KissMeData/037560/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	191000	342279375	3960	3960	3960	3960	1774
3	20230913	190900	342279375	3960	3960	3960	3960	0
4	20230913	190800	342279375	3960	3960	3960	3960	0
5	20230913	190700	342279375	3960	3960	3960	3960	0
6	20230913	190600	342279375	3960	3960	3960	3960	0
7	20230913	190500	342279375	3960	3960	3960	3960	0
8	20230913	190400	342279375	3960	3960	3960	3960	0
9	20230913	190300	342279375	3960	3960	3960	3960	0
10	20230913	190200	342279375	3960	3960	3960	3960	0
11	20230913	190100	342279375	3960	3960	3960	3960	0
12	20230913	190000	342279375	3960	3960	3960	3960	0
13	20230913	185900	342279375	3960	3960	3960	3960	0
14	20230913	185800	342279375	3960	3960	3960	3960	0
15	20230913	185700	342279375	3960	3960	3960	3960	0
16	20230913	185600	342279375	3960	3960	3960	3960	0
17	20230913	185500	342279375	3960	3960	3960	3960	0
18	20230913	185400	342279375	3960	3960	3960	3960	0
19	20230913	185300	342279375	3960	3960	3960	3960	0
20	20230913	185200	342279375	3960	3960	3960	3960	0
21	20230913	185100	342279375	3960	3960	3960	3960	0
22	20230913	185000	342279375	3960	3960	3960	3960	0
23	20230913	184900	342279375	3960	3960	3960	3960	0
24	20230913	184800	342279375	3960	3960	3960	3960	0
25	20230913	184700	342279375	3960	3960	3960	3960	0
26	20230913	184600	342279375	3960	3960	3960	3960	0
27	20230913	184500	342279375	3960	3960	3960	3960	0
28	20230913	184400	342279375	3960	3960	3960	3960	0
29	20230913	184300	342279375	3960	3960	3960	3960	0
30	20230913	184200	342279375	3960	3960	3960	3960	0
31	20230913	184100	342279375	3960	3960	3960	3960	0
32	20230913	184000	342279375	3960	3960	3960	3960	1774
33	20230913	183900	342279375	3960	3960	3960	3960	0
34	20230913	183800	342279375	3960	3960	3960	3960	0
35	20230913	183700	342279375	3960	3960	3960	3960	0
36	20230913	183600	342279375	3960	3960	3960	3960	0
37	20230913	183500	342279375	3960	3960	3960	3960	0
38	20230913	183400	342279375	3960	3960	3960	3960	0
39	20230913	183300	342279375	3960	3960	3960	3960	0
40	20230913	183200	342279375	3960	3960	3960	3960	0
41	20230913	183100	342279375	3960	3960	3960	3960	0
42	20230913	183000	342279375	3960	3960	3960	3960	0
43	20230913	182900	342279375	3960	3960	3960	3960	0
44	20230913	182800	342279375	3960	3960	3960	3960	0
45	20230913	182700	342279375	3960	3960	3960	3960	0
46	20230913	182600	342279375	3960	3960	3960	3960	0
47	20230913	182500	342279375	3960	3960	3960	3960	0
48	20230913	182400	342279375	3960	3960	3960	3960	0
49	20230913	182300	342279375	3960	3960	3960	3960	0
50	20230913	182200	342279375	3960	3960	3960	3960	0
51	20230913	182100	342279375	3960	3960	3960	3960	0
52	20230913	182000	342279375	3960	3960	3960	3960	0
53	20230913	181900	342279375	3960	3960	3960	3960	0
54	20230913	181800	342279375	3960	3960	3960	3960	0
55	20230913	181700	342279375	3960	3960	3960	3960	0
56	20230913	181600	342279375	3960	3960	3960	3960	0
57	20230913	181500	342279375	3960	3960	3960	3960	0
58	20230913	181400	342279375	3960	3960	3960	3960	0
59	20230913	181300	342279375	3960	3960	3960	3960	0
60	20230913	181200	342279375	3960	3960	3960	3960	0
61	20230913	181100	342279375	3960	3960	3960	3960	0
62	20230913	181000	342279375	3960	3960	3960	3960	1774
63	20230913	180900	342279375	3960	3960	3960	3960	0
64	20230913	180800	342279375	3960	3960	3960	3960	0
65	20230913	180700	342279375	3960	3960	3960	3960	0
66	20230913	180600	342279375	3960	3960	3960	3960	0
67	20230913	180500	342279375	3960	3960	3960	3960	0
68	20230913	180400	342279375	3960	3960	3960	3960	0
69	20230913	180300	342279375	3960	3960	3960	3960	0
70	20230913	180200	342279375	3960	3960	3960	3960	0
71	20230913	180100	342279375	3960	3960	3960	3960	0
72	20230913	180000	342279375	3960	3960	3960	3960	0
73	20230913	175900	342279375	3960	3960	3960	3960	0
74	20230913	175800	342279375	3960	3960	3960	3960	0
75	20230913	175700	342279375	3960	3960	3960	3960	0
76	20230913	175600	342279375	3960	3960	3960	3960	0
77	20230913	175500	342279375	3960	3960	3960	3960	0
78	20230913	175400	342279375	3960	3960	3960	3960	0
79	20230913	175300	342279375	3960	3960	3960	3960	0
