915	155200	265609520	4375	4375	4375	4375	0
266	20230915	155100	265609520	4375	4375	4375	4375	0
267	20230915	155000	265609520	4375	4375	4375	4375	0
268	20230915	154900	265609520	4375	4375	4375	4375	0
269	20230915	154800	265609520	4375	4375	4375	4375	0
270	20230915	154700	265609520	4375	4375	4375	4375	0
271	20230915	154600	265609520	4375	4375	4375	4375	0
272	20230915	154500	265609520	4375	4375	4375	4375	1020
273	20230915	154400	265609520	4375	4375	4375	4375	0
274	20230915	154300	265609520	4375	4375	4375	4375	0
275	20230915	154200	265609520	4375	4375	4375	4375	0
276	20230915	154100	265609520	4375	4375	4375	4375	0
277	20230915	154000	265609520	4375	4375	4375	4375	0
278	20230915	153900	265609520	4375	4375	4375	4375	0
279	20230915	153800	265609520	4375	4375	4375	4375	0
280	20230915	153700	265609520	4375	4375	4375	4375	0
281	20230915	153600	265609520	4375	4375	4375	4375	0
282	20230915	153500	265609520	4375	4375	4375	4375	0
283	20230915	153400	265609520	4375	4375	4375	4375	0
284	20230915	153300	265609520	4375	4375	4375	4375	0
285	20230915	153200	265609520	4375	4375	4375	4375	0
286	20230915	153100	265609520	4375	4375	4375	4375	0
287	20230915	153000	265609520	4375	4375	4375	4375	1020
288	20230915	152900	261147020	4375	4375	4375	4375	0
289	20230915	152800	261147020	4375	4375	4375	4375	0
290	20230915	152700	261147020	4375	4375	4375	4375	0
291	20230915	152600	261147020	4375	4375	4375	4375	0
292	20230915	152500	261147020	4375	4375	4375	4375	0
293	20230915	152400	261147020	4375	4375	4375	4375	0
294	20230915	152300	261147020	4375	4375	4375	4375	0
295	20230915	152200	261147020	4375	4375	4375	4375	0
296	20230915	152100	261147020	4375	4375	4375	4375	0
297	20230915	152000	261147020	4375	4375	4375	4375	0
298	20230915	151900	261147020	4375	4370	4375	4370	8
299	20230915	151800	261112055	4370	4380	4380	4370	329
300	20230915	151700	259672850	4370	4365	4370	4365	154
301	20230915	151600	259000525	4370	4370	4370	4370	2
302	20230915	151500	258991785	4380	4380	4380	4380	0
303	20230915	151400	258991785	4380	4380	4380	4380	0
304	20230915	151300	258991785	4380	4380	4380	4380	0
305	20230915	151200	258991785	4380	4380	4380	4380	0
306	20230915	151100	258991785	4380	4380	4380	4380	0
307	20230915	151000	258991785	4380	4380	4380	4380	116
308	20230915	150900	258483705	4380	4380	4380	4380	0
309	20230915	150800	258483705	4380	4380	4380	4380	10
310	20230915	150700	258439905	4380	4380	4380	4380	0
311	20230915	150600	258439905	4380	4380	4380	4380	1
312	20230915	150500	258435525	4360	4360	4360	4360	0
313	20230915	150400	258435525	4360	4360	4360	4360	0
314	20230915	150300	258435525	4360	4360	4360	4360	0
315	20230915	150200	258435525	4360	4360	4360	4360	0
316	20230915	150100	258435525	4360	4360	4360	4360	0
317	20230915	150000	258435525	4360	4360	4360	4360	0
318	20230915	145900	258435525	4360	4360	4360	4360	470
319	20230915	145800	256386325	4360	4370	4370	4360	1384
320	20230915	145700	250351325	4365	4365	4365	4365	0
321	20230915	145600	250351325	4365	4365	4365	4365	0
322	20230915	145500	250351325	4365	4365	4365	4365	0
323	20230915	145400	250351325	4365	4365	4365	4365	0
