KissMeData/015860/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185500	228755395	4100	4100	4100	4100	1469
3	20230913	185400	228755395	4100	4100	4100	4100	0
4	20230913	185300	228755395	4100	4100	4100	4100	0
5	20230913	185200	228755395	4100	4100	4100	4100	0
6	20230913	185100	228755395	4100	4100	4100	4100	0
7	20230913	185000	228755395	4100	4100	4100	4100	0
8	20230913	184900	228755395	4100	4100	4100	4100	0
9	20230913	184800	228755395	4100	4100	4100	4100	0
10	20230913	184700	228755395	4100	4100	4100	4100	0
11	20230913	184600	228755395	4100	4100	4100	4100	0
12	20230913	184500	228755395	4100	4100	4100	4100	0
13	20230913	184400	228755395	4100	4100	4100	4100	0
14	20230913	184300	228755395	4100	4100	4100	4100	0
15	20230913	184200	228755395	4100	4100	4100	4100	0
16	20230913	184100	228755395	4100	4100	4100	4100	0
17	20230913	184000	228755395	4100	4100	4100	4100	0
18	20230913	183900	228755395	4100	4100	4100	4100	0
19	20230913	183800	228755395	4100	4100	4100	4100	0
20	20230913	183700	228755395	4100	4100	4100	4100	0
21	20230913	183600	228755395	4100	4100	4100	4100	0
22	20230913	183500	228755395	4100	4100	4100	4100	0
23	20230913	183400	228755395	4100	4100	4100	4100	0
24	20230913	183300	228755395	4100	4100	4100	4100	0
25	20230913	183200	228755395	4100	4100	4100	4100	0
26	20230913	183100	228755395	4100	4100	4100	4100	0
27	20230913	183000	228755395	4100	4100	4100	4100	0
28	20230913	182900	228755395	4100	4100	4100	4100	0
29	20230913	182800	228755395	4100	4100	4100	4100	0
30	20230913	182700	228755395	4100	4100	4100	4100	0
31	20230913	182600	228755395	4100	4100	4100	4100	0
32	20230913	182500	228755395	4100	4100	4100	4100	1469
33	20230913	182400	228755395	4100	4100	4100	4100	0
34	20230913	182300	228755395	4100	4100	4100	4100	0
35	20230913	182200	228755395	4100	4100	4100	4100	0
36	20230913	182100	228755395	4100	4100	4100	4100	0
37	20230913	182000	228755395	4100	4100	4100	4100	0
38	20230913	181900	228755395	4100	4100	4100	4100	0
39	20230913	181800	228755395	4100	4100	4100	4100	0
40	20230913	181700	228755395	4100	4100	4100	4100	0
41	20230913	181600	228755395	4100	4100	4100	4100	0
42	20230913	181500	228755395	4100	4100	4100	4100	0
43	20230913	181400	228755395	4100	4100	4100	4100	0
44	20230913	181300	228755395	4100	4100	4100	4100	0
45	20230913	181200	228755395	4100	4100	4100	4100	0
46	20230913	181100	228755395	4100	4100	4100	4100	0
47	20230913	181000	228755395	4100	4100	4100	4100	0
48	20230913	180900	228755395	4100	4100	4100	4100	0
49	20230913	180800	228755395	4100	4100	4100	4100	0
50	20230913	180700	228755395	4100	4100	4100	4100	0
51	20230913	180600	228755395	4100	4100	4100	4100	0
52	20230913	180500	228755395	4100	4100	4100	4100	0
53	20230913	180400	228755395	4100	4100	4100	4100	0
54	20230913	180300	228755395	4100	4100	4100	4100	0
55	20230913	180200	228755395	4100	4100	4100	4100	0
56	20230913	180100	228755395	4100	4100	4100	4100	0
57	20230913	180000	228755395	4100	4100	4100	4100	0
58	20230913	175900	228755395	4100	4100	4100	4100	0
59	20230913	175800	228755395	4100	4100	4100	4100	0
60	20230913	175700	228755395	4100	4100	4100	4100	0
61	20230913	175600	228755395	4100	4100	4100	4100	0
62	20230913	175500	228755395	4100	4100	4100	4100	1469
63	20230913	175400	228755395	4100	4100	4100	4100	0
64	20230913	175300	228755395	4100	4100	4100	4100	0
65	20230913	175200	228755395	4100	4100	4100	4100	0
66	20230913	175100	228755395	4100	4100	4100	4100	0
67	20230913	175000	228755395	4100	4100	4100	4100	0
68	20230913	174900	228755395	4100	4100	4100	4100	0
69	20230913	174800	228755395	4100	4100	4100	4100	0
70	20230913	174700	228755395	4100	4100	4100	4100	0
71	20230913	174600	228755395	4100	4100	4100	4100	0
72	20230913	174500	228755395	4100	4100	4100	4100	0
73	20230913	174400	228755395	4100	4100	4100	4100	0
74	20230913	174300	228755395	4100	4100	4100	4100	0
75	20230913	174200	228755395	4100	4100	4100	4100	0
76	20230913	174100	228755395	4100	4100	4100	4100	0
