KissMeData/171120/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200300	328181705	4100	4100	4100	4100	3084
3	20230915	200200	328181705	4100	4100	4100	4100	0
4	20230915	200100	328181705	4100	4100	4100	4100	0
5	20230915	200000	328181705	4100	4100	4100	4100	0
6	20230915	195900	328181705	4100	4100	4100	4100	0
7	20230915	195800	328181705	4100	4100	4100	4100	0
8	20230915	195700	328181705	4100	4100	4100	4100	0
9	20230915	195600	328181705	4100	4100	4100	4100	0
10	20230915	195500	328181705	4100	4100	4100	4100	0
11	20230915	195400	328181705	4100	4100	4100	4100	0
12	20230915	195300	328181705	4100	4100	4100	4100	0
13	20230915	195200	328181705	4100	4100	4100	4100	0
14	20230915	195100	328181705	4100	4100	4100	4100	0
15	20230915	195000	328181705	4100	4100	4100	4100	0
16	20230915	194900	328181705	4100	4100	4100	4100	0
17	20230915	194800	328181705	4100	4100	4100	4100	0
18	20230915	194700	328181705	4100	4100	4100	4100	0
19	20230915	194600	328181705	4100	4100	4100	4100	0
20	20230915	194500	328181705	4100	4100	4100	4100	0
21	20230915	194400	328181705	4100	4100	4100	4100	0
22	20230915	194300	328181705	4100	4100	4100	4100	0
23	20230915	194200	328181705	4100	4100	4100	4100	0
24	20230915	194100	328181705	4100	4100	4100	4100	0
25	20230915	194000	328181705	4100	4100	4100	4100	0
26	20230915	193900	328181705	4100	4100	4100	4100	0
27	20230915	193800	328181705	4100	4100	4100	4100	0
28	20230915	193700	328181705	4100	4100	4100	4100	0
29	20230915	193600	328181705	4100	4100	4100	4100	0
30	20230915	193500	328181705	4100	4100	4100	4100	0
31	20230915	193400	328181705	4100	4100	4100	4100	0
32	20230915	193300	328181705	4100	4100	4100	4100	3084
33	20230915	193200	328181705	4100	4100	4100	4100	0
34	20230915	193100	328181705	4100	4100	4100	4100	0
35	20230915	193000	328181705	4100	4100	4100	4100	0
36	20230915	192900	328181705	4100	4100	4100	4100	0
37	20230915	192800	328181705	4100	4100	4100	4100	0
38	20230915	192700	328181705	4100	4100	4100	4100	0
39	20230915	192600	328181705	4100	4100	4100	4100	0
40	20230915	192500	328181705	4100	4100	4100	4100	0
41	20230915	192400	328181705	4100	4100	4100	4100	0
42	20230915	192300	328181705	4100	4100	4100	4100	0
43	20230915	192200	328181705	4100	4100	4100	4100	0
44	20230915	192100	328181705	4100	4100	4100	4100	0
45	20230915	192000	328181705	4100	4100	4100	4100	0
46	20230915	191900	328181705	4100	4100	4100	4100	0
47	20230915	191800	328181705	4100	4100	4100	4100	0
48	20230915	191700	328181705	4100	4100	4100	4100	0
49	20230915	191600	328181705	4100	4100	4100	4100	0
50	20230915	191500	328181705	4100	4100	4100	4100	0
51	20230915	191400	328181705	4100	4100	4100	4100	0
52	20230915	191300	328181705	4100	4100	4100	4100	0
53	20230915	191200	328181705	4100	4100	4100	4100	0
54	20230915	191100	328181705	4100	4100	4100	4100	0
55	20230915	191000	328181705	4100	4100	4100	4100	0
56	20230915	190900	328181705	4100	4100	4100	4100	0
57	20230915	190800	328181705	4100	4100	4100	4100	0
58	20230915	190700	328181705	4100	4100	4100	4100	0
59	20230915	190600	328181705	4100	4100	4100	4100	0
60	20230915	190500	328181705	4100	4100	4100	4100	0
61	20230915	190400	328181705	4100	4100	4100	4100	0
62	20230915	190300	328181705	4100	4100	4100	4100	3084
63	20230915	190200	328181705	4100	4100	4100	4100	0
64	20230915	190100	328181705	4100	4100	4100	4100	0
65	20230915	190000	328181705	4100	4100	4100	4100	0
66	20230915	185900	328181705	4100	4100	4100	4100	0
67	20230915	185800	328181705	4100	4100	4100	4100	0
68	20230915	185700	328181705	4100	4100	4100	4100	0
69	20230915	185600	328181705	4100	4100	4100	4100	0
70	20230915	185500	328181705	4100	4100	4100	4100	0
71	20230915	185400	328181705	4100	4100	4100	4100	0
72	20230915	185300	328181705	4100	4100	4100	4100	0
73	20230915	185200	328181705	4100	4100	4100	4100	0
74	20230915	185100	328181705	4100	4100	4100	4100	0
75	20230915	185000	328181705	4100	4100	4100	4100	0
76	20230915	184900	328181705	4100	4100	4100	4100	0
77	20230915	184800	328181705	4100	4100	4100	4100	0
78	20230915	184700	328181705	4100	4100	4100	4100	0
79	20230915	184600	328181705	4100	4100	4100	4100	0
80	20230915	184500	328181705	4100	4100	4100	4100	0
81	20230915	184400	328181705	4100	4100	4100	4100	0
82	20230915	184300	328181705	4100	4100	4100	4100	0
83	20230915	184200	328181705	4100	4100	4100	4100	0
84	20230915	184100	328181705	4100	4100	4100	4100	0
85	20230915	184000	328181705	4100	4100	4100	4100	0
