KissMeData/015860/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185400	153213160	4145	4145	4145	4145	2465
3	20230919	185300	153213160	4145	4145	4145	4145	0
4	20230919	185200	153213160	4145	4145	4145	4145	0
5	20230919	185100	153213160	4145	4145	4145	4145	0
6	20230919	185000	153213160	4145	4145	4145	4145	0
7	20230919	184900	153213160	4145	4145	4145	4145	0
8	20230919	184800	153213160	4145	4145	4145	4145	0
9	20230919	184700	153213160	4145	4145	4145	4145	0
10	20230919	184600	153213160	4145	4145	4145	4145	0
11	20230919	184500	153213160	4145	4145	4145	4145	0
12	20230919	184400	153213160	4145	4145	4145	4145	0
13	20230919	184300	153213160	4145	4145	4145	4145	0
14	20230919	184200	153213160	4145	4145	4145	4145	0
15	20230919	184100	153213160	4145	4145	4145	4145	0
16	20230919	184000	153213160	4145	4145	4145	4145	0
17	20230919	183900	153213160	4145	4145	4145	4145	0
18	20230919	183800	153213160	4145	4145	4145	4145	0
19	20230919	183700	153213160	4145	4145	4145	4145	0
20	20230919	183600	153213160	4145	4145	4145	4145	0
21	20230919	183500	153213160	4145	4145	4145	4145	0
22	20230919	183400	153213160	4145	4145	4145	4145	0
23	20230919	183300	153213160	4145	4145	4145	4145	0
24	20230919	183200	153213160	4145	4145	4145	4145	0
25	20230919	183100	153213160	4145	4145	4145	4145	0
26	20230919	183000	153213160	4145	4145	4145	4145	0
27	20230919	182900	153213160	4145	4145	4145	4145	0
28	20230919	182800	153213160	4145	4145	4145	4145	0
29	20230919	182700	153213160	4145	4145	4145	4145	0
30	20230919	182600	153213160	4145	4145	4145	4145	0
31	20230919	182500	153213160	4145	4145	4145	4145	0
32	20230919	182400	153213160	4145	4145	4145	4145	2465
33	20230919	182300	153213160	4145	4145	4145	4145	0
34	20230919	182200	153213160	4145	4145	4145	4145	0
35	20230919	182100	153213160	4145	4145	4145	4145	0
36	20230919	182000	153213160	4145	4145	4145	4145	0
37	20230919	181900	153213160	4145	4145	4145	4145	0
38	20230919	181800	153213160	4145	4145	4145	4145	0
39	20230919	181700	153213160	4145	4145	4145	4145	0
40	20230919	181600	153213160	4145	4145	4145	4145	0
41	20230919	181500	153213160	4145	4145	4145	4145	0
42	20230919	181400	153213160	4145	4145	4145	4145	0
43	20230919	181300	153213160	4145	4145	4145	4145	0
44	20230919	181200	153213160	4145	4145	4145	4145	0
45	20230919	181100	153213160	4145	4145	4145	4145	0
46	20230919	181000	153213160	4145	4145	4145	4145	0
47	20230919	180900	153213160	4145	4145	4145	4145	0
48	20230919	180800	153213160	4145	4145	4145	4145	0
49	20230919	180700	153213160	4145	4145	4145	4145	0
50	20230919	180600	153213160	4145	4145	4145	4145	0
51	20230919	180500	153213160	4145	4145	4145	4145	0
52	20230919	180400	153213160	4145	4145	4145	4145	0
53	20230919	180300	153213160	4145	4145	4145	4145	0
54	20230919	180200	153213160	4145	4145	4145	4145	0
55	20230919	180100	153213160	4145	4145	4145	4145	0
56	20230919	180000	153213160	4145	4145	4145	4145	0
57	20230919	175900	153213160	4145	4145	4145	4145	0
58	20230919	175800	153213160	4145	4145	4145	4145	0
59	20230919	175700	153213160	4145	4145	4145	4145	0
60	20230919	175600	153213160	4145	4145	4145	4145	0
61	20230919	175500	153213160	4145	4145	4145	4145	0
62	20230919	175400	153213160	4145	4145	4145	4145	2465
63	20230919	175300	153213160	4145	4145	4145	4145	0
64	20230919	175200	153213160	4145	4145	4145	4145	0
65	20230919	175100	153213160	4145	4145	4145	4145	0
66	20230919	175000	153213160	4145	4145	4145	4145	0
67	20230919	174900	153213160	4145	4145	4145	4145	0
68	20230919	174800	153213160	4145	4145	4145	4145	0
69	20230919	174700	153213160	4145	4145	4145	4145	0
70	20230919	174600	153213160	4145	4145	4145	4145	0
71	20230919	174500	153213160	4145	4145	4145	4145	0
72	20230919	174400	153213160	4145	4145	4145	4145	0
73	20230919	174300	153213160	4145	4145	4145	4145	0
74	20230919	174200	153213160	4145	4145	4145	4145	0
75	20230919	174100	153213160	4145	4145	4145	4145	0
76	20230919	174000	153213160	4145	4145	4145	4145	0