77	20230913	174000	228755395	4100	4100	4100	4100	0
78	20230913	173900	228755395	4100	4100	4100	4100	0
79	20230913	173800	228755395	4100	4100	4100	4100	0
80	20230913	173700	228755395	4100	4100	4100	4100	0
81	20230913	173600	228755395	4100	4100	4100	4100	0
82	20230913	173500	228755395	4100	4100	4100	4100	0
83	20230913	173400	228755395	4100	4100	4100	4100	0
84	20230913	173300	228755395	4100	4100	4100	4100	0
85	20230913	173200	228755395	4100	4100	4100	4100	0
86	20230913	173100	228755395	4100	4100	4100	4100	0
87	20230913	173000	228755395	4100	4100	4100	4100	0
88	20230913	172900	228755395	4100	4100	4100	4100	0
89	20230913	172800	228755395	4100	4100	4100	4100	0
90	20230913	172700	228755395	4100	4100	4100	4100	0
91	20230913	172600	228755395	4100	4100	4100	4100	0
92	20230913	172500	228755395	4100	4100	4100	4100	1469
93	20230913	172400	228755395	4100	4100	4100	4100	0
94	20230913	172300	228755395	4100	4100	4100	4100	0
95	20230913	172200	228755395	4100	4100	4100	4100	0
96	20230913	172100	228755395	4100	4100	4100	4100	0
97	20230913	172000	228755395	4100	4100	4100	4100	0
98	20230913	171900	228755395	4100	4100	4100	4100	0
99	20230913	171800	228755395	4100	4100	4100	4100	0
100	20230913	171700	228755395	4100	4100	4100	4100	0
101	20230913	171600	228755395	4100	4100	4100	4100	0
102	20230913	171500	228755395	4100	4100	4100	4100	0
103	20230913	171400	228755395	4100	4100	4100	4100	0
104	20230913	171300	228755395	4100	4100	4100	4100	0
105	20230913	171200	228755395	4100	4100	4100	4100	0
106	20230913	171100	228755395	4100	4100	4100	4100	0
107	20230913	171000	228755395	4100	4100	4100	4100	0
108	20230913	170900	228755395	4100	4100	4100	4100	0
109	20230913	170800	228755395	4100	4100	4100	4100	0
110	20230913	170700	228755395	4100	4100	4100	4100	0
111	20230913	170600	228755395	4100	4100	4100	4100	0
112	20230913	170500	228755395	4100	4100	4100	4100	0
113	20230913	170400	228755395	4100	4100	4100	4100	0
114	20230913	170300	228755395	4100	4100	4100	4100	0
115	20230913	170200	228755395	4100	4100	4100	4100	0
116	20230913	170100	228755395	4100	4100	4100	4100	0
117	20230913	170000	228755395	4100	4100	4100	4100	0
118	20230913	165900	228755395	4100	4100	4100	4100	0
119	20230913	165800	228755395	4100	4100	4100	4100	0
120	20230913	165700	228755395	4100	4100	4100	4100	0
121	20230913	165600	228755395	4100	4100	4100	4100	0
122	20230913	165500	228755395	4100	4100	4100	4100	1469
123	20230913	165400	228755395	4100	4100	4100	4100	0
124	20230913	165300	228755395	4100	4100	4100	4100	0
125	20230913	165200	228755395	4100	4100	4100	4100	0
126	20230913	165100	228755395	4100	4100	4100	4100	0
127	20230913	165000	228755395	4100	4100	4100	4100	0
128	20230913	164900	228755395	4100	4100	4100	4100	0
129	20230913	164800	228755395	4100	4100	4100	4100	0
130	20230913	164700	228755395	4100	4100	4100	4100	0
131	20230913	164600	228755395	4100	4100	4100	4100	0
132	20230913	164500	228755395	4100	4100	4100	4100	0
133	20230913	164400	228755395	4100	4100	4100	4100	0
134	20230913	164300	228755395	4100	4100	4100	4100	0
135	20230913	164200	228755395	4100	4100	4100	4100	0
136	20230913	164100	228755395	4100	4100	4100	4100	0
137	20230913	164000	228755395	4100	4100	4100	4100	0
138	20230913	163900	228755395	4100	4100	4100	4100	0
139	20230913	163800	228755395	4100	4100	4100	4100	0
140	20230913	163700	228755395	4100	4100	4100	4100	0
141	20230913	163600	228755395	4100	4100	4100	4100	0
142	20230913	163500	228755395	4100	4100	4100	4100	0
143	20230913	163400	228755395	4100	4100	4100	4100	0
144	20230913	163300	228755395	4100	4100	4100	4100	0
145	20230913	163200	228755395	4100	4100	4100	4100	0
146	20230913	163100	228755395	4100	4100	4100	4100	0
147	20230913	163000	228755395	4100	4100	4100	4100	0
148	20230913	162900	228755395	4100	4100	4100	4100	0
149	20230913	162800	228755395	4100	4100	4100	4100	0
150	20230913	162700	228755395	4100	4100	4100	4100	0
151	20230913	162600	228755395	4100	4100	4100	4100	0