86	20230915	183900	328181705	4100	4100	4100	4100	0
87	20230915	183800	328181705	4100	4100	4100	4100	0
88	20230915	183700	328181705	4100	4100	4100	4100	0
89	20230915	183600	328181705	4100	4100	4100	4100	0
90	20230915	183500	328181705	4100	4100	4100	4100	0
91	20230915	183400	328181705	4100	4100	4100	4100	0
92	20230915	183300	328181705	4100	4100	4100	4100	3084
93	20230915	183200	328181705	4100	4100	4100	4100	0
94	20230915	183100	328181705	4100	4100	4100	4100	0
95	20230915	183000	328181705	4100	4100	4100	4100	0
96	20230915	182900	328181705	4100	4100	4100	4100	0
97	20230915	182800	328181705	4100	4100	4100	4100	0
98	20230915	182700	328181705	4100	4100	4100	4100	0
99	20230915	182600	328181705	4100	4100	4100	4100	0
100	20230915	182500	328181705	4100	4100	4100	4100	0
101	20230915	182400	328181705	4100	4100	4100	4100	0
102	20230915	182300	328181705	4100	4100	4100	4100	0
103	20230915	182200	328181705	4100	4100	4100	4100	0
104	20230915	182100	328181705	4100	4100	4100	4100	0
105	20230915	182000	328181705	4100	4100	4100	4100	0
106	20230915	181900	328181705	4100	4100	4100	4100	0
107	20230915	181800	328181705	4100	4100	4100	4100	0
108	20230915	181700	328181705	4100	4100	4100	4100	0
109	20230915	181600	328181705	4100	4100	4100	4100	0
110	20230915	181500	328181705	4100	4100	4100	4100	0
111	20230915	181400	328181705	4100	4100	4100	4100	0
112	20230915	181300	328181705	4100	4100	4100	4100	0
113	20230915	181200	328181705	4100	4100	4100	4100	0
114	20230915	181100	328181705	4100	4100	4100	4100	0
115	20230915	181000	328181705	4100	4100	4100	4100	0
116	20230915	180900	328181705	4100	4100	4100	4100	0
117	20230915	180800	328181705	4100	4100	4100	4100	0
118	20230915	180700	328181705	4100	4100	4100	4100	0
119	20230915	180600	328181705	4100	4100	4100	4100	0
120	20230915	180500	328181705	4100	4100	4100	4100	0
121	20230915	180400	328181705	4100	4100	4100	4100	0
122	20230915	180300	328181705	4100	4100	4100	4100	3084
123	20230915	180200	328181705	4100	4100	4100	4100	0
124	20230915	180100	328181705	4100	4100	4100	4100	0
125	20230915	180000	328181705	4100	4100	4100	4100	0
126	20230915	175900	328181705	4100	4100	4100	4100	0
127	20230915	175800	328181705	4100	4100	4100	4100	0
128	20230915	175700	328181705	4100	4100	4100	4100	0
129	20230915	175600	328181705	4100	4100	4100	4100	0
130	20230915	175500	328181705	4100	4100	4100	4100	0
131	20230915	175400	328181705	4100	4100	4100	4100	0
132	20230915	175300	328181705	4100	4100	4100	4100	0
133	20230915	175200	328181705	4100	4100	4100	4100	0
134	20230915	175100	328181705	4100	4100	4100	4100	0
135	20230915	175000	328181705	4100	4100	4100	4100	0
136	20230915	174900	328181705	4100	4100	4100	4100	0
137	20230915	174800	328181705	4100	4100	4100	4100	0
138	20230915	174700	328181705	4100	4100	4100	4100	0
139	20230915	174600	328181705	4100	4100	4100	4100	0
140	20230915	174500	328181705	4100	4100	4100	4100	0
141	20230915	174400	328181705	4100	4100	4100	4100	0
142	20230915	174300	328181705	4100	4100	4100	4100	0
143	20230915	174200	328181705	4100	4100	4100	4100	0
144	20230915	174100	328181705	4100	4100	4100	4100	0
145	20230915	174000	328181705	4100	4100	4100	4100	0
146	20230915	173900	328181705	4100	4100	4100	4100	0
147	20230915	173800	328181705	4100	4100	4100	4100	0
148	20230915	173700	328181705	4100	4100	4100	4100	0
149	20230915	173600	328181705	4100	4100	4100	4100	0
150	20230915	173500	328181705	4100	4100	4100	4100	0
151	20230915	173400	328181705	4100	4100	4100	4100	0
152	20230915	173300	328181705	4100	4100	4100	4100	3084
153	20230915	173200	328181705	4100	4100	4100	4100	0
154	20230915	173100	328181705	4100	4100	4100	4100	0
155	20230915	173000	328181705	4100	4100	4100	4100	0
156	20230915	172900	328181705	4100	4100	4100	4100	0
157	20230915	172800	328181705	4100	4100	4100	4100	0
158	20230915	172700	328181705	4100	4100	4100	4100	0
159	20230915	172600	328181705	4100	4100	4100	4100	0
160	20230915	172500	328181705	4100	4100	4100	4100	0
161	20230915	172400	328181705	4100	4100	4100	4100	0
162	20230915	172300	328181705	4100	4100	4100	4100	0
163	20230915	172200	328181705	4100	4100	4100	4100	0
164	20230915	172100	328181705	4100	4100	4100	4100	0
165	20230915	172000	328181705	4100	4100	4100	4100	0
166	20230915	171900	328181705	4100	4100	4100	4100	0
167	20230915	171800	328181705	4100	4100	4100	4100	0
168	20230915	171700	328181705	4100	4100	4100	4100	0
169	20230915	171600	328181705	4100	4100	4100	4100	0