77	20230919	173900	153213160	4145	4145	4145	4145	0
78	20230919	173800	153213160	4145	4145	4145	4145	0
79	20230919	173700	153213160	4145	4145	4145	4145	0
80	20230919	173600	153213160	4145	4145	4145	4145	0
81	20230919	173500	153213160	4145	4145	4145	4145	0
82	20230919	173400	153213160	4145	4145	4145	4145	0
83	20230919	173300	153213160	4145	4145	4145	4145	0
84	20230919	173200	153213160	4145	4145	4145	4145	0
85	20230919	173100	153213160	4145	4145	4145	4145	0
86	20230919	173000	153213160	4145	4145	4145	4145	0
87	20230919	172900	153213160	4145	4145	4145	4145	0
88	20230919	172800	153213160	4145	4145	4145	4145	0
89	20230919	172700	153213160	4145	4145	4145	4145	0
90	20230919	172600	153213160	4145	4145	4145	4145	0
91	20230919	172500	153213160	4145	4145	4145	4145	0
92	20230919	172400	153213160	4145	4145	4145	4145	2465
93	20230919	172300	153213160	4145	4145	4145	4145	0
94	20230919	172200	153213160	4145	4145	4145	4145	0
95	20230919	172100	153213160	4145	4145	4145	4145	0
96	20230919	172000	153213160	4145	4145	4145	4145	0
97	20230919	171900	153213160	4145	4145	4145	4145	0
98	20230919	171800	153213160	4145	4145	4145	4145	0
99	20230919	171700	153213160	4145	4145	4145	4145	0
100	20230919	171600	153213160	4145	4145	4145	4145	0
101	20230919	171500	153213160	4145	4145	4145	4145	0
102	20230919	171400	153213160	4145	4145	4145	4145	0
103	20230919	171300	153213160	4145	4145	4145	4145	0
104	20230919	171200	153213160	4145	4145	4145	4145	0
105	20230919	171100	153213160	4145	4145	4145	4145	0
106	20230919	171000	153213160	4145	4145	4145	4145	0
107	20230919	170900	153213160	4145	4145	4145	4145	0
108	20230919	170800	153213160	4145	4145	4145	4145	0
109	20230919	170700	153213160	4145	4145	4145	4145	0
110	20230919	170600	153213160	4145	4145	4145	4145	0
111	20230919	170500	153213160	4145	4145	4145	4145	0
112	20230919	170400	153213160	4145	4145	4145	4145	0
113	20230919	170300	153213160	4145	4145	4145	4145	0
114	20230919	170200	153213160	4145	4145	4145	4145	0
115	20230919	170100	153213160	4145	4145	4145	4145	0
116	20230919	170000	153213160	4145	4145	4145	4145	0
117	20230919	165900	153213160	4145	4145	4145	4145	0
118	20230919	165800	153213160	4145	4145	4145	4145	0
119	20230919	165700	153213160	4145	4145	4145	4145	0
120	20230919	165600	153213160	4145	4145	4145	4145	0
121	20230919	165500	153213160	4145	4145	4145	4145	0
122	20230919	165400	153213160	4145	4145	4145	4145	2465
123	20230919	165300	153213160	4145	4145	4145	4145	0
124	20230919	165200	153213160	4145	4145	4145	4145	0
125	20230919	165100	153213160	4145	4145	4145	4145	0
126	20230919	165000	153213160	4145	4145	4145	4145	0
127	20230919	164900	153213160	4145	4145	4145	4145	0
128	20230919	164800	153213160	4145	4145	4145	4145	0
129	20230919	164700	153213160	4145	4145	4145	4145	0
130	20230919	164600	153213160	4145	4145	4145	4145	0
131	20230919	164500	153213160	4145	4145	4145	4145	0
132	20230919	164400	153213160	4145	4145	4145	4145	0
133	20230919	164300	153213160	4145	4145	4145	4145	0
134	20230919	164200	153213160	4145	4145	4145	4145	0
135	20230919	164100	153213160	4145	4145	4145	4145	0
136	20230919	164000	153213160	4145	4145	4145	4145	0
137	20230919	163900	153213160	4145	4145	4145	4145	0
138	20230919	163800	153213160	4145	4145	4145	4145	0
139	20230919	163700	153213160	4145	4145	4145	4145	0
140	20230919	163600	153213160	4145	4145	4145	4145	0
141	20230919	163500	153213160	4145	4145	4145	4145	0
142	20230919	163400	153213160	4145	4145	4145	4145	0
143	20230919	163300	153213160	4145	4145	4145	4145	0
144	20230919	163200	153213160	4145	4145	4145	4145	0
145	20230919	163100	153213160	4145	4145	4145	4145	0
146	20230919	163000	153213160	4145	4145	4145	4145	0
147	20230919	162900	153213160	4145	4145	4145	4145	0
148	20230919	162800	153213160	4145	4145	4145	4145	0
149	20230919	162700	153213160	4145	4145	4145	4145	0
150	20230919	162600	153213160	4145	4145	4145	4145	0
151	20230919	162500	153213160	4145	4145	4145	4145	0