152	20230913	162500	228755395	4100	4100	4100	4100	1469
153	20230913	162400	228755395	4100	4100	4100	4100	0
154	20230913	162300	228755395	4100	4100	4100	4100	0
155	20230913	162200	228755395	4100	4100	4100	4100	0
156	20230913	162100	228755395	4100	4100	4100	4100	0
157	20230913	162000	228755395	4100	4100	4100	4100	0
158	20230913	161900	228755395	4100	4100	4100	4100	0
159	20230913	161800	228755395	4100	4100	4100	4100	0
160	20230913	161700	228755395	4100	4100	4100	4100	0
161	20230913	161600	228755395	4100	4100	4100	4100	0
162	20230913	161500	228755395	4100	4100	4100	4100	0
163	20230913	161400	228755395	4100	4100	4100	4100	0
164	20230913	161300	228755395	4100	4100	4100	4100	0
165	20230913	161200	228755395	4100	4100	4100	4100	0
166	20230913	161100	228755395	4100	4100	4100	4100	0
167	20230913	161000	228755395	4100	4100	4100	4100	0
168	20230913	160900	228755395	4100	4100	4100	4100	0
169	20230913	160800	228755395	4100	4100	4100	4100	0
170	20230913	160700	228755395	4100	4100	4100	4100	0
171	20230913	160600	228755395	4100	4100	4100	4100	0
172	20230913	160500	228755395	4100	4100	4100	4100	0
173	20230913	160400	228755395	4100	4100	4100	4100	0
174	20230913	160300	228755395	4100	4100	4100	4100	0
175	20230913	160200	228755395	4100	4100	4100	4100	0
176	20230913	160100	228755395	4100	4100	4100	4100	0
177	20230913	160000	228755395	4100	4100	4100	4100	0
178	20230913	155900	228755395	4100	4100	4100	4100	0
179	20230913	155800	228755395	4100	4100	4100	4100	0
180	20230913	155700	228755395	4100	4100	4100	4100	0
181	20230913	155600	228755395	4100	4100	4100	4100	0
182	20230913	155500	228755395	4100	4100	4100	4100	1469
183	20230913	155400	228755395	4100	4100	4100	4100	0
184	20230913	155300	228755395	4100	4100	4100	4100	0
185	20230913	155200	228755395	4100	4100	4100	4100	0
186	20230913	155100	228755395	4100	4100	4100	4100	0
187	20230913	155000	228755395	4100	4100	4100	4100	0
188	20230913	154900	228755395	4100	4100	4100	4100	0
189	20230913	154800	228755395	4100	4100	4100	4100	0
190	20230913	154700	228755395	4100	4100	4100	4100	0
191	20230913	154600	228755395	4100	4100	4100	4100	0
192	20230913	154500	228755395	4100	4100	4100	4100	0
193	20230913	154400	228755395	4100	4100	4100	4100	0
194	20230913	154300	228755395	4100	4100	4100	4100	0
195	20230913	154200	228755395	4100	4100	4100	4100	0
196	20230913	154100	228755395	4100	4100	4100	4100	0
197	20230913	154000	228755395	4100	4100	4100	4100	0
198	20230913	153900	228755395	4100	4100	4100	4100	0
199	20230913	153800	228755395	4100	4100	4100	4100	0
200	20230913	153700	228755395	4100	4100	4100	4100	0
201	20230913	153600	228755395	4100	4100	4100	4100	0
202	20230913	153500	228755395	4100	4100	4100	4100	0
203	20230913	153400	228755395	4100	4100	4100	4100	0
204	20230913	153300	228755395	4100	4100	4100	4100	0
205	20230913	153200	228755395	4100	4100	4100	4100	0
206	20230913	153100	228755395	4100	4100	4100	4100	0
207	20230913	153000	228755395	4100	4100	4100	4100	1469
208	20230913	152900	222732495	4100	4100	4100	4100	0
209	20230913	152800	222732495	4100	4100	4100	4100	0
210	20230913	152700	222732495	4100	4100	4100	4100	0
211	20230913	152600	222732495	4100	4100	4100	4100	0
212	20230913	152500	222732495	4100	4100	4100	4100	0
213	20230913	152400	222732495	4100	4100	4100	4100	0
214	20230913	152300	222732495	4100	4100	4100	4100	0
215	20230913	152200	222732495	4100	4100	4100	4100	0
216	20230913	152100	222732495	4100	4100	4100	4100	0
217	20230913	152000	222732495	4100	4100	4100	4100	0
218	20230913	151900	222732495	4100	4105	4110	4100	1227
219	20230913	151800	217696045	4105	4115	4120	4105	615
220	20230913	151700	215166160	4120	4120	4120	4120	11
221	20230913	151600	215120840	4130	4130	4130	4130	0
222	20230913	151500	215120840	4130	4130	4130	4130	0
223	20230913	151400	215120840	4130	4130	4130	4130	1
224	20230913	151300	215116710	4115	4115	4115	4115	0
225	20230913	151200	215116710	4115	4115	4115	4115	0