324	20230915	145300	250351325	4365	4365	4365	4365	0
325	20230915	145200	250351325	4365	4365	4365	4365	0
326	20230915	145100	250351325	4365	4365	4365	4365	0
327	20230915	145000	250351325	4365	4365	4365	4365	0
328	20230915	144900	250351325	4365	4370	4370	4365	195
329	20230915	144800	249499650	4370	4365	4370	4365	259
330	20230915	144700	248368105	4365	4365	4365	4365	0
331	20230915	144600	248368105	4365	4365	4365	4365	0
332	20230915	144500	248368105	4365	4360	4365	4360	386
333	20230915	144400	246684180	4360	4360	4360	4360	1695
334	20230915	144300	239293980	4365	4365	4365	4365	0
335	20230915	144200	239293980	4365	4365	4365	4365	0
336	20230915	144100	239293980	4365	4365	4365	4365	0
337	20230915	144000	239293980	4365	4365	4365	4365	10
338	20230915	143900	239250330	4365	4365	4365	4365	0
339	20230915	143800	239250330	4365	4365	4365	4365	52
340	20230915	143700	239023350	4365	4365	4365	4365	251
341	20230915	143600	237927735	4365	4365	4365	4365	0
342	20230915	143500	237927735	4365	4365	4365	4365	205
343	20230915	143400	237032910	4365	4365	4365	4365	96
344	20230915	143300	236613870	4360	4365	4365	4360	294
345	20230915	143200	235331770	4365	4365	4365	4360	219
346	20230915	143100	234375840	4365	4370	4370	4365	2
347	20230915	143000	234367105	4365	4365	4365	4365	0
348	20230915	142900	234367105	4365	4365	4365	4365	0
349	20230915	142800	234367105	4365	4365	4365	4365	0
350	20230915	142700	234367105	4365	4365	4365	4365	0
351	20230915	142600	234367105	4365	4365	4365	4365	1242
352	20230915	142500	228945775	4365	4365	4365	4365	0
353	20230915	142400	228945775	4365	4365	4365	4365	0
354	20230915	142300	228945775	4365	4365	4365	4365	0
355	20230915	142200	228945775	4365	4365	4365	4365	0
356	20230915	142100	228945775	4365	4365	4365	4365	0
357	20230915	142000	228945775	4365	4365	4365	4365	0
358	20230915	141900	228945775	4365	4365	4365	4365	0
359	20230915	141800	228945775	4365	4365	4365	4365	201
360	20230915	141700	228068410	4365	4365	4365	4365	0
361	20230915	141600	228068410	4365	4365	4365	4365	0
362	20230915	141500	228068410	4365	4365	4365	4365	1858
363	20230915	141400	219958240	4375	4375	4375	4375	0
364	20230915	141300	219958240	4375	4375	4375	4375	298
365	20230915	141200	218654490	4370	4370	4370	4370	0
366	20230915	141100	218654490	4370	4370	4370	4370	1
367	20230915	141000	218650120	4375	4375	4375	4375	1
368	20230915	140900	218645745	4375	4375	4375	4375	0
369	20230915	140800	218645745	4375	4375	4375	4375	0
370	20230915	140700	218645745	4375	4375	4375	4375	0
371	20230915	140600	218645745	4375	4380	4380	4370	556
372	20230915	140500	216216010	4370	4370	4370	4370	500
373	20230915	140400	214031010	4370	4375	4375	4370	1630
374	20230915	140300	206903200	4380	4380	4380	4380	0
375	20230915	140200	206903200	4380	4380	4380	4380	0
376	20230915	140100	206903200	4380	4380	4380	4380	0
377	20230915	140000	206903200	4380	4380	4380	4380	0
378	20230915	135900	206903200	4380	4380	4380	4380	0
379	20230915	135800	206903200	4380	4380	4380	4380	0
380	20230915	135700	206903200	4380	4380	4380	4380	0
381	20230915	135600	206903200	4380	4380	4380	4380	1