152	20230919	162400	153213160	4145	4145	4145	4145	2465
153	20230919	162300	153213160	4145	4145	4145	4145	0
154	20230919	162200	153213160	4145	4145	4145	4145	0
155	20230919	162100	153213160	4145	4145	4145	4145	0
156	20230919	162000	153213160	4145	4145	4145	4145	0
157	20230919	161900	153213160	4145	4145	4145	4145	0
158	20230919	161800	153213160	4145	4145	4145	4145	0
159	20230919	161700	153213160	4145	4145	4145	4145	0
160	20230919	161600	153213160	4145	4145	4145	4145	0
161	20230919	161500	153213160	4145	4145	4145	4145	0
162	20230919	161400	153213160	4145	4145	4145	4145	0
163	20230919	161300	153213160	4145	4145	4145	4145	0
164	20230919	161200	153213160	4145	4145	4145	4145	0
165	20230919	161100	153213160	4145	4145	4145	4145	0
166	20230919	161000	153213160	4145	4145	4145	4145	0
167	20230919	160900	153213160	4145	4145	4145	4145	0
168	20230919	160800	153213160	4145	4145	4145	4145	0
169	20230919	160700	153213160	4145	4145	4145	4145	0
170	20230919	160600	153213160	4145	4145	4145	4145	0
171	20230919	160500	153213160	4145	4145	4145	4145	0
172	20230919	160400	153213160	4145	4145	4145	4145	0
173	20230919	160300	153213160	4145	4145	4145	4145	0
174	20230919	160200	153213160	4145	4145	4145	4145	0
175	20230919	160100	153213160	4145	4145	4145	4145	0
176	20230919	160000	153213160	4145	4145	4145	4145	0
177	20230919	155900	153213160	4145	4145	4145	4145	0
178	20230919	155800	153213160	4145	4145	4145	4145	0
179	20230919	155700	153213160	4145	4145	4145	4145	0
180	20230919	155600	153213160	4145	4145	4145	4145	0
181	20230919	155500	153213160	4145	4145	4145	4145	0
182	20230919	155400	153213160	4145	4145	4145	4145	2465
183	20230919	155300	153213160	4145	4145	4145	4145	0
184	20230919	155200	153213160	4145	4145	4145	4145	0
185	20230919	155100	153213160	4145	4145	4145	4145	0
186	20230919	155000	153213160	4145	4145	4145	4145	0
187	20230919	154900	153213160	4145	4145	4145	4145	0
188	20230919	154800	153213160	4145	4145	4145	4145	0
189	20230919	154700	153213160	4145	4145	4145	4145	0
190	20230919	154600	153213160	4145	4145	4145	4145	0
191	20230919	154500	153213160	4145	4145	4145	4145	0
192	20230919	154400	153213160	4145	4145	4145	4145	0
193	20230919	154300	153213160	4145	4145	4145	4145	0
194	20230919	154200	153213160	4145	4145	4145	4145	0
195	20230919	154100	153213160	4145	4145	4145	4145	0
196	20230919	154000	153213160	4145	4145	4145	4145	0
197	20230919	153900	153213160	4145	4145	4145	4145	0
198	20230919	153800	153213160	4145	4145	4145	4145	0
199	20230919	153700	153213160	4145	4145	4145	4145	0
200	20230919	153600	153213160	4145	4145	4145	4145	0
201	20230919	153500	153213160	4145	4145	4145	4145	0
202	20230919	153400	153213160	4145	4145	4145	4145	0
203	20230919	153300	153213160	4145	4145	4145	4145	0
204	20230919	153200	153213160	4145	4145	4145	4145	0
205	20230919	153100	153213160	4145	4145	4145	4145	0
206	20230919	153000	153213160	4145	4145	4145	4145	2465
207	20230919	152900	142995735	4170	4170	4170	4170	0
208	20230919	152800	142995735	4170	4170	4170	4170	0
209	20230919	152700	142995735	4170	4170	4170	4170	0
210	20230919	152600	142995735	4170	4170	4170	4170	0
211	20230919	152500	142995735	4170	4170	4170	4170	0
212	20230919	152400	142995735	4170	4170	4170	4170	0
213	20230919	152300	142995735	4170	4170	4170	4170	0
214	20230919	152200	142995735	4170	4170	4170	4170	0
215	20230919	152100	142995735	4170	4170	4170	4170	0
216	20230919	152000	142995735	4170	4170	4170	4170	0
217	20230919	151900	142995735	4170	4165	4170	4150	44
218	20230919	151800	142812925	4170	4165	4170	4165	20
219	20230919	151700	142729620	4165	4170	4170	4160	32
220	20230919	151600	142596380	4160	4170	4170	4160	30
221	20230919	151500	142471565	4175	4175	4175	4175	10
222	20230919	151400	142429815	4175	4175	4175	4175	0
223	20230919	151300	142429815	4175	4175	4175	4175	11
224	20230919	151200	142383890	4180	4180	4180	4180	0
225	20230919	151100	142383890	4180	4180	4180	4180	10