170	20230915	171500	328181705	4100	4100	4100	4100	0
171	20230915	171400	328181705	4100	4100	4100	4100	0
172	20230915	171300	328181705	4100	4100	4100	4100	0
173	20230915	171200	328181705	4100	4100	4100	4100	0
174	20230915	171100	328181705	4100	4100	4100	4100	0
175	20230915	171000	328181705	4100	4100	4100	4100	0
176	20230915	170900	328181705	4100	4100	4100	4100	0
177	20230915	170800	328181705	4100	4100	4100	4100	0
178	20230915	170700	328181705	4100	4100	4100	4100	0
179	20230915	170600	328181705	4100	4100	4100	4100	0
180	20230915	170500	328181705	4100	4100	4100	4100	0
181	20230915	170400	328181705	4100	4100	4100	4100	0
182	20230915	170300	328181705	4100	4100	4100	4100	3084
183	20230915	170200	328181705	4100	4100	4100	4100	0
184	20230915	170100	328181705	4100	4100	4100	4100	0
185	20230915	170000	328181705	4100	4100	4100	4100	0
186	20230915	165900	328181705	4100	4100	4100	4100	0
187	20230915	165800	328181705	4100	4100	4100	4100	0
188	20230915	165700	328181705	4100	4100	4100	4100	0
189	20230915	165600	328181705	4100	4100	4100	4100	0
190	20230915	165500	328181705	4100	4100	4100	4100	0
191	20230915	165400	328181705	4100	4100	4100	4100	0
192	20230915	165300	328181705	4100	4100	4100	4100	0
193	20230915	165200	328181705	4100	4100	4100	4100	0
194	20230915	165100	328181705	4100	4100	4100	4100	0
195	20230915	165000	328181705	4100	4100	4100	4100	0
196	20230915	164900	328181705	4100	4100	4100	4100	0
197	20230915	164800	328181705	4100	4100	4100	4100	0
198	20230915	164700	328181705	4100	4100	4100	4100	0
199	20230915	164600	328181705	4100	4100	4100	4100	0
200	20230915	164500	328181705	4100	4100	4100	4100	0
201	20230915	164400	328181705	4100	4100	4100	4100	0
202	20230915	164300	328181705	4100	4100	4100	4100	0
203	20230915	164200	328181705	4100	4100	4100	4100	0
204	20230915	164100	328181705	4100	4100	4100	4100	0
205	20230915	164000	328181705	4100	4100	4100	4100	0
206	20230915	163900	328181705	4100	4100	4100	4100	0
207	20230915	163800	328181705	4100	4100	4100	4100	0
208	20230915	163700	328181705	4100	4100	4100	4100	0
209	20230915	163600	328181705	4100	4100	4100	4100	0
210	20230915	163500	328181705	4100	4100	4100	4100	0
211	20230915	163400	328181705	4100	4100	4100	4100	0
212	20230915	163300	328181705	4100	4100	4100	4100	3084
213	20230915	163200	328181705	4100	4100	4100	4100	0
214	20230915	163100	328181705	4100	4100	4100	4100	0
215	20230915	163000	328181705	4100	4100	4100	4100	0
216	20230915	162900	328181705	4100	4100	4100	4100	0
217	20230915	162800	328181705	4100	4100	4100	4100	0
218	20230915	162700	328181705	4100	4100	4100	4100	0
219	20230915	162600	328181705	4100	4100	4100	4100	0
220	20230915	162500	328181705	4100	4100	4100	4100	0
221	20230915	162400	328181705	4100	4100	4100	4100	0
222	20230915	162300	328181705	4100	4100	4100	4100	0
223	20230915	162200	328181705	4100	4100	4100	4100	0
224	20230915	162100	328181705	4100	4100	4100	4100	0
225	20230915	162000	328181705	4100	4100	4100	4100	0
226	20230915	161900	328181705	4100	4100	4100	4100	0
227	20230915	161800	328181705	4100	4100	4100	4100	0
228	20230915	161700	328181705	4100	4100	4100	4100	0
229	20230915	161600	328181705	4100	4100	4100	4100	0
230	20230915	161500	328181705	4100	4100	4100	4100	0
231	20230915	161400	328181705	4100	4100	4100	4100	0
232	20230915	161300	328181705	4100	4100	4100	4100	0
233	20230915	161200	328181705	4100	4100	4100	4100	0
234	20230915	161100	328181705	4100	4100	4100	4100	0
235	20230915	161000	328181705	4100	4100	4100	4100	0
236	20230915	160900	328181705	4100	4100	4100	4100	0
237	20230915	160800	328181705	4100	4100	4100	4100	0
238	20230915	160700	328181705	4100	4100	4100	4100	0
239	20230915	160600	328181705	4100	4100	4100	4100	0
240	20230915	160500	328181705	4100	4100	4100	4100	0
241	20230915	160400	328181705	4100	4100	4100	4100	0
242	20230915	160300	328181705	4100	4100	4100	4100	3084
243	20230915	160200	328181705	4100	4100	4100	4100	0
244	20230915	160100	328181705	4100	4100	4100	4100	0
245	20230915	160000	328181705	4100	4100	4100	4100	0
246	20230915	155900	328181705	4100	4100	4100	4100	0
247	20230915	155800	328181705	4100	4100	4100	4100	0
248	20230915	155700	328181705	4100	4100	4100	4100	0
249	20230915	155600	328181705	4100	4100	4100	4100	0
250	20230915	155500	328181705	4100	4100	4100	4100	0
251	20230915	155400	328181705	4100	4100	4100	4100	0
252	20230915	155300	328181705	4100	4100	4100	4100	0