226	20230913	151100	215116710	4115	4115	4115	4115	757
227	20230913	151000	212001655	4105	4105	4105	4105	0
228	20230913	150900	212001655	4105	4105	4105	4105	0
229	20230913	150800	212001655	4105	4105	4105	4105	25
230	20230913	150700	211899030	4105	4110	4110	4100	1525
231	20230913	150600	205638080	4110	4115	4115	4110	53
232	20230913	150500	205420215	4110	4110	4110	4110	0
233	20230913	150400	205420215	4110	4110	4110	4110	45
234	20230913	150300	205235265	4110	4110	4110	4110	0
235	20230913	150200	205235265	4110	4110	4110	4110	0
236	20230913	150100	205235265	4110	4110	4110	4110	0
237	20230913	150000	205235265	4110	4110	4110	4110	0
238	20230913	145900	205235265	4110	4110	4110	4110	0
239	20230913	145800	205235265	4110	4110	4110	4110	106
240	20230913	145700	204799605	4110	4110	4110	4110	389
241	20230913	145600	203200815	4100	4110	4110	4100	301
242	20230913	145500	201964715	4110	4110	4110	4110	2
243	20230913	145400	201956495	4100	4100	4100	4100	0
244	20230913	145300	201956495	4100	4105	4110	4100	7104
245	20230913	145200	172809720	4105	4110	4110	4105	3002
246	20230913	145100	160475805	4125	4110	4125	4110	2
247	20230913	145000	160467570	4115	4115	4115	4115	250
248	20230913	144900	159438820	4120	4120	4120	4120	0
249	20230913	144800	159438820	4120	4120	4120	4120	0
250	20230913	144700	159438820	4120	4120	4120	4120	0
251	20230913	144600	159438820	4120	4120	4120	4120	0
252	20230913	144500	159438820	4120	4120	4120	4120	100
253	20230913	144400	159026820	4125	4120	4125	4120	77
254	20230913	144300	158709575	4120	4120	4120	4120	1001
255	20230913	144200	154585455	4125	4125	4125	4125	0
256	20230913	144100	154585455	4125	4125	4125	4125	0
257	20230913	144000	154585455	4125	4125	4125	4125	0
258	20230913	143900	154585455	4125	4125	4125	4125	0
259	20230913	143800	154585455	4125	4125	4125	4125	0
260	20230913	143700	154585455	4125	4125	4125	4125	0
261	20230913	143600	154585455	4125	4125	4125	4125	0
262	20230913	143500	154585455	4125	4125	4125	4125	0
263	20230913	143400	154585455	4125	4125	4125	4125	1
264	20230913	143300	154581330	4120	4120	4120	4120	1
265	20230913	143200	154577210	4125	4125	4125	4125	0
266	20230913	143100	154577210	4125	4125	4125	4125	6
267	20230913	143000	154552460	4120	4120	4120	4120	49
268	20230913	142900	154350580	4125	4125	4125	4125	2
269	20230913	142800	154342330	4120	4115	4120	4115	80
270	20230913	142700	154012740	4120	4120	4120	4120	76
271	20230913	142600	153699620	4125	4125	4125	4125	0
272	20230913	142500	153699620	4125	4125	4125	4125	0
273	20230913	142400	153699620	4125	4125	4125	4125	3
274	20230913	142300	153687245	4125	4120	4125	4120	2
275	20230913	142200	153679000	4125	4125	4125	4125	0
276	20230913	142100	153679000	4125	4125	4125	4125	0
277	20230913	142000	153679000	4125	4125	4125	4125	22
278	20230913	141900	153588250	4125	4125	4125	4125	100
279	20230913	141800	153175750	4125	4115	4125	4115	4
280	20230913	141700	153159280	4115	4115	4115	4115	8
281	20230913	141600	153126360	4115	4115	4115	4115	3
282	20230913	141500	153114015	4110	4110	4110	4110	0
283	20230913	141400	153114015	4110	4110	4110	4110	0
284	20230913	141300	153114015	4110	4110	4110	4110	0
285	20230913	141200	153114015	4110	4110	4110	4110	0
286	20230913	141100	153114015	4110	4110	4110	4110	0
287	20230913	141000	153114015	4110	4110	4110	4110	0
288	20230913	140900	153114015	4110	4110	4110	4110	0
289	20230913	140800	153114015	4110	4110	4110	4110	0
290	20230913	140700	153114015	4110	4110	4110	4110	0
291	20230913	140600	153114015	4110	4110	4110	4110	10
292	20230913	140500	153072915	4110	4105	4110	4105	1292
293	20230913	140400	147769090	4105	4115	4115	4105	1567
294	20230913	140300	141328960	4115	4120	4120	4115	353
295	20230913	140200	139875615	4125	4125	4125	4125	0
296	20230913	140100	139875615	4125	4125	4125	4125	0
297	20230913	140000	139875615	4125	4125	4125	4125	1
298	20230913	135900	139871490	4125	4125	4125	4125	0
299	20230913	135800	139871490	4125	4125	4125	4125	0