226	20230919	151000	142342090	4180	4180	4180	4180	0
227	20230919	150900	142342090	4180	4180	4180	4180	20
228	20230919	150800	142258490	4180	4180	4180	4180	15
229	20230919	150700	142195790	4180	4175	4180	4175	100
230	20230919	150600	141777795	4180	4180	4180	4180	10
231	20230919	150500	141735995	4180	4180	4180	4180	5
232	20230919	150400	141715095	4180	4170	4180	4170	20
233	20230919	150300	141631665	4170	4170	4170	4170	0
234	20230919	150200	141631665	4170	4170	4170	4170	10
235	20230919	150100	141589965	4165	4165	4165	4165	31
236	20230919	150000	141460850	4165	4165	4165	4165	0
237	20230919	145900	141460850	4165	4165	4165	4165	10
238	20230919	145800	141419200	4165	4165	4165	4165	0
239	20230919	145700	141419200	4165	4165	4165	4165	10
240	20230919	145600	141377550	4165	4165	4165	4165	0
241	20230919	145500	141377550	4165	4165	4165	4165	10
242	20230919	145400	141335900	4165	4165	4165	4165	10
243	20230919	145300	141294250	4165	4165	4165	4165	0
244	20230919	145200	141294250	4165	4165	4165	4165	10
245	20230919	145100	141252600	4165	4160	4165	4160	12
246	20230919	145000	141202665	4160	4155	4160	4155	547
247	20230919	144900	138929730	4160	4160	4160	4160	303
248	20230919	144800	137669250	4160	4160	4160	4160	10
249	20230919	144700	137627650	4160	4155	4160	4155	125
250	20230919	144600	137108260	4160	4160	4160	4155	571
251	20230919	144500	134735695	4160	4165	4165	4160	524
252	20230919	144400	132555750	4165	4165	4165	4165	38
253	20230919	144300	132397480	4165	4165	4165	4165	509
254	20230919	144200	130277495	4160	4165	4165	4160	807
255	20230919	144100	126917875	4170	4175	4175	4170	451
256	20230919	144000	125037155	4175	4175	4175	4175	0
257	20230919	143900	125037155	4175	4175	4175	4175	14
258	20230919	143800	124978705	4175	4175	4175	4175	30
259	20230919	143700	124853455	4175	4170	4175	4170	9
260	20230919	143600	124815895	4175	4175	4175	4175	110
261	20230919	143500	124356645	4175	4175	4175	4175	2
262	20230919	143400	124348295	4190	4190	4190	4190	10
263	20230919	143300	124306395	4190	4190	4190	4190	0
264	20230919	143200	124306395	4190	4190	4190	4190	10
265	20230919	143100	124264495	4190	4190	4190	4190	10
266	20230919	143000	124222595	4190	4190	4190	4190	0
267	20230919	142900	124222595	4190	4190	4190	4190	10
268	20230919	142800	124180695	4190	4190	4190	4190	0
269	20230919	142700	124180695	4190	4190	4190	4190	10
270	20230919	142600	124138795	4170	4170	4170	4170	834
271	20230919	142500	120661015	4190	4175	4190	4175	1560
272	20230919	142400	114137120	4175	4175	4175	4175	10
273	20230919	142300	114095370	4175	4175	4175	4175	0
274	20230919	142200	114095370	4175	4175	4175	4175	10
275	20230919	142100	114053620	4175	4175	4175	4175	0
276	20230919	142000	114053620	4175	4175	4175	4175	10
277	20230919	141900	114011870	4175	4175	4175	4175	0
278	20230919	141800	114011870	4175	4175	4175	4175	11
279	20230919	141700	113965945	4175	4175	4175	4175	10
280	20230919	141600	113924195	4175	4175	4175	4175	10
281	20230919	141500	113882445	4175	4175	4175	4175	10
282	20230919	141400	113840695	4175	4175	4175	4175	182
283	20230919	141300	113080845	4185	4185	4185	4185	10
284	20230919	141200	113038995	4185	4185	4185	4185	0
285	20230919	141100	113038995	4185	4185	4185	4185	10
286	20230919	141000	112997145	4185	4185	4185	4185	0
287	20230919	140900	112997145	4185	4185	4185	4185	10
288	20230919	140800	112955295	4185	4185	4185	4185	10
289	20230919	140700	112913445	4180	4180	4180	4180	0
290	20230919	140600	112913445	4180	4185	4190	4180	131
291	20230919	140500	112365210	4185	4185	4185	4185	69
292	20230919	140400	112076445	4185	4185	4185	4185	10
293	20230919	140300	112034595	4185	4185	4185	4185	0
294	20230919	140200	112034595	4185	4180	4185	4180	50
295	20230919	140100	111825545	4180	4180	4180	4180	60
296	20230919	140000	111574745	4180	4180	4180	4180	0
297	20230919	135900	111574745	4180	4180	4180	4180	10
298	20230919	135800	111532945	4180	4180	4180	4180	0