382	20230915	135500	206898820	4370	4370	4370	4370	0
383	20230915	135400	206898820	4370	4370	4370	4370	0
384	20230915	135300	206898820	4370	4370	4370	4370	0
385	20230915	135200	206898820	4370	4370	4370	4370	0
386	20230915	135100	206898820	4370	4370	4370	4370	0
387	20230915	135000	206898820	4370	4370	4370	4370	409
388	20230915	134900	205111490	4370	4370	4370	4370	203
389	20230915	134800	204224380	4370	4370	4370	4370	0
390	20230915	134700	204224380	4370	4370	4370	4370	1
391	20230915	134600	204220010	4365	4365	4365	4365	130
392	20230915	134500	203652560	4370	4370	4370	4370	0
393	20230915	134400	203652560	4370	4370	4370	4370	0
394	20230915	134300	203652560	4370	4370	4370	4370	0
395	20230915	134200	203652560	4370	4370	4370	4370	0
396	20230915	134100	203652560	4370	4370	4370	4370	659
397	20230915	134000	200772730	4380	4380	4380	4380	0
398	20230915	133900	200772730	4380	4380	4380	4380	0
399	20230915	133800	200772730	4380	4380	4380	4380	0
400	20230915	133700	200772730	4380	4380	4380	4380	0
401	20230915	133600	200772730	4380	4380	4380	4380	0
402	20230915	133500	200772730	4380	4380	4380	4380	0
403	20230915	133400	200772730	4380	4380	4380	4380	0
404	20230915	133300	200772730	4380	4380	4380	4380	0
405	20230915	133200	200772730	4380	4380	4380	4380	0
406	20230915	133100	200772730	4380	4380	4380	4380	0
407	20230915	133000	200772730	4380	4380	4380	4380	1
408	20230915	132900	200768350	4375	4375	4375	4375	0
409	20230915	132800	200768350	4375	4375	4375	4375	0
410	20230915	132700	200768350	4375	4375	4375	4375	0
411	20230915	132600	200768350	4375	4375	4375	4375	500
412	20230915	132500	198580850	4375	4375	4375	4375	0
413	20230915	132400	198580850	4375	4375	4375	4375	500
414	20230915	132300	196393350	4375	4375	4375	4375	7
415	20230915	132200	196362725	4375	4375	4375	4375	1
416	20230915	132100	196358350	4370	4375	4375	4370	1196
417	20230915	132000	191131825	4375	4375	4375	4375	5
418	20230915	131900	191109950	4370	4370	4370	4370	0
419	20230915	131800	191109950	4370	4370	4370	4370	0
420	20230915	131700	191109950	4370	4370	4370	4370	1
421	20230915	131600	191105580	4375	4375	4375	4375	351
422	20230915	131500	189569955	4370	4370	4370	4370	0
423	20230915	131400	189569955	4370	4370	4370	4370	0
424	20230915	131300	189569955	4370	4370	4370	4370	0
425	20230915	131200	189569955	4370	4375	4375	4370	393
426	20230915	131100	187852305	4375	4380	4380	4375	265
427	20230915	131000	186692925	4375	4380	4380	4375	2226
428	20230915	130900	176953175	4380	4380	4380	4380	0
429	20230915	130800	176953175	4380	4380	4380	4380	0
430	20230915	130700	176953175	4380	4380	4380	4380	10
431	20230915	130600	176909375	4380	4380	4380	4380	0
432	20230915	130500	176909375	4380	4380	4380	4380	0
433	20230915	130400	176909375	4380	4380	4380	4380	0
434	20230915	130300	176909375	4380	4380	4380	4380	0
435	20230915	130200	176909375	4380	4380	4380	4380	0
436	20230915	130100	176909375	4380	4380	4380	4380	0
437	20230915	130000	176909375	4380	4380	4380	4380	222
438	20230915	125900	175937015	4380	4380	4380	4380	0
439	20230915	125800	175937015	4380	4380	4380	4380	148
440	20230915	125700	175288775	4380	4380	4380	4380	0