300	20230913	135700	139871490	4125	4125	4125	4125	0
301	20230913	135600	139871490	4125	4125	4125	4125	0
302	20230913	135500	139871490	4125	4125	4125	4125	0
303	20230913	135400	139871490	4125	4125	4125	4125	0
304	20230913	135300	139871490	4125	4125	4125	4125	138
305	20230913	135200	139302240	4120	4120	4120	4120	1
306	20230913	135100	139298120	4120	4120	4120	4120	0
307	20230913	135000	139298120	4120	4120	4120	4120	0
308	20230913	134900	139298120	4120	4120	4120	4120	0
309	20230913	134800	139298120	4120	4120	4120	4120	0
310	20230913	134700	139298120	4120	4120	4120	4120	1
311	20230913	134600	139294000	4115	4115	4115	4115	0
312	20230913	134500	139294000	4115	4115	4115	4115	0
313	20230913	134400	139294000	4115	4115	4115	4115	0
314	20230913	134300	139294000	4115	4115	4115	4115	0
315	20230913	134200	139294000	4115	4115	4115	4115	0
316	20230913	134100	139294000	4115	4115	4115	4115	0
317	20230913	134000	139294000	4115	4115	4115	4115	0
318	20230913	133900	139294000	4115	4115	4115	4115	0
319	20230913	133800	139294000	4115	4120	4125	4115	54
320	20230913	133700	139071755	4130	4130	4130	4130	0
321	20230913	133600	139071755	4130	4130	4130	4130	0
322	20230913	133500	139071755	4130	4130	4130	4130	0
323	20230913	133400	139071755	4130	4130	4130	4130	0
324	20230913	133300	139071755	4130	4130	4130	4130	0
325	20230913	133200	139071755	4130	4130	4130	4130	0
326	20230913	133100	139071755	4130	4130	4130	4130	2
327	20230913	133000	139063495	4115	4115	4115	4115	0
328	20230913	132900	139063495	4115	4115	4115	4115	0
329	20230913	132800	139063495	4115	4115	4115	4115	0
330	20230913	132700	139063495	4115	4115	4115	4115	0
331	20230913	132600	139063495	4115	4115	4115	4115	0
332	20230913	132500	139063495	4115	4115	4115	4115	0
333	20230913	132400	139063495	4115	4115	4115	4115	1
334	20230913	132300	139059380	4135	4135	4135	4135	0
335	20230913	132200	139059380	4135	4135	4135	4135	1
336	20230913	132100	139055245	4135	4135	4135	4135	7
337	20230913	132000	139026300	4135	4135	4135	4135	0
338	20230913	131900	139026300	4135	4135	4135	4135	10
339	20230913	131800	138984950	4135	4120	4135	4120	504
340	20230913	131700	136908410	4110	4110	4110	4110	0
341	20230913	131600	136908410	4110	4110	4110	4110	0
342	20230913	131500	136908410	4110	4120	4120	4110	19
343	20230913	131400	136830250	4130	4130	4130	4130	0
344	20230913	131300	136830250	4130	4130	4130	4130	0
345	20230913	131200	136830250	4130	4130	4130	4130	7
346	20230913	131100	136801340	4120	4115	4120	4115	1897
347	20230913	131000	128985725	4115	4115	4115	4115	22
348	20230913	130900	128895195	4115	4115	4115	4115	10
349	20230913	130800	128854045	4115	4115	4115	4115	0
350	20230913	130700	128854045	4115	4115	4115	4115	0
351	20230913	130600	128854045	4115	4115	4115	4115	0
352	20230913	130500	128854045	4115	4115	4115	4115	1
353	20230913	130400	128849930	4120	4120	4120	4120	0
354	20230913	130300	128849930	4120	4120	4120	4120	0
355	20230913	130200	128849930	4120	4120	4120	4120	0
356	20230913	130100	128849930	4120	4120	4120	4120	10
357	20230913	130000	128808730	4120	4120	4120	4120	24
358	20230913	125900	128709850	4120	4120	4120	4120	0
359	20230913	125800	128709850	4120	4120	4120	4120	0
360	20230913	125700	128709850	4120	4120	4120	4120	0
361	20230913	125600	128709850	4120	4120	4120	4120	0
362	20230913	125500	128709850	4120	4120	4120	4120	0
363	20230913	125400	128709850	4120	4120	4120	4120	30
364	20230913	125300	128586250	4120	4120	4120	4120	0
365	20230913	125200	128586250	4120	4120	4120	4120	0
366	20230913	125100	128586250	4120	4120	4120	4120	0
367	20230913	125000	128586250	4120	4120	4120	4120	0
368	20230913	124900	128586250	4120	4120	4120	4120	0
369	20230913	124800	128586250	4120	4120	4120	4120	0
370	20230913	124700	128586250	4120	4120	4120	4120	0
371	20230913	124600	128586250	4120	4120	4120	4120	0
372	20230913	124500	128586250	4120	4120	4120	4120	0
373	20230913	124400	128586250	4120	4120	4120	4120	163