299	20230919	135700	111532945	4180	4180	4180	4180	10
300	20230919	135600	111491145	4180	4180	4180	4180	0
301	20230919	135500	111491145	4180	4180	4180	4180	10
302	20230919	135400	111449345	4180	4185	4185	4180	56
303	20230919	135300	111215215	4180	4180	4180	4180	100
304	20230919	135200	110797215	4185	4185	4185	4185	10
305	20230919	135100	110755365	4180	4180	4180	4180	200
306	20230919	135000	109919365	4185	4180	4185	4180	116
307	20230919	134900	109433935	4175	4175	4175	4175	20
308	20230919	134800	109350435	4175	4175	4175	4175	110
309	20230919	134700	108891185	4170	4175	4175	4170	557
310	20230919	134600	106568015	4180	4180	4180	4180	10
311	20230919	134500	106526215	4180	4180	4180	4180	10
312	20230919	134400	106484415	4180	4180	4180	4180	0
313	20230919	134300	106484415	4180	4185	4185	4180	51
314	20230919	134200	106271185	4185	4185	4185	4185	0
315	20230919	134100	106271185	4185	4185	4185	4185	10
316	20230919	134000	106229335	4185	4185	4185	4185	0
317	20230919	133900	106229335	4185	4185	4185	4185	10
318	20230919	133800	106187485	4180	4180	4180	4180	310
319	20230919	133700	104891685	4180	4180	4180	4180	0
320	20230919	133600	104891685	4180	4180	4180	4180	10
321	20230919	133500	104849885	4180	4180	4180	4180	0
322	20230919	133400	104849885	4180	4180	4180	4180	510
323	20230919	133300	102718085	4180	4180	4180	4180	1
324	20230919	133200	102713905	4180	4180	4180	4180	10
325	20230919	133100	102672105	4180	4180	4180	4180	10
326	20230919	133000	102630305	4175	4175	4175	4175	62
327	20230919	132900	102371455	4175	4175	4175	4175	10
328	20230919	132800	102329705	4175	4175	4175	4175	0
329	20230919	132700	102329705	4175	4175	4175	4175	10
330	20230919	132600	102287955	4175	4175	4175	4175	0
331	20230919	132500	102287955	4175	4175	4175	4175	10
332	20230919	132400	102246205	4175	4175	4175	4175	0
333	20230919	132300	102246205	4175	4175	4175	4175	10
334	20230919	132200	102204455	4175	4175	4175	4175	11
335	20230919	132100	102158530	4180	4180	4180	4180	0
336	20230919	132000	102158530	4180	4180	4180	4180	10
337	20230919	131900	102116730	4175	4180	4180	4175	337
338	20230919	131800	100709380	4185	4185	4185	4185	10
339	20230919	131700	100667530	4185	4185	4185	4185	0
340	20230919	131600	100667530	4185	4185	4185	4185	10
341	20230919	131500	100625680	4185	4185	4185	4185	10
342	20230919	131400	100583830	4185	4185	4185	4185	0
343	20230919	131300	100583830	4185	4185	4185	4185	10
344	20230919	131200	100541980	4185	4185	4185	4185	0
345	20230919	131100	100541980	4185	4185	4185	4185	10
346	20230919	131000	100500130	4185	4185	4185	4185	0
347	20230919	130900	100500130	4185	4185	4185	4185	10
348	20230919	130800	100458280	4185	4185	4185	4185	11
349	20230919	130700	100412245	4185	4185	4185	4185	0
350	20230919	130600	100412245	4185	4185	4185	4185	10
351	20230919	130500	100370395	4185	4185	4185	4185	0
352	20230919	130400	100370395	4185	4185	4185	4185	10
353	20230919	130300	100328545	4190	4190	4190	4190	0
354	20230919	130200	100328545	4190	4190	4190	4190	10
355	20230919	130100	100286645	4180	4190	4190	4180	42
356	20230919	130000	100110960	4190	4190	4190	4190	0
357	20230919	125900	100110960	4190	4190	4190	4190	10
358	20230919	125800	100069060	4185	4185	4185	4185	0
359	20230919	125700	100069060	4185	4190	4190	4185	11
360	20230919	125600	100022975	4190	4190	4190	4190	0
361	20230919	125500	100022975	4190	4190	4190	4190	10
362	20230919	125400	99981075	4195	4195	4195	4195	3
363	20230919	125300	99968490	4195	4195	4195	4195	10
364	20230919	125200	99926540	4195	4195	4195	4195	10
365	20230919	125100	99884590	4195	4195	4195	4195	0
366	20230919	125000	99884590	4195	4190	4195	4190	510
367	20230919	124900	97747640	4190	4190	4190	4190	0
368	20230919	124800	97747640	4190	4190	4190	4190	10
369	20230919	124700	97705740	4190	4190	4190	4190	0
370	20230919	124600	97705740	4190	4190	4190	4190	10
371	20230919	124500	97663840	4190	4190	4190	4190	10
372	20230919	124400	97621940	4180	4180	4180	4180	46