441	20230915	125600	175288775	4380	4380	4380	4380	0
442	20230915	125500	175288775	4380	4380	4380	4380	40
443	20230915	125400	175113575	4380	4380	4380	4380	0
444	20230915	125300	175113575	4380	4380	4380	4380	0
445	20230915	125200	175113575	4380	4380	4380	4380	0
446	20230915	125100	175113575	4380	4380	4380	4380	0
447	20230915	125000	175113575	4380	4380	4380	4380	130
448	20230915	124900	174544175	4380	4380	4380	4380	0
449	20230915	124800	174544175	4380	4380	4380	4380	0
450	20230915	124700	174544175	4380	4380	4380	4380	0
451	20230915	124600	174544175	4380	4380	4380	4380	0
452	20230915	124500	174544175	4380	4380	4380	4380	42
453	20230915	124400	174360215	4380	4380	4380	4380	103
454	20230915	124300	173909075	4375	4375	4375	4375	0
455	20230915	124200	173909075	4375	4375	4375	4375	0
456	20230915	124100	173909075	4375	4375	4375	4375	0
457	20230915	124000	173909075	4375	4380	4380	4375	1000
458	20230915	123900	169530110	4390	4385	4390	4385	231
459	20230915	123800	168516520	4380	4380	4380	4380	0
460	20230915	123700	168516520	4380	4380	4380	4380	0
461	20230915	123600	168516520	4380	4380	4380	4380	0
462	20230915	123500	168516520	4380	4380	4380	4380	30
463	20230915	123400	168385120	4385	4380	4385	4380	3
464	20230915	123300	168371970	4380	4380	4380	4380	0
465	20230915	123200	168371970	4380	4380	4380	4380	0
466	20230915	123100	168371970	4380	4380	4380	4380	0
467	20230915	123000	168371970	4380	4380	4380	4380	0
468	20230915	122900	168371970	4380	4380	4380	4380	0
469	20230915	122800	168371970	4380	4380	4380	4380	0
470	20230915	122700	168371970	4380	4380	4380	4380	0
471	20230915	122600	168371970	4380	4380	4380	4380	500
472	20230915	122500	166181970	4380	4380	4380	4380	1432
473	20230915	122400	159909810	4385	4385	4385	4385	39
474	20230915	122300	159738795	4385	4385	4385	4385	100
475	20230915	122200	159300295	4385	4385	4385	4385	0
476	20230915	122100	159300295	4385	4385	4385	4385	0
477	20230915	122000	159300295	4385	4385	4385	4385	11
478	20230915	121900	159252060	4385	4385	4385	4385	779
479	20230915	121800	155836145	4390	4390	4390	4390	0
480	20230915	121700	155836145	4390	4390	4390	4390	0
481	20230915	121600	155836145	4390	4390	4390	4390	0
482	20230915	121500	155836145	4390	4390	4390	4390	0
483	20230915	121400	155836145	4390	4390	4390	4390	0
484	20230915	121300	155836145	4390	4390	4390	4390	0
485	20230915	121200	155836145	4390	4390	4390	4390	0
486	20230915	121100	155836145	4390	4390	4390	4390	100
487	20230915	121000	155397145	4390	4390	4390	4390	6
488	20230915	120900	155370805	4395	4395	4395	4395	57
489	20230915	120800	155120290	4395	4395	4395	4395	0
490	20230915	120700	155120290	4395	4390	4395	4390	13
491	20230915	120600	155063215	4390	4390	4390	4390	2
492	20230915	120500	155054435	4390	4390	4390	4390	0
493	20230915	120400	155054435	4390	4390	4390	4390	80
494	20230915	120300	154703235	4390	4390	4390	4390	100
495	20230915	120200	154264235	4390	4390	4390	4390	0
496	20230915	120100	154264235	4390	4390	4390	4390	0
497	20230915	120000	154264235	4390	4390	4390	4390	1
498	20230915	115900	154259845	4385	4385	4385	4385	0
499	20230915	115800	154259845	4385	4385	4385	4385	0