253	20230915	155200	328181705	4100	4100	4100	4100	0
254	20230915	155100	328181705	4100	4100	4100	4100	0
255	20230915	155000	328181705	4100	4100	4100	4100	0
256	20230915	154900	328181705	4100	4100	4100	4100	0
257	20230915	154800	328181705	4100	4100	4100	4100	0
258	20230915	154700	328181705	4100	4100	4100	4100	0
259	20230915	154600	328181705	4100	4100	4100	4100	0
260	20230915	154500	328181705	4100	4100	4100	4100	0
261	20230915	154400	328181705	4100	4100	4100	4100	0
262	20230915	154300	328181705	4100	4100	4100	4100	0
263	20230915	154200	328181705	4100	4100	4100	4100	0
264	20230915	154100	328181705	4100	4100	4100	4100	0
265	20230915	154000	328181705	4100	4100	4100	4100	0
266	20230915	153900	328181705	4100	4100	4100	4100	0
267	20230915	153800	328181705	4100	4100	4100	4100	0
268	20230915	153700	328181705	4100	4100	4100	4100	0
269	20230915	153600	328181705	4100	4100	4100	4100	0
270	20230915	153500	328181705	4100	4100	4100	4100	0
271	20230915	153400	328181705	4100	4100	4100	4100	0
272	20230915	153300	328181705	4100	4100	4100	4100	3084
273	20230915	153200	328181705	4100	4100	4100	4100	0
274	20230915	153100	328181705	4100	4100	4100	4100	0
275	20230915	153000	328181705	4100	4100	4100	4100	3084
276	20230915	152900	315537305	4100	4100	4100	4100	0
277	20230915	152800	315537305	4100	4100	4100	4100	0
278	20230915	152700	315537305	4100	4100	4100	4100	0
279	20230915	152600	315537305	4100	4100	4100	4100	0
280	20230915	152500	315537305	4100	4100	4100	4100	0
281	20230915	152400	315537305	4100	4100	4100	4100	0
282	20230915	152300	315537305	4100	4100	4100	4100	0
283	20230915	152200	315537305	4100	4100	4100	4100	0
284	20230915	152100	315537305	4100	4100	4100	4100	0
285	20230915	152000	315537305	4100	4100	4100	4100	0
286	20230915	151900	315537305	4100	4100	4100	4085	30
287	20230915	151800	315414650	4095	4095	4095	4085	956
288	20230915	151700	311507290	4095	4100	4100	4095	911
289	20230915	151600	307776740	4095	4095	4095	4095	236
290	20230915	151500	306810320	4100	4095	4100	4095	101
291	20230915	151400	306396720	4100	4100	4100	4100	1
292	20230915	151300	306392620	4100	4100	4100	4100	0
293	20230915	151200	306392620	4100	4100	4100	4100	2206
294	20230915	151100	297348020	4100	4100	4100	4095	407
295	20230915	151000	295681340	4100	4100	4100	4100	11
296	20230915	150900	295636240	4100	4100	4100	4100	251
297	20230915	150800	294607140	4100	4100	4100	4100	1
298	20230915	150700	294603040	4100	4095	4100	4095	102
299	20230915	150600	294185330	4095	4095	4095	4095	26
300	20230915	150500	294078860	4095	4095	4095	4095	48
301	20230915	150400	293882300	4095	4095	4095	4090	29
302	20230915	150300	293763670	4095	4090	4095	4090	28
303	20230915	150200	293649110	4090	4090	4090	4085	70
304	20230915	150100	293362860	4090	4090	4090	4090	2
305	20230915	150000	293354680	4095	4095	4095	4095	0
306	20230915	145900	293354680	4095	4090	4095	4090	2
307	20230915	145800	293346495	4090	4090	4090	4090	213
308	20230915	145700	292475325	4090	4090	4090	4090	201
309	20230915	145600	291653235	4090	4085	4090	4085	81
310	20230915	145500	291322345	4090	4090	4090	4090	2
311	20230915	145400	291314165	4090	4090	4090	4090	2
312	20230915	145300	291305985	4085	4090	4090	4085	192
313	20230915	145200	290521655	4090	4090	4090	4090	5
314	20230915	145100	290501205	4090	4100	4100	4085	2921
315	20230915	145000	278548625	4100	4100	4100	4100	2
316	20230915	144900	278540425	4105	4105	4105	4105	0
317	20230915	144800	278540425	4105	4095	4105	4090	256
318	20230915	144700	277492945	4095	4090	4095	4090	95
319	20230915	144600	277104370	4095	4095	4095	4095	10
320	20230915	144500	277063420	4095	4100	4105	4095	159
321	20230915	144400	276412300	4100	4100	4100	4100	0
322	20230915	144300	276412300	4100	4100	4100	4100	1
323	20230915	144200	276408200	4100	4100	4100	4100	56
324	20230915	144100	276178600	4110	4110	4110	4110	1
325	20230915	144000	276174490	4105	4105	4105	4105	19
326	20230915	143900	276096495	4105	4105	4105	4105	12
327	20230915	143800	276047235	4110	4110	4110	4110	0
328	20230915	143700	276047235	4110	4110	4110	4110	0
329	20230915	143600	276047235	4110	4110	4110	4110	0
330	20230915	143500	276047235	4110	4110	4110	4110	2
331	20230915	143400	276039015	4110	4115	4115	4110	65
332	20230915	143300	275771850	4110	4110	4110	4110	0
333	20230915	143200	275771850	4110	4110	4110	4110	0
334	20230915	143100	275771850	4110	4110	4110	4110	0
335	20230915	143000	275771850	4110	4110	4110	4110	335