373	20230919	124300	97429660	4185	4190	4190	4185	12
374	20230919	124200	97379390	4185	4185	4185	4185	0
375	20230919	124100	97379390	4185	4185	4185	4185	8
376	20230919	124000	97345910	4185	4185	4185	4185	0
377	20230919	123900	97345910	4185	4185	4185	4185	14
378	20230919	123800	97287320	4180	4180	4180	4180	35
379	20230919	123700	97141020	4180	4180	4180	4180	1
380	20230919	123600	97136840	4175	4175	4175	4175	6
381	20230919	123500	97111790	4170	4170	4170	4170	290
382	20230919	123400	95902490	4170	4175	4175	4170	391
383	20230919	123300	94271770	4175	4175	4175	4175	0
384	20230919	123200	94271770	4175	4175	4175	4175	10
385	20230919	123100	94230020	4155	4170	4170	4155	249
386	20230919	123000	93194910	4175	4175	4175	4175	10
387	20230919	122900	93153160	4175	4175	4175	4175	112
388	20230919	122800	92685560	4175	4175	4175	4175	0
389	20230919	122700	92685560	4175	4175	4175	4175	10
390	20230919	122600	92643810	4175	4175	4175	4175	0
391	20230919	122500	92643810	4175	4170	4175	4170	81
392	20230919	122400	92305985	4170	4170	4170	4170	0
393	20230919	122300	92305985	4170	4170	4170	4170	10
394	20230919	122200	92264285	4170	4170	4170	4170	10
395	20230919	122100	92222585	4175	4175	4175	4175	0
396	20230919	122000	92222585	4175	4175	4175	4175	10
397	20230919	121900	92180835	4175	4175	4175	4175	0
398	20230919	121800	92180835	4175	4175	4175	4175	10
399	20230919	121700	92139085	4175	4175	4175	4175	10
400	20230919	121600	92097335	4175	4175	4175	4175	10
401	20230919	121500	92055585	4175	4175	4175	4175	10
402	20230919	121400	92013835	4175	4175	4175	4175	0
403	20230919	121300	92013835	4175	4175	4175	4175	10
404	20230919	121200	91972085	4175	4175	4175	4175	0
405	20230919	121100	91972085	4175	4175	4175	4175	10
406	20230919	121000	91930335	4175	4175	4175	4175	200
407	20230919	120900	91095335	4175	4160	4175	4160	30
408	20230919	120800	90970385	4175	4175	4175	4175	10
409	20230919	120700	90928635	4175	4175	4175	4175	0
410	20230919	120600	90928635	4175	4175	4175	4175	10
411	20230919	120500	90886885	4175	4175	4175	4175	0
412	20230919	120400	90886885	4175	4170	4175	4170	978
413	20230919	120300	86803950	4165	4165	4165	4165	0
414	20230919	120200	86803950	4165	4165	4165	4165	30
415	20230919	120100	86679000	4165	4165	4165	4165	0
416	20230919	120000	86679000	4165	4160	4165	4160	20
417	20230919	115900	86595750	4160	4160	4160	4160	10
418	20230919	115800	86554150	4160	4160	4160	4160	0
419	20230919	115700	86554150	4160	4160	4160	4160	10
420	20230919	115600	86512550	4160	4160	4160	4160	0
421	20230919	115500	86512550	4160	4160	4160	4160	10
422	20230919	115400	86470950	4160	4160	4160	4160	0
423	20230919	115300	86470950	4160	4155	4160	4155	27
424	20230919	115200	86358715	4160	4160	4160	4160	10
425	20230919	115100	86317115	4160	4160	4160	4160	0
426	20230919	115000	86317115	4160	4160	4160	4160	10
427	20230919	114900	86275515	4160	4155	4160	4155	683
428	20230919	114800	83434665	4155	4155	4155	4155	10
429	20230919	114700	83393115	4155	4155	4155	4155	506
430	20230919	114600	81290685	4160	4160	4160	4160	10
431	20230919	114500	81249085	4160	4160	4160	4160	14
432	20230919	114400	81190845	4160	4160	4160	4160	0
433	20230919	114300	81190845	4160	4160	4160	4160	10
434	20230919	114200	81149245	4160	4160	4160	4160	20
435	20230919	114100	81066045	4160	4160	4160	4160	20
436	20230919	114000	80982845	4160	4160	4160	4160	0
437	20230919	113900	80982845	4160	4160	4160	4160	10
438	20230919	113800	80941245	4160	4160	4160	4160	10
439	20230919	113700	80899645	4155	4155	4155	4155	0
440	20230919	113600	80899645	4155	4160	4160	4155	11
441	20230919	113500	80853890	4160	4160	4160	4160	0
442	20230919	113400	80853890	4160	4160	4160	4160	410
443	20230919	113300	79148290	4160	4160	4160	4160	0
444	20230919	113200	79148290	4160	4160	4160	4160	10
445	20230919	113100	79106690	4160	4160	4160	4160	10
446	20230919	113000	79065090	4160	4160	4160	4160	19