374	20230913	124300	127914690	4120	4120	4120	4120	0
375	20230913	124200	127914690	4120	4125	4125	4120	50
376	20230913	124100	127708640	4125	4125	4125	4125	10
377	20230913	124000	127667390	4120	4120	4120	4120	0
378	20230913	123900	127667390	4120	4120	4120	4120	0
379	20230913	123800	127667390	4120	4120	4120	4120	0
380	20230913	123700	127667390	4120	4120	4120	4120	11
381	20230913	123600	127622070	4120	4120	4120	4120	1
382	20230913	123500	127617950	4120	4120	4120	4120	0
383	20230913	123400	127617950	4120	4120	4120	4120	0
384	20230913	123300	127617950	4120	4120	4120	4120	0
385	20230913	123200	127617950	4120	4120	4120	4120	250
386	20230913	123100	126587950	4120	4120	4120	4120	0
387	20230913	123000	126587950	4120	4120	4120	4120	0
388	20230913	122900	126587950	4120	4120	4120	4120	0
389	20230913	122800	126587950	4120	4120	4120	4120	0
390	20230913	122700	126587950	4120	4120	4120	4120	0
391	20230913	122600	126587950	4120	4120	4120	4120	13
392	20230913	122500	126534390	4120	4120	4120	4120	10
393	20230913	122400	126493190	4120	4120	4120	4120	11
394	20230913	122300	126447870	4120	4120	4120	4120	4
395	20230913	122200	126431390	4110	4110	4110	4110	0
396	20230913	122100	126431390	4110	4110	4110	4110	0
397	20230913	122000	126431390	4110	4110	4110	4110	0
398	20230913	121900	126431390	4110	4110	4110	4110	0
399	20230913	121800	126431390	4110	4115	4115	4110	349
400	20230913	121700	124996700	4120	4120	4120	4120	43
401	20230913	121600	124819540	4120	4120	4120	4120	0
402	20230913	121500	124819540	4120	4120	4120	4120	0
403	20230913	121400	124819540	4120	4120	4120	4120	0
404	20230913	121300	124819540	4120	4120	4120	4120	0
405	20230913	121200	124819540	4120	4120	4120	4120	0
406	20230913	121100	124819540	4120	4120	4120	4120	0
407	20230913	121000	124819540	4120	4120	4120	4120	0
408	20230913	120900	124819540	4120	4120	4120	4120	0
409	20230913	120800	124819540	4120	4120	4120	4120	0
410	20230913	120700	124819540	4120	4120	4120	4120	0
411	20230913	120600	124819540	4120	4120	4120	4120	0
412	20230913	120500	124819540	4120	4120	4120	4120	0
413	20230913	120400	124819540	4120	4120	4120	4120	0
414	20230913	120300	124819540	4120	4120	4120	4120	0
415	20230913	120200	124819540	4120	4125	4125	4120	1086
416	20230913	120100	120344770	4125	4125	4125	4125	0
417	20230913	120000	120344770	4125	4125	4125	4125	0
418	20230913	115900	120344770	4125	4125	4125	4125	10
419	20230913	115800	120303520	4125	4125	4125	4125	0
420	20230913	115700	120303520	4125	4125	4125	4125	1
421	20230913	115600	120299395	4155	4155	4155	4155	0
422	20230913	115500	120299395	4155	4155	4155	4155	0
423	20230913	115400	120299395	4155	4155	4155	4155	0
424	20230913	115300	120299395	4155	4155	4155	4155	0
425	20230913	115200	120299395	4155	4155	4155	4155	6
426	20230913	115100	120274465	4150	4150	4150	4150	500
427	20230913	115000	118199465	4140	4140	4140	4140	0
428	20230913	114900	118199465	4140	4140	4140	4140	0
429	20230913	114800	118199465	4140	4140	4140	4140	0
430	20230913	114700	118199465	4140	4140	4140	4140	0
431	20230913	114600	118199465	4140	4140	4140	4140	0
432	20230913	114500	118199465	4140	4145	4145	4140	101
433	20230913	114400	117781320	4145	4145	4145	4145	7
434	20230913	114300	117752305	4145	4145	4145	4145	94
435	20230913	114200	117362675	4145	4145	4145	4145	0
436	20230913	114100	117362675	4145	4145	4145	4145	0
437	20230913	114000	117362675	4145	4145	4145	4145	0
438	20230913	113900	117362675	4145	4145	4145	4145	150
439	20230913	113800	116740925	4145	4145	4145	4145	0
440	20230913	113700	116740925	4145	4145	4145	4145	2
441	20230913	113600	116732635	4145	4145	4145	4145	0
442	20230913	113500	116732635	4145	4145	4145	4145	0
443	20230913	113400	116732635	4145	4145	4145	4145	1
444	20230913	113300	116728490	4120	4120	4120	4120	0
445	20230913	113200	116728490	4120	4120	4120	4120	0
446	20230913	113100	116728490	4120	4135	4135	4120	48
447	20230913	113000	116530370	4140	4140	4140	4140	0