500	20230915	115700	154259845	4385	4385	4385	4385	0
501	20230915	115600	154259845	4385	4385	4385	4385	1
502	20230915	115500	154255460	4385	4385	4385	4385	0
503	20230915	115400	154255460	4385	4385	4385	4385	22
504	20230915	115300	154158990	4385	4385	4385	4385	0
505	20230915	115200	154158990	4385	4385	4385	4385	0
506	20230915	115100	154158990	4385	4385	4385	4385	0
507	20230915	115000	154158990	4385	4385	4385	4385	0
508	20230915	114900	154158990	4385	4385	4385	4385	0
509	20230915	114800	154158990	4385	4385	4385	4385	0
510	20230915	114700	154158990	4385	4385	4385	4385	0
511	20230915	114600	154158990	4385	4385	4385	4385	1
512	20230915	114500	154154605	4390	4390	4390	4390	1
513	20230915	114400	154150215	4385	4385	4385	4385	224
514	20230915	114300	153167975	4385	4395	4395	4385	21
515	20230915	114200	153075720	4395	4395	4395	4395	0
516	20230915	114100	153075720	4395	4395	4395	4395	0
517	20230915	114000	153075720	4395	4395	4395	4395	0
518	20230915	113900	153075720	4395	4395	4395	4395	0
519	20230915	113800	153075720	4395	4395	4395	4395	0
520	20230915	113700	153075720	4395	4395	4395	4395	0
521	20230915	113600	153075720	4395	4395	4395	4395	30
522	20230915	113500	152943870	4395	4395	4395	4395	0
523	20230915	113400	152943870	4395	4395	4395	4395	0
524	20230915	113300	152943870	4395	4395	4395	4395	0
525	20230915	113200	152943870	4395	4395	4395	4395	0
526	20230915	113100	152943870	4395	4395	4395	4395	112
527	20230915	113000	152451630	4395	4395	4395	4395	0
528	20230915	112900	152451630	4395	4395	4395	4395	0
529	20230915	112800	152451630	4395	4395	4395	4395	0
530	20230915	112700	152451630	4395	4395	4395	4395	2
531	20230915	112600	152442840	4400	4400	4400	4400	0
532	20230915	112500	152442840	4400	4400	4400	4400	0
533	20230915	112400	152442840	4400	4400	4400	4400	0
534	20230915	112300	152442840	4400	4400	4400	4400	0
535	20230915	112200	152442840	4400	4400	4400	4400	0
536	20230915	112100	152442840	4400	4400	4400	4400	0
537	20230915	112000	152442840	4400	4395	4400	4395	3057
538	20230915	111900	138992960	4395	4395	4395	4385	118
539	20230915	111800	138474360	4395	4395	4395	4395	211
540	20230915	111700	137547015	4395	4395	4395	4395	0
541	20230915	111600	137547015	4395	4395	4395	4395	0
542	20230915	111500	137547015	4395	4395	4395	4395	0
543	20230915	111400	137547015	4395	4395	4395	4395	0
544	20230915	111300	137547015	4395	4395	4395	4395	0
545	20230915	111200	137547015	4395	4395	4395	4395	0
546	20230915	111100	137547015	4395	4390	4395	4390	10001
547	20230915	111000	93642620	4390	4390	4390	4390	0
548	20230915	110900	93642620	4390	4390	4390	4370	278
549	20230915	110800	92422400	4390	4390	4390	4390	17
550	20230915	110700	92347770	4390	4380	4390	4380	95
551	20230915	110600	91931630	4380	4380	4380	4380	0
552	20230915	110500	91931630	4380	4375	4380	4375	442
553	20230915	110400	89996765	4380	4380	4380	4380	100
554	20230915	110300	89558765	4380	4375	4380	4375	14
555	20230915	110200	89497510	4375	4375	4375	4375	488
556	20230915	110100	87362510	4375	4375	4375	4375	836
557	20230915	110000	83705010	4380	4380	4380	4380	503