447	20230919	112900	78986050	4160	4160	4160	4160	11
448	20230919	112800	78940290	4160	4160	4160	4160	1
449	20230919	112700	78936130	4160	4155	4160	4155	23
450	20230919	112600	78840465	4155	4155	4155	4155	17
451	20230919	112500	78769830	4155	4150	4155	4150	126
452	20230919	112400	78246850	4155	4155	4155	4155	0
453	20230919	112300	78246850	4155	4155	4155	4155	10
454	20230919	112200	78205300	4155	4155	4155	4155	10
455	20230919	112100	78163750	4155	4155	4155	4155	0
456	20230919	112000	78163750	4155	4150	4155	4150	203
457	20230919	111900	77321250	4150	4150	4150	4150	81
458	20230919	111800	76985100	4155	4155	4155	4155	10
459	20230919	111700	76943550	4160	4160	4160	4160	0
460	20230919	111600	76943550	4160	4150	4160	4150	966
461	20230919	111500	72934550	4155	4160	4160	4155	648
462	20230919	111400	70239550	4160	4160	4160	4160	207
463	20230919	111300	69378430	4160	4165	4165	4160	22
464	20230919	111200	69286860	4160	4165	4165	4160	13
465	20230919	111100	69232775	4160	4165	4165	4160	22
466	20230919	111000	69141205	4160	4160	4160	4160	12
467	20230919	110900	69091285	4165	4165	4165	4165	10
468	20230919	110800	69049635	4160	4160	4160	4160	26
469	20230919	110700	68941475	4165	4165	4165	4165	10
470	20230919	110600	68899825	4165	4165	4165	4165	10
471	20230919	110500	68858175	4165	4165	4165	4165	5
472	20230919	110400	68837350	4165	4165	4165	4165	10
473	20230919	110300	68795700	4160	4160	4160	4160	13
474	20230919	110200	68741620	4165	4165	4165	4165	10
475	20230919	110100	68699970	4165	4165	4165	4165	0
476	20230919	110000	68699970	4165	4165	4165	4165	10
477	20230919	105900	68658320	4160	4165	4165	4160	24
478	20230919	105800	68558430	4160	4160	4160	4160	0
479	20230919	105700	68558430	4160	4165	4165	4160	24
480	20230919	105600	68458540	4165	4165	4165	4165	0
481	20230919	105500	68458540	4165	4165	4165	4165	10
482	20230919	105400	68416890	4165	4165	4165	4165	0
483	20230919	105300	68416890	4165	4165	4165	4165	10
484	20230919	105200	68375240	4165	4165	4165	4165	10
485	20230919	105100	68333590	4165	4165	4165	4165	0
486	20230919	105000	68333590	4165	4160	4165	4160	11
487	20230919	104900	68287780	4165	4165	4165	4165	0
488	20230919	104800	68287780	4165	4165	4165	4165	11
489	20230919	104700	68241965	4160	4160	4160	4160	72
490	20230919	104600	67942445	4165	4165	4165	4165	35
491	20230919	104500	67796670	4165	4165	4165	4165	10
492	20230919	104400	67755020	4165	4165	4165	4165	100
493	20230919	104300	67338520	4165	4165	4165	4165	11
494	20230919	104200	67292705	4165	4165	4165	4165	0
495	20230919	104100	67292705	4165	4165	4165	4165	12
496	20230919	104000	67242725	4165	4165	4165	4165	0
497	20230919	103900	67242725	4165	4165	4165	4165	11
498	20230919	103800	67196910	4165	4165	4165	4165	0
499	20230919	103700	67196910	4165	4165	4165	4165	10
500	20230919	103600	67155260	4165	4165	4165	4165	10
501	20230919	103500	67113610	4150	4150	4150	4150	21
502	20230919	103400	67026460	4165	4165	4165	4165	10
503	20230919	103300	66984810	4150	4150	4150	4150	0
504	20230919	103200	66984810	4150	4160	4165	4150	1185
505	20230919	103100	62055955	4165	4175	4175	4165	1990
506	20230919	103000	53754815	4180	4180	4180	4180	89
507	20230919	102900	53382795	4185	4185	4185	4185	70
508	20230919	102800	53089845	4185	4185	4185	4185	61
509	20230919	102700	52834560	4190	4190	4190	4190	10
510	20230919	102600	52792660	4190	4190	4190	4190	0
511	20230919	102500	52792660	4190	4190	4190	4190	10
512	20230919	102400	52750760	4190	4190	4190	4190	0
513	20230919	102300	52750760	4190	4190	4190	4190	11
514	20230919	102200	52704670	4190	4190	4190	4190	10
515	20230919	102100	52662770	4190	4190	4190	4190	0
516	20230919	102000	52662770	4190	4185	4190	4180	960
517	20230919	101900	48649865	4190	4190	4190	4190	0
518	20230919	101800	48649865	4190	4190	4190	4190	10
519	20230919	101700	48607965	4190	4190	4190	4190	0
520	20230919	101600	48607965	4190	4190	4190	4190	11
521	20230919	101500	48561875	4190	4190	4190	4190	10