448	20230913	112900	116530370	4140	4140	4140	4140	100
449	20230913	112800	116116370	4140	4140	4140	4140	0
450	20230913	112700	116116370	4140	4140	4140	4140	200
451	20230913	112600	115288370	4160	4160	4160	4160	0
452	20230913	112500	115288370	4160	4140	4160	4140	35
453	20230913	112400	115142810	4145	4145	4145	4145	2
454	20230913	112300	115134520	4175	4175	4175	4175	0
455	20230913	112200	115134520	4175	4125	4175	4125	250
456	20230913	112100	114096040	4125	4115	4125	4115	200
457	20230913	112000	113271140	4110	4110	4110	4110	73
458	20230913	111900	112971110	4110	4110	4110	4110	110
459	20230913	111800	112519010	4105	4110	4110	4105	1417
460	20230913	111700	106695360	4110	4110	4110	4110	1503
461	20230913	111600	100518030	4110	4110	4110	4110	32
462	20230913	111500	100386510	4110	4110	4110	4110	49
463	20230913	111400	100185120	4115	4115	4115	4115	842
464	20230913	111300	96720290	4115	4115	4115	4115	500
465	20230913	111200	94662790	4115	4115	4115	4115	0
466	20230913	111100	94662790	4115	4115	4115	4115	28
467	20230913	111000	94547570	4120	4120	4120	4120	282
468	20230913	110900	93385730	4125	4125	4125	4125	2000
469	20230913	110800	85135730	4120	4120	4120	4120	0
470	20230913	110700	85135730	4120	4120	4120	4120	0
471	20230913	110600	85135730	4120	4120	4120	4120	0
472	20230913	110500	85135730	4120	4120	4120	4120	0
473	20230913	110400	85135730	4120	4120	4120	4120	0
474	20230913	110300	85135730	4120	4120	4120	4120	0
475	20230913	110200	85135730	4120	4120	4120	4120	11
476	20230913	110100	85090410	4120	4120	4120	4120	323
477	20230913	110000	83759650	4120	4120	4120	4120	0
478	20230913	105900	83759650	4120	4120	4120	4120	0
479	20230913	105800	83759650	4120	4120	4120	4120	0
480	20230913	105700	83759650	4120	4120	4120	4120	485
481	20230913	105600	81761450	4120	4120	4120	4120	0
482	20230913	105500	81761450	4120	4120	4120	4120	0
483	20230913	105400	81761450	4120	4120	4120	4120	0
484	20230913	105300	81761450	4120	4120	4120	4120	0
485	20230913	105200	81761450	4120	4120	4120	4120	0
486	20230913	105100	81761450	4120	4120	4120	4120	0
487	20230913	105000	81761450	4120	4120	4120	4120	0
488	20230913	104900	81761450	4120	4145	4145	4120	501
489	20230913	104800	79697305	4120	4120	4120	4120	0
490	20230913	104700	79697305	4120	4120	4120	4120	326
491	20230913	104600	78354185	4120	4125	4125	4120	1673
492	20230913	104500	71456980	4125	4130	4130	4125	1699
493	20230913	104400	64448180	4130	4130	4130	4130	1
494	20230913	104300	64444050	4130	4130	4130	4130	0
495	20230913	104200	64444050	4130	4130	4130	4130	0
496	20230913	104100	64444050	4130	4125	4130	4125	537
497	20230913	104000	62226330	4125	4130	4130	4125	103
498	20230913	103900	61801405	4130	4130	4130	4125	414
499	20230913	103800	60092035	4130	4130	4130	4130	2123
500	20230913	103700	51324045	4135	4135	4135	4135	139
501	20230913	103600	50749280	4135	4135	4135	4135	0
502	20230913	103500	50749280	4135	4145	4145	4135	3
503	20230913	103400	50736855	4135	4135	4135	4135	5
504	20230913	103300	50716180	4130	4130	4130	4130	8
505	20230913	103200	50683140	4130	4130	4130	4130	8
506	20230913	103100	50650100	4135	4135	4135	4135	223
507	20230913	103000	49727995	4135	4135	4135	4135	0
508	20230913	102900	49727995	4135	4135	4135	4135	0
509	20230913	102800	49727995	4135	4135	4135	4135	0
510	20230913	102700	49727995	4135	4135	4135	4135	40
511	20230913	102600	49562595	4135	4135	4135	4135	0
512	20230913	102500	49562595	4135	4135	4135	4135	0
513	20230913	102400	49562595	4135	4135	4135	4135	0
514	20230913	102300	49562595	4135	4140	4140	4135	533
515	20230913	102200	47358630	4135	4135	4135	4135	17
516	20230913	102100	47288335	4135	4145	4145	4135	556
517	20230913	102000	44988215	4150	4150	4150	4150	0
518	20230913	101900	44988215	4150	4155	4155	4150	25
519	20230913	101800	44884460	4150	4150	4150	4150	0
520	20230913	101700	44884460	4150	4150	4150	4150	0
521	20230913	101600	44884460	4150	4150	4150	4150	0
522	20230913	101500	44884460	4150	4150	4150	4150	0