336	20230915	142900	274395000	4105	4110	4110	4105	1021
337	20230915	142800	270198700	4105	4105	4105	4105	0
338	20230915	142700	270198700	4105	4105	4105	4105	0
339	20230915	142600	270198700	4105	4105	4105	4105	0
340	20230915	142500	270198700	4105	4105	4105	4105	201
341	20230915	142400	269373595	4110	4110	4110	4110	0
342	20230915	142300	269373595	4110	4110	4110	4110	0
343	20230915	142200	269373595	4110	4110	4110	4110	0
344	20230915	142100	269373595	4110	4110	4110	4110	0
345	20230915	142000	269373595	4110	4110	4110	4110	0
346	20230915	141900	269373595	4110	4110	4110	4110	0
347	20230915	141800	269373595	4110	4110	4110	4110	0
348	20230915	141700	269373595	4110	4110	4110	4110	1
349	20230915	141600	269369485	4110	4110	4110	4110	0
350	20230915	141500	269369485	4110	4110	4110	4110	170
351	20230915	141400	268670785	4110	4110	4110	4110	0
352	20230915	141300	268670785	4110	4115	4115	4110	58
353	20230915	141200	268432130	4115	4115	4115	4115	0
354	20230915	141100	268432130	4115	4115	4115	4115	0
355	20230915	141000	268432130	4115	4115	4115	4115	24
356	20230915	140900	268333370	4115	4115	4115	4115	1
357	20230915	140800	268329255	4120	4120	4120	4120	0
358	20230915	140700	268329255	4120	4120	4120	4120	0
359	20230915	140600	268329255	4120	4090	4120	4090	553
360	20230915	140500	266067455	4090	4090	4090	4090	97
361	20230915	140400	265670725	4090	4090	4090	4090	224
362	20230915	140300	264754565	4090	4100	4100	4090	1392
363	20230915	140200	259056170	4120	4120	4120	4120	0
364	20230915	140100	259056170	4120	4120	4120	4120	0
365	20230915	140000	259056170	4120	4100	4120	4100	4
366	20230915	135900	259039750	4100	4100	4100	4100	0
367	20230915	135800	259039750	4100	4100	4100	4100	416
368	20230915	135700	257334150	4125	4125	4125	4125	0
369	20230915	135600	257334150	4125	4125	4125	4125	0
370	20230915	135500	257334150	4125	4125	4125	4125	24
371	20230915	135400	257235150	4125	4125	4125	4125	0
372	20230915	135300	257235150	4125	4125	4125	4125	0
373	20230915	135200	257235150	4125	4125	4125	4125	0
374	20230915	135100	257235150	4125	4125	4125	4125	4
375	20230915	135000	257218650	4130	4130	4130	4130	0
376	20230915	134900	257218650	4130	4130	4130	4130	0
377	20230915	134800	257218650	4130	4095	4130	4095	162
378	20230915	134700	256551145	4120	4090	4120	4090	126
379	20230915	134600	256035080	4120	4105	4120	4105	96
380	20230915	134500	255640985	4090	4090	4090	4090	2100
381	20230915	134400	247051985	4090	4090	4090	4090	2
382	20230915	134300	247043805	4090	4090	4090	4090	100
383	20230915	134200	246634805	4090	4105	4105	4090	1723
384	20230915	134100	239584720	4105	4105	4105	4105	1
385	20230915	134000	239580615	4090	4095	4095	4090	100
386	20230915	133900	239171545	4095	4095	4095	4095	0
387	20230915	133800	239171545	4095	4110	4110	4090	2162
388	20230915	133700	230311770	4110	4110	4110	4110	10
389	20230915	133600	230270670	4110	4110	4110	4110	0
390	20230915	133500	230270670	4110	4110	4110	4110	0
391	20230915	133400	230270670	4110	4115	4115	4110	571
392	20230915	133300	227923855	4125	4125	4125	4125	0
393	20230915	133200	227923855	4125	4125	4125	4125	0
394	20230915	133100	227923855	4125	4125	4125	4125	0
395	20230915	133000	227923855	4125	4125	4125	4125	278
396	20230915	132900	226777105	4125	4115	4125	4115	85
397	20230915	132800	226427320	4115	4115	4115	4115	0
398	20230915	132700	226427320	4115	4115	4115	4115	1
399	20230915	132600	226423205	4115	4115	4115	4115	2
400	20230915	132500	226414975	4115	4115	4115	4115	0
401	20230915	132400	226414975	4115	4115	4115	4115	0
402	20230915	132300	226414975	4115	4115	4115	4115	1
403	20230915	132200	226410860	4110	4110	4110	4110	0
404	20230915	132100	226410860	4110	4110	4110	4110	0
405	20230915	132000	226410860	4110	4110	4110	4110	34
406	20230915	131900	226271120	4110	4110	4110	4110	8
407	20230915	131800	226238240	4110	4110	4110	4110	54
408	20230915	131700	226016300	4110	4110	4110	4110	0
409	20230915	131600	226016300	4110	4115	4115	4110	369
410	20230915	131500	224499425	4115	4115	4115	4115	28
411	20230915	131400	224384205	4135	4135	4135	4135	0
412	20230915	131300	224384205	4135	4110	4135	4110	204
413	20230915	131200	223545740	4135	4120	4135	4120	35
414	20230915	131100	223401270	4115	4120	4120	4115	4
415	20230915	131000	223384800	4130	4130	4130	4130	0
416	20230915	130900	223384800	4130	4130	4130	4125	67
417	20230915	130800	223108100	4130	4130	4130	4130	0