558	20230915	105900	81501870	4385	4385	4385	4385	0
559	20230915	105800	81501870	4385	4385	4385	4385	0
560	20230915	105700	81501870	4385	4385	4385	4385	0
561	20230915	105600	81501870	4385	4385	4385	4385	0
562	20230915	105500	81501870	4385	4385	4385	4385	0
563	20230915	105400	81501870	4385	4385	4385	4385	50
564	20230915	105300	81282620	4385	4385	4385	4385	0
565	20230915	105200	81282620	4385	4385	4385	4385	15
566	20230915	105100	81216845	4385	4385	4385	4385	0
567	20230915	105000	81216845	4385	4385	4385	4385	0
568	20230915	104900	81216845	4385	4385	4385	4385	0
569	20230915	104800	81216845	4385	4385	4385	4385	0
570	20230915	104700	81216845	4385	4385	4385	4385	0
571	20230915	104600	81216845	4385	4385	4385	4385	0
572	20230915	104500	81216845	4385	4385	4385	4385	0
573	20230915	104400	81216845	4385	4375	4385	4375	34
574	20230915	104300	81068085	4380	4380	4380	4380	16
575	20230915	104200	80998005	4380	4380	4380	4380	37
576	20230915	104100	80835945	4380	4380	4380	4380	0
577	20230915	104000	80835945	4380	4380	4380	4380	0
578	20230915	103900	80835945	4380	4380	4380	4380	16
579	20230915	103800	80765865	4390	4390	4390	4390	0
580	20230915	103700	80765865	4390	4390	4390	4390	0
581	20230915	103600	80765865	4390	4390	4390	4390	2
582	20230915	103500	80757085	4390	4390	4390	4390	3
583	20230915	103400	80743915	4390	4390	4390	4390	0
584	20230915	103300	80743915	4390	4390	4390	4390	50
585	20230915	103200	80524415	4395	4395	4395	4395	0
586	20230915	103100	80524415	4395	4395	4395	4395	0
587	20230915	103000	80524415	4395	4375	4395	4370	1450
588	20230915	102900	74178545	4380	4390	4390	4380	1193
589	20230915	102800	68949660	4390	4390	4390	4390	0
590	20230915	102700	68949660	4390	4390	4390	4390	100
591	20230915	102600	68510660	4390	4390	4390	4390	0
592	20230915	102500	68510660	4390	4390	4390	4390	421
593	20230915	102400	66662470	4395	4395	4395	4395	0
594	20230915	102300	66662470	4395	4395	4395	4395	0
595	20230915	102200	66662470	4395	4390	4395	4390	2
596	20230915	102100	66653685	4395	4395	4395	4395	0
597	20230915	102000	66653685	4395	4395	4395	4395	115
598	20230915	101900	66148260	4390	4390	4390	4390	0
599	20230915	101800	66148260	4390	4390	4390	4390	0
600	20230915	101700	66148260	4390	4390	4390	4390	200
601	20230915	101600	65270260	4395	4395	4395	4395	0
602	20230915	101500	65270260	4395	4395	4395	4395	0
603	20230915	101400	65270260	4395	4395	4395	4395	60
604	20230915	101300	65006560	4395	4395	4395	4395	50
605	20230915	101200	64786810	4395	4395	4395	4395	0
606	20230915	101100	64786810	4395	4395	4395	4395	71
607	20230915	101000	64474765	4395	4405	4405	4395	2114
608	20230915	100900	55175745	4405	4410	4410	4405	254
609	20230915	100800	54056870	4405	4405	4405	4405	0
610	20230915	100700	54056870	4405	4405	4405	4405	0
611	20230915	100600	54056870	4405	4405	4405	4405	0
612	20230915	100500	54056870	4405	4400	4405	4400	3
613	20230915	100400	54043660	4400	4405	4405	4400	2058
614	20230915	100300	44985135	4410	4410	4410	4410	1217
615	20230915	100200	39618165	4420	4420	4420	4420	0
616	20230915	100100	39618165	4420	4420	4420	4420	0
617	20230915	100000	39618165	4420	4420	4420	4420	0