523	20230913	101400	44884460	4150	4150	4150	4150	0
524	20230913	101300	44884460	4150	4150	4150	4150	0
525	20230913	101200	44884460	4150	4150	4150	4150	0
526	20230913	101100	44884460	4150	4155	4155	4150	96
527	20230913	101000	44486000	4165	4165	4165	4165	0
528	20230913	100900	44486000	4165	4165	4165	4165	0
529	20230913	100800	44486000	4165	4165	4165	4165	0
530	20230913	100700	44486000	4165	4165	4165	4165	0
531	20230913	100600	44486000	4165	4165	4165	4165	6
532	20230913	100500	44461010	4160	4160	4160	4160	30
533	20230913	100400	44336210	4160	4160	4160	4160	0
534	20230913	100300	44336210	4160	4160	4160	4160	0
535	20230913	100200	44336210	4160	4160	4160	4160	0
536	20230913	100100	44336210	4160	4160	4160	4160	0
537	20230913	100000	44336210	4160	4160	4160	4160	0
538	20230913	095900	44336210	4160	4160	4160	4160	0
539	20230913	095800	44336210	4160	4160	4160	4160	0
540	20230913	095700	44336210	4160	4160	4160	4160	0
541	20230913	095600	44336210	4160	4160	4160	4160	21
542	20230913	095500	44248850	4170	4170	4170	4170	0
543	20230913	095400	44248850	4170	4170	4170	4170	0
544	20230913	095300	44248850	4170	4170	4170	4170	0
545	20230913	095200	44248850	4170	4165	4170	4165	8
546	20230913	095100	44215515	4165	4165	4165	4165	0
547	20230913	095000	44215515	4165	4160	4165	4160	360
548	20230913	094900	42716150	4155	4160	4160	4155	194
549	20230913	094800	41910075	4160	4165	4165	4160	10
550	20230913	094700	41868450	4160	4160	4160	4160	0
551	20230913	094600	41868450	4160	4155	4160	4155	121
552	20230913	094500	41365275	4155	4155	4155	4155	11
553	20230913	094400	41319570	4155	4155	4155	4155	0
554	20230913	094300	41319570	4155	4155	4155	4155	4
555	20230913	094200	41302950	4150	4150	4150	4150	45
556	20230913	094100	41116200	4150	4150	4150	4150	1
557	20230913	094000	41112050	4150	4150	4150	4150	1
558	20230913	093900	41107900	4150	4150	4150	4150	0
559	20230913	093800	41107900	4150	4150	4150	4150	2
560	20230913	093700	41099600	4145	4150	4150	4145	27
561	20230913	093600	40987675	4150	4150	4150	4150	0
562	20230913	093500	40987675	4150	4150	4150	4150	1
563	20230913	093400	40983525	4145	4145	4145	4145	0
564	20230913	093300	40983525	4145	4145	4145	4145	0
565	20230913	093200	40983525	4145	4145	4145	4145	373
566	20230913	093100	39437440	4145	4145	4145	4145	2
567	20230913	093000	39429150	4145	4145	4145	4145	1
568	20230913	092900	39425005	4145	4145	4145	4145	14
569	20230913	092800	39366975	4120	4120	4120	4120	0
570	20230913	092700	39366975	4120	4120	4120	4120	0
571	20230913	092600	39366975	4120	4140	4140	4120	2903
572	20230913	092500	27402135	4125	4130	4130	4125	2000
573	20230913	092400	19149845	4145	4145	4145	4145	0
574	20230913	092300	19149845	4145	4145	4145	4145	0
575	20230913	092200	19149845	4145	4145	4145	4145	24
576	20230913	092100	19050365	4145	4145	4145	4145	0
577	20230913	092000	19050365	4145	4145	4145	4145	301
578	20230913	091900	17802720	4130	4130	4130	4130	1
579	20230913	091800	17798590	4125	4125	4125	4125	0
580	20230913	091700	17798590	4125	4135	4140	4125	969
581	20230913	091600	13801310	4135	4125	4135	4125	103
582	20230913	091500	13376405	4140	4140	4140	4140	0
583	20230913	091400	13376405	4140	4140	4140	4140	0
584	20230913	091300	13376405	4140	4140	4140	4140	0
585	20230913	091200	13376405	4140	4140	4140	4140	0
586	20230913	091100	13376405	4140	4140	4140	4110	1107
587	20230913	091000	8820040	4140	4135	4140	4125	501
588	20230913	090900	6750745	4135	4140	4140	4135	3
589	20230913	090800	6738330	4135	4135	4135	4135	0
590	20230913	090700	6738330	4135	4135	4135	4135	32
591	20230913	090600	6606010	4130	4130	4130	4130	1
592	20230913	090500	6601880	4125	4125	4125	4125	100
593	20230913	090400	6189380	4125	4125	4125	4125	0
594	20230913	090300	6189380	4125	4125	4125	4125	1
595	20230913	090200	6185255	4130	4155	4155	4100	1030
596	20230913	090100	1938715	4160	4165	4165	4160	31
597	20230913	090000	1809745	4170	4180	4180	4170	433