418	20230915	130700	223108100	4130	4130	4130	4130	0
419	20230915	130600	223108100	4130	4130	4130	4130	0
420	20230915	130500	223108100	4130	4130	4130	4130	1
421	20230915	130400	223103970	4125	4125	4125	4125	0
422	20230915	130300	223103970	4125	4125	4125	4125	11
423	20230915	130200	223058595	4130	4130	4130	4130	1
424	20230915	130100	223054465	4125	4125	4125	4125	408
425	20230915	130000	221371465	4125	4125	4125	4125	0
426	20230915	125900	221371465	4125	4125	4125	4125	0
427	20230915	125800	221371465	4125	4110	4125	4110	405
428	20230915	125700	219706900	4110	4110	4110	4110	50
429	20230915	125600	219501400	4100	4110	4110	4100	3
430	20230915	125500	219489080	4100	4100	4110	4100	1063
431	20230915	125400	215130770	4100	4105	4105	4100	935
432	20230915	125300	211292645	4105	4105	4105	4105	93
433	20230915	125200	210910880	4110	4110	4110	4110	0
434	20230915	125100	210910880	4110	4105	4110	4105	31
435	20230915	125000	210783620	4110	4110	4110	4110	326
436	20230915	124900	209443760	4110	4110	4110	4110	0
437	20230915	124800	209443760	4110	4110	4110	4110	0
438	20230915	124700	209443760	4110	4115	4115	4110	1252
439	20230915	124600	204296655	4115	4115	4115	4115	84
440	20230915	124500	203950995	4115	4125	4125	4115	1734
441	20230915	124400	196810020	4125	4125	4125	4125	0
442	20230915	124300	196810020	4125	4125	4125	4125	0
443	20230915	124200	196810020	4125	4125	4125	4125	0
444	20230915	124100	196810020	4125	4125	4125	4125	1
445	20230915	124000	196805895	4140	4140	4140	4140	0
446	20230915	123900	196805895	4140	4140	4140	4140	0
447	20230915	123800	196805895	4140	4140	4140	4140	0
448	20230915	123700	196805895	4140	4125	4140	4125	17
449	20230915	123600	196735755	4125	4125	4125	4125	0
450	20230915	123500	196735755	4125	4125	4125	4125	0
451	20230915	123400	196735755	4125	4125	4125	4125	0
452	20230915	123300	196735755	4125	4125	4125	4125	0
453	20230915	123200	196735755	4125	4125	4125	4125	0
454	20230915	123100	196735755	4125	4125	4125	4125	0
455	20230915	123000	196735755	4125	4125	4125	4125	0
456	20230915	122900	196735755	4125	4125	4125	4125	0
457	20230915	122800	196735755	4125	4125	4125	4125	0
458	20230915	122700	196735755	4125	4125	4125	4125	0
459	20230915	122600	196735755	4125	4125	4125	4125	0
460	20230915	122500	196735755	4125	4125	4125	4125	0
461	20230915	122400	196735755	4125	4125	4125	4125	0
462	20230915	122300	196735755	4125	4125	4125	4125	2458
463	20230915	122200	186596505	4130	4130	4130	4130	53
464	20230915	122100	186377615	4135	4135	4135	4135	0
465	20230915	122000	186377615	4135	4135	4135	4135	0
466	20230915	121900	186377615	4135	4135	4135	4135	0
467	20230915	121800	186377615	4135	4135	4135	4135	0
468	20230915	121700	186377615	4135	4135	4135	4135	0
469	20230915	121600	186377615	4135	4135	4135	4135	20
470	20230915	121500	186294915	4135	4135	4135	4135	0
471	20230915	121400	186294915	4135	4135	4135	4135	0
472	20230915	121300	186294915	4135	4135	4135	4135	0
473	20230915	121200	186294915	4135	4135	4135	4135	0
474	20230915	121100	186294915	4135	4135	4135	4135	0
475	20230915	121000	186294915	4135	4135	4135	4135	0
476	20230915	120900	186294915	4135	4135	4135	4135	73
477	20230915	120800	185993060	4145	4135	4145	4135	227
478	20230915	120700	185053465	4130	4140	4140	4130	22
479	20230915	120600	184962405	4140	4140	4140	4140	0
480	20230915	120500	184962405	4140	4140	4140	4140	250
481	20230915	120400	183927405	4140	4140	4140	4140	0
482	20230915	120300	183927405	4140	4140	4140	4140	0
483	20230915	120200	183927405	4140	4140	4140	4140	1
484	20230915	120100	183923265	4145	4145	4145	4145	0
485	20230915	120000	183923265	4145	4145	4145	4145	243
486	20230915	115900	182916030	4145	4145	4145	4145	11
487	20230915	115800	182870435	4130	4130	4130	4130	4
488	20230915	115700	182853915	4130	4140	4140	4130	535
489	20230915	115600	180643780	4145	4155	4155	4145	415
490	20230915	115500	178919530	4160	4140	4165	4140	131
491	20230915	115400	178375565	4135	4135	4135	4135	0
492	20230915	115300	178375565	4135	4135	4135	4135	0
493	20230915	115200	178375565	4135	4135	4135	4135	0
494	20230915	115100	178375565	4135	4135	4135	4135	0
495	20230915	115000	178375565	4135	4135	4135	4135	0
496	20230915	114900	178375565	4135	4135	4135	4135	0
497	20230915	114800	178375565	4135	4145	4145	4135	66
498	20230915	114700	178102550	4145	4165	4165	4145	24
499	20230915	114600	178002630	4165	4155	4165	4155	691
500	20230915	114500	175130580	4155	4155	4155	4155	0