522	20230919	101400	48519975	4185	4190	4190	4185	3
523	20230919	101300	48507410	4190	4190	4190	4190	22
524	20230919	101200	48415230	4195	4195	4195	4195	0
525	20230919	101100	48415230	4195	4195	4195	4195	10
526	20230919	101000	48373280	4195	4195	4195	4195	0
527	20230919	100900	48373280	4195	4195	4195	4195	11
528	20230919	100800	48327135	4195	4195	4195	4195	0
529	20230919	100700	48327135	4195	4195	4195	4195	10
530	20230919	100600	48285185	4190	4195	4195	4190	18
531	20230919	100500	48209715	4195	4195	4195	4195	0
532	20230919	100400	48209715	4195	4195	4195	4195	10
533	20230919	100300	48167765	4195	4195	4195	4195	0
534	20230919	100200	48167765	4195	4195	4195	4195	10
535	20230919	100100	48125815	4195	4195	4195	4195	0
536	20230919	100000	48125815	4195	4195	4195	4195	10
537	20230919	095900	48083865	4190	4195	4195	4190	30
538	20230919	095800	47958115	4195	4195	4195	4195	0
539	20230919	095700	47958115	4195	4195	4195	4195	10
540	20230919	095600	47916165	4190	4190	4190	4190	21
541	20230919	095500	47828175	4195	4195	4195	4195	10
542	20230919	095400	47786225	4190	4190	4190	4190	145
543	20230919	095300	47178675	4190	4185	4190	4185	725
544	20230919	095200	44144500	4190	4190	4190	4190	10
545	20230919	095100	44102600	4185	4185	4185	4185	0
546	20230919	095000	44102600	4185	4190	4190	4185	32
547	20230919	094900	43968625	4190	4190	4190	4190	0
548	20230919	094800	43968625	4190	4185	4190	4185	102
549	20230919	094700	43541705	4190	4190	4190	4190	0
550	20230919	094600	43541705	4190	4190	4190	4190	10
551	20230919	094500	43499805	4190	4190	4190	4190	0
552	20230919	094400	43499805	4190	4190	4190	4190	10
553	20230919	094300	43457905	4190	4190	4190	4190	12
554	20230919	094200	43407625	4180	4180	4180	4180	21
555	20230919	094100	43319845	4180	4190	4195	4180	1127
556	20230919	094000	38598875	4190	4190	4190	4190	22
557	20230919	093900	38506695	4195	4195	4195	4195	10
558	20230919	093800	38464745	4190	4190	4190	4190	21
559	20230919	093700	38376755	4195	4195	4195	4195	12
560	20230919	093600	38326415	4195	4190	4195	4190	17
561	20230919	093500	38255180	4190	4190	4190	4190	1
562	20230919	093400	38250990	4185	4185	4185	4185	8
563	20230919	093300	38217510	4185	4185	4185	4185	70
564	20230919	093200	37924560	4185	4185	4185	4185	1011
565	20230919	093100	33693525	4180	4185	4185	4180	41
566	20230919	093000	33522125	4185	4180	4185	4180	11
567	20230919	092900	33476095	4180	4170	4180	4170	3341
568	20230919	092800	19517295	4170	4175	4175	4165	543
569	20230919	092700	17252325	4175	4180	4180	4175	70
570	20230919	092600	16960025	4180	4180	4180	4180	334
571	20230919	092500	15563905	4185	4180	4185	4180	60
572	20230919	092400	15313055	4180	4185	4185	4180	32
573	20230919	092300	15179265	4185	4185	4185	4185	368
574	20230919	092200	13639185	4185	4185	4185	4185	170
575	20230919	092100	12927735	4190	4195	4195	4190	438
576	20230919	092000	11092340	4200	4200	4200	4200	10
577	20230919	091900	11050340	4200	4200	4200	4200	26
578	20230919	091800	10941140	4200	4200	4200	4200	1000
579	20230919	091700	6741140	4200	4190	4200	4190	425
580	20230919	091600	4957785	4190	4190	4190	4190	50
581	20230919	091500	4748285	4190	4195	4195	4190	52
582	20230919	091400	4530375	4200	4200	4200	4200	0
583	20230919	091300	4530375	4200	4200	4200	4200	200
584	20230919	091200	3690375	4210	4210	4210	4210	0
585	20230919	091100	3690375	4210	4200	4210	4200	29
586	20230919	091000	3568335	4210	4210	4210	4210	0
587	20230919	090900	3568335	4210	4210	4210	4210	0
588	20230919	090800	3568335	4210	4210	4210	4210	0
589	20230919	090700	3568335	4210	4210	4210	4210	8
590	20230919	090600	3534655	4195	4195	4195	4195	1
591	20230919	090500	3530460	4215	4215	4215	4215	15
592	20230919	090400	3467235	4215	4215	4215	4215	29
593	20230919	090300	3345000	4195	4195	4195	4195	2
594	20230919	090200	3336610	4225	4225	4225	4225	1
595	20230919	090100	3332385	4200	4210	4210	4200	638
596	20230919	090000	646425	4225	4225	4225	4225	153