618	20230915	095900	39618165	4420	4420	4420	4420	580
619	20230915	095800	37054565	4420	4420	4420	4420	420
620	20230915	095700	35198165	4410	4410	4410	4410	0
621	20230915	095600	35198165	4410	4410	4410	4410	0
622	20230915	095500	35198165	4410	4410	4410	4410	0
623	20230915	095400	35198165	4410	4410	4410	4410	0
624	20230915	095300	35198165	4410	4410	4410	4410	0
625	20230915	095200	35198165	4410	4410	4410	4410	0
626	20230915	095100	35198165	4410	4410	4410	4410	0
627	20230915	095000	35198165	4410	4410	4410	4410	0
628	20230915	094900	35198165	4410	4410	4410	4410	0
629	20230915	094800	35198165	4410	4410	4410	4410	0
630	20230915	094700	35198165	4410	4410	4410	4410	0
631	20230915	094600	35198165	4410	4410	4410	4410	0
632	20230915	094500	35198165	4410	4410	4410	4410	0
633	20230915	094400	35198165	4410	4410	4410	4410	50
634	20230915	094300	34977665	4410	4410	4410	4410	0
635	20230915	094200	34977665	4410	4410	4410	4410	509
636	20230915	094100	32732975	4430	4430	4430	4430	0
637	20230915	094000	32732975	4430	4425	4430	4425	501
638	20230915	093900	30516045	4425	4425	4425	4425	1000
639	20230915	093800	26091045	4430	4430	4430	4425	502
640	20230915	093700	23869685	4425	4435	4435	4425	849
641	20230915	093600	20109370	4425	4425	4425	4425	252
642	20230915	093500	18994270	4425	4425	4425	4425	0
643	20230915	093400	18994270	4425	4425	4425	4425	0
644	20230915	093300	18994270	4425	4425	4425	4425	2
645	20230915	093200	18985420	4420	4420	4420	4420	0
646	20230915	093100	18985420	4420	4420	4420	4420	0
647	20230915	093000	18985420	4420	4420	4420	4420	0
648	20230915	092900	18985420	4420	4420	4420	4420	100
649	20230915	092800	18543420	4420	4420	4420	4420	0
650	20230915	092700	18543420	4420	4420	4420	4420	0
651	20230915	092600	18543420	4420	4420	4420	4420	0
652	20230915	092500	18543420	4420	4420	4420	4420	10
653	20230915	092400	18499220	4420	4420	4420	4420	1
654	20230915	092300	18494800	4410	4410	4410	4410	0
655	20230915	092200	18494800	4410	4410	4410	4410	5
656	20230915	092100	18472750	4405	4405	4405	4405	0
657	20230915	092000	18472750	4405	4405	4405	4405	0
658	20230915	091900	18472750	4405	4405	4405	4405	41
659	20230915	091800	18292145	4425	4425	4425	4425	0
660	20230915	091700	18292145	4425	4425	4425	4425	169
661	20230915	091600	17544320	4405	4410	4410	4405	1350
662	20230915	091500	11596300	4410	4410	4410	4410	868
663	20230915	091400	7768420	4420	4420	4420	4420	0
664	20230915	091300	7768420	4420	4420	4420	4420	2
665	20230915	091200	7759580	4420	4420	4420	4420	0
666	20230915	091100	7759580	4420	4420	4420	4420	148
667	20230915	091000	7105420	4420	4420	4420	4415	1424
668	20230915	090900	811880	4445	4445	4445	4445	0
669	20230915	090800	811880	4445	4445	4445	4445	0
670	20230915	090700	811880	4445	4445	4445	4445	0
671	20230915	090600	811880	4445	4445	4445	4445	0
672	20230915	090500	811880	4445	4445	4445	4445	130
673	20230915	090400	234030	4450	4450	4450	4450	0
674	20230915	090300	234030	4450	4450	4450	4450	0
675	20230915	090200	234030	4450	4450	4450	4450	1
676	20230915	090100	229580	4415	4415	4415	4415	0
677	20230915	090000	229580	4415	4415	4415	4415	52