501	20230915	114400	175130580	4155	4155	4155	4155	140
502	20230915	114300	174548880	4155	4155	4155	4155	0
503	20230915	114200	174548880	4155	4155	4155	4155	0
504	20230915	114100	174548880	4155	4150	4155	4150	278
505	20230915	114000	173394895	4155	4155	4155	4155	0
506	20230915	113900	173394895	4155	4155	4155	4155	0
507	20230915	113800	173394895	4155	4155	4155	4155	12
508	20230915	113700	173345035	4155	4155	4155	4155	0
509	20230915	113600	173345035	4155	4140	4155	4140	501
510	20230915	113500	171265570	4135	4135	4135	4135	75
511	20230915	113400	170955445	4135	4135	4135	4135	27
512	20230915	113300	170843800	4135	4135	4135	4135	0
513	20230915	113200	170843800	4135	4135	4135	4135	4
514	20230915	113100	170827260	4135	4135	4135	4135	23
515	20230915	113000	170732155	4135	4135	4135	4135	1
516	20230915	112900	170728020	4130	4130	4130	4130	0
517	20230915	112800	170728020	4130	4135	4135	4130	92
518	20230915	112700	170347840	4135	4135	4135	4135	0
519	20230915	112600	170347840	4135	4135	4135	4135	1
520	20230915	112500	170343705	4135	4135	4135	4135	0
521	20230915	112400	170343705	4135	4135	4135	4135	0
522	20230915	112300	170343705	4135	4135	4135	4135	0
523	20230915	112200	170343705	4135	4135	4135	4135	1
524	20230915	112100	170339570	4145	4145	4145	4145	0
525	20230915	112000	170339570	4145	4145	4145	4145	53
526	20230915	111900	170119885	4150	4150	4150	4150	50
527	20230915	111800	169912385	4155	4155	4155	4155	91
528	20230915	111700	169534280	4155	4160	4160	4125	309
529	20230915	111600	168256325	4160	4160	4160	4160	269
530	20230915	111500	167137285	4160	4160	4160	4160	0
531	20230915	111400	167137285	4160	4160	4160	4160	0
532	20230915	111300	167137285	4160	4160	4160	4160	0
533	20230915	111200	167137285	4160	4160	4160	4160	0
534	20230915	111100	167137285	4160	4160	4160	4160	0
535	20230915	111000	167137285	4160	4160	4160	4160	0
536	20230915	110900	167137285	4160	4160	4160	4160	0
537	20230915	110800	167137285	4160	4160	4160	4160	0
538	20230915	110700	167137285	4160	4160	4160	4160	0
539	20230915	110600	167137285	4160	4160	4160	4160	0
540	20230915	110500	167137285	4160	4160	4160	4160	2
541	20230915	110400	167128965	4160	4160	4160	4160	0
542	20230915	110300	167128965	4160	4160	4160	4160	0
543	20230915	110200	167128965	4160	4160	4160	4160	0
544	20230915	110100	167128965	4160	4160	4160	4160	1
545	20230915	110000	167124805	4155	4150	4155	4150	228
546	20230915	105900	166177615	4155	4125	4155	4125	1300
547	20230915	105800	160787685	4120	4120	4120	4120	0
548	20230915	105700	160787685	4120	4120	4120	4120	0
549	20230915	105600	160787685	4120	4120	4120	4120	0
550	20230915	105500	160787685	4120	4120	4120	4120	0
551	20230915	105400	160787685	4120	4120	4120	4120	4
552	20230915	105300	160771205	4120	4120	4120	4120	26
553	20230915	105200	160664085	4125	4125	4125	4125	1
554	20230915	105100	160659960	4120	4120	4120	4120	0
555	20230915	105000	160659960	4120	4120	4120	4120	137
556	20230915	104900	160095520	4125	4125	4125	4125	27
557	20230915	104800	159984145	4125	4125	4125	4125	0
558	20230915	104700	159984145	4125	4125	4125	4125	0
559	20230915	104600	159984145	4125	4125	4125	4125	0
560	20230915	104500	159984145	4125	4125	4125	4125	190
561	20230915	104400	159200395	4125	4125	4125	4125	0
562	20230915	104300	159200395	4125	4125	4125	4125	0
563	20230915	104200	159200395	4125	4125	4125	4125	0
564	20230915	104100	159200395	4125	4125	4125	4125	6
565	20230915	104000	159175645	4125	4125	4125	4125	1
566	20230915	103900	159171520	4120	4120	4120	4120	0
567	20230915	103800	159171520	4120	4120	4120	4120	247
568	20230915	103700	158153880	4125	4140	4140	4125	2129
569	20230915	103600	149362075	4145	4145	4145	4130	105
570	20230915	103500	148928315	4135	4135	4135	4135	0
571	20230915	103400	148928315	4135	4135	4135	4135	3
572	20230915	103300	148915910	4145	4145	4145	4145	65
573	20230915	103200	148646485	4145	4145	4145	4145	0
574	20230915	103100	148646485	4145	4140	4145	4140	4
575	20230915	103000	148629920	4145	4140	4145	4140	5
576	20230915	102900	148609215	4135	4135	4135	4135	36
577	20230915	102800	148460355	4135	4135	4135	4135	0
578	20230915	102700	148460355	4135	4135	4135	4135	124
579	20230915	102600	147947615	4135	4135	4135	4135	0
580	20230915	102500	147947615	4135	4135	4135	4135	138
581	20230915	102400	147376985	4135	4120	4135	4120	4
582	20230915	102300	147360465	4120	4120	4120	4105	2308
583	20230915	102200	137860870	4140	4135	4140	4125	1236
584	20230915	102100	132758110	4145	4145	4145	4145	1
585	20230915	102000	132753965	4135	4135	4150	4135	142
586	20230915	101900	132166675	4150	4145	4150	4145	170
587	20230915	101800	131462020	4145	4140	4145	4140	115
588	20230915	101700	130985915	4135	4135	4135	4135	1
589	20230915	101600	130981780	4135	4135	4135	4135	0
590	20230915	101500	130981780	4135	4135	4135	4135	40
591	20230915	101400	130816380	4135	4135	4135	4135	0
592	20230915	101300	130816380	4135	4135	4135	4135	0
593	20230915	101200	130816380	4135	4135	4135	4135	0
594	20230915	101100	130816380	4135	4135	4135	4135	13
595	20230915	101000	130762625	4130	4130	4130	4130	0
596	20230915	100900	130762625	4130	4130	4130	4130	0
597	20230915	100800	130762625	4130	4130	4130	4130	0
598	20230915	100700	130762625	4130	4130	4130	4130	80
599	20230915	100600	130432225	4130	4130	4130	4130	0
600	20230915	100500	130432225	4130	4135	4135	4130	1100
601	20230915	100400	125887415	4135	4135	4135	4135	4
602	20230915	100300	125870875	4135	4135	4135	4135	0
603	20230915	100200	125870875	4135	4135	4135	4135	22
604	20230915	100100	125779905	4135	4140	4140	4135	1139
605	20230915	100000	121069390	4135	4140	4140	4135	530
606	20230915	095900	118877340	4140	4140	4140	4140	121
607	20230915	095800	118376400	4140	4140	4140	4140	108
608	20230915	095700	117929280	4140	4140	4140	4140	2
609	20230915	095600	117921000	4145	4145	4145	4145	10
610	20230915	095500	117879550	4150	4150	4150	4150	0
611	20230915	095400	117879550	4150	4150	4150	4150	0
612	20230915	095300	117879550	4150	4150	4150	4150	10
613	20230915	095200	117838050	4150	4150	4150	4150	22
614	20230915	095100	117746750	4150	4150	4150	4150	0
615	20230915	095000	117746750	4150	4150	4150	4150	10
616	20230915	094900	117705250	4135	4145	4145	4135	410
617	20230915	094800	116009095	4145	4145	4145	4145	0
618	20230915	094700	116009095	4145	4145	4145	4145	0
619	20230915	094600	116009095	4145	4150	4150	4145	722
620	20230915	094500	113015305	4145	4145	4145	4145	9
621	20230915	094400	112978000	4150	4160	4160	4150	2169
622	20230915	094300	103965880	4160	4185	4185	4160	647
623	20230915	094200	101272680	4185	4185	4185	4180	5
624	20230915	094100	101251760	4190	4180	4190	4170	3441
625	20230915	094000	86882340	4195	4195	4195	4195	0
626	20230915	093900	86882340	4195	4195	4195	4195	0
627	20230915	093800	86882340	4195	4195	4195	4195	0
628	20230915	093700	86882340	4195	4195	4195	4195	1
629	20230915	093600	86878145	4195	4195	4195	4180	305
630	20230915	093500	85603170	4195	4180	4195	4180	2
631	20230915	093400	85594795	4195	4195	4195	4180	253
632	20230915	093300	84537225	4195	4195	4195	4195	1
633	20230915	093200	84533030	4195	4180	4195	4180	690
634	20230915	093100	81648650	4195	4195	4195	4195	50
635	20230915	093000	81438900	4195	4195	4195	4195	0
636	20230915	092900	81438900	4195	4180	4195	4180	49
637	20230915	092800	81233645	4180	4190	4190	4180	550
638	20230915	092700	78934500	4195	4200	4200	4195	26
639	20230915	092600	78825350	4220	4220	4220	4220	0
640	20230915	092500	78825350	4220	4205	4220	4205	126
641	20230915	092400	78295325	4205	4190	4205	4170	1671
642	20230915	092300	71313900	4190	4170	4190	4170	251
643	20230915	092200	70267210	4170	4180	4180	4170	435
644	20230915	092100	68451485	4180	4195	4200	4180	1620
645	20230915	092000	61673495	4195	4200	4205	4190	669
646	20230915	091900	58868430	4215	4205	4215	4205	212
647	20230915	091800	57976960	4205	4200	4205	4200	311
648	20230915	091700	56669730	4200	4200	4205	4200	52
649	20230915	091600	56451325	4205	4200	4205	4200	35
650	20230915	091500	56304315	4195	4205	4230	4195	284
651	20230915	091400	55111295	4200	4220	4230	4200	155
652	20230915	091300	54458425	4220	4220	4225	4220	210
653	20230915	091200	53571505	4225	4225	4225	4225	0
654	20230915	091100	53571505	4225	4215	4230	4190	262
655	20230915	091000	52466850	4230	4240	4240	4215	582
656	20230915	090900	50008630	4240	4235	4240	4225	381
657	20230915	090800	48395095	4235	4260	4260	4220	1149
658	20230915	090700	43526055	4245	4270	4280	4245	1167
659	20230915	090600	38547270	4285	4255	4285	4255	2004
660	20230915	090500	29990700	4255	4250	4255	4250	496
661	20230915	090400	27880950	4255	4225	4260	4220	115
662	20230915	090300	27394970	4240	4220	4250	4215	713
663	20230915	090200	24373420	4225	4265	4265	4225	132
664	20230915	090100	23812100	4240	4225	4265	4210	595
665	20230915	090000	21294795	4225	4200	4225	4185	5071