80	20230913	175200	342279375	3960	3960	3960	3960	0
81	20230913	175100	342279375	3960	3960	3960	3960	0
82	20230913	175000	342279375	3960	3960	3960	3960	0
83	20230913	174900	342279375	3960	3960	3960	3960	0
84	20230913	174800	342279375	3960	3960	3960	3960	0
85	20230913	174700	342279375	3960	3960	3960	3960	0
86	20230913	174600	342279375	3960	3960	3960	3960	0
87	20230913	174500	342279375	3960	3960	3960	3960	0
88	20230913	174400	342279375	3960	3960	3960	3960	0
89	20230913	174300	342279375	3960	3960	3960	3960	0
90	20230913	174200	342279375	3960	3960	3960	3960	0
91	20230913	174100	342279375	3960	3960	3960	3960	0
92	20230913	174000	342279375	3960	3960	3960	3960	1774
93	20230913	173900	342279375	3960	3960	3960	3960	0
94	20230913	173800	342279375	3960	3960	3960	3960	0
95	20230913	173700	342279375	3960	3960	3960	3960	0
96	20230913	173600	342279375	3960	3960	3960	3960	0
97	20230913	173500	342279375	3960	3960	3960	3960	0
98	20230913	173400	342279375	3960	3960	3960	3960	0
99	20230913	173300	342279375	3960	3960	3960	3960	0
100	20230913	173200	342279375	3960	3960	3960	3960	0
101	20230913	173100	342279375	3960	3960	3960	3960	0
102	20230913	173000	342279375	3960	3960	3960	3960	0
103	20230913	172900	342279375	3960	3960	3960	3960	0
104	20230913	172800	342279375	3960	3960	3960	3960	0
105	20230913	172700	342279375	3960	3960	3960	3960	0
106	20230913	172600	342279375	3960	3960	3960	3960	0
107	20230913	172500	342279375	3960	3960	3960	3960	0
108	20230913	172400	342279375	3960	3960	3960	3960	0
109	20230913	172300	342279375	3960	3960	3960	3960	0
110	20230913	172200	342279375	3960	3960	3960	3960	0
111	20230913	172100	342279375	3960	3960	3960	3960	0
112	20230913	172000	342279375	3960	3960	3960	3960	0
113	20230913	171900	342279375	3960	3960	3960	3960	0
114	20230913	171800	342279375	3960	3960	3960	3960	0
115	20230913	171700	342279375	3960	3960	3960	3960	0
116	20230913	171600	342279375	3960	3960	3960	3960	0
117	20230913	171500	342279375	3960	3960	3960	3960	0
118	20230913	171400	342279375	3960	3960	3960	3960	0
119	20230913	171300	342279375	3960	3960	3960	3960	0
120	20230913	171200	342279375	3960	3960	3960	3960	0
121	20230913	171100	342279375	3960	3960	3960	3960	0
122	20230913	171000	342279375	3960	3960	3960	3960	1774
123	20230913	170900	342279375	3960	3960	3960	3960	0
124	20230913	170800	342279375	3960	3960	3960	3960	0
125	20230913	170700	342279375	3960	3960	3960	3960	0
126	20230913	170600	342279375	3960	3960	3960	3960	0
127	20230913	170500	342279375	3960	3960	3960	3960	0
128	20230913	170400	342279375	3960	3960	3960	3960	0
129	20230913	170300	342279375	3960	3960	3960	3960	0
130	20230913	170200	342279375	3960	3960	3960	3960	0
131	20230913	170100	342279375	3960	3960	3960	3960	0
132	20230913	170000	342279375	3960	3960	3960	3960	0
133	20230913	165900	342279375	3960	3960	3960	3960	0
134	20230913	165800	342279375	3960	3960	3960	3960	0
135	20230913	165700	342279375	3960	3960	3960	3960	0
136	20230913	165600	342279375	3960	3960	3960	3960	0
137	20230913	165500	342279375	3960	3960	3960	3960	0
138	20230913	165400	342279375	3960	3960	3960	3960	0
139	20230913	165300	342279375	3960	3960	3960	3960	0
140	20230913	165200	342279375	3960	3960	3960	3960	0
141	20230913	165100	342279375	3960	3960	3960	3960	0
142	20230913	165000	342279375	3960	3960	3960	3960	0
143	20230913	164900	342279375	3960	3960	3960	3960	0
144	20230913	164800	342279375	3960	3960	3960	3960	0
145	20230913	164700	342279375	3960	3960	3960	3960	0
146	20230913	164600	342279375	3960	3960	3960	3960	0
147	20230913	164500	342279375	3960	3960	3960	3960	0
148	20230913	164400	342279375	3960	3960	3960	3960	0
149	20230913	164300	342279375	3960	3960	3960	3960	0
150	20230913	164200	342279375	3960	3960	3960	3960	0
151	20230913	164100	342279375	3960	3960	3960	3960	0
152	20230913	164000	342279375	3960	3960	3960	3960	1774
153	20230913	163900	342279375	3960	3960	3960	3960	0
154	20230913	163800	342279375	3960	3960	3960	3960	0
155	20230913	163700	342279375	3960	3960	3960	3960	0
156	20230913	163600	342279375	3960	3960	3960	3960	0
157	20230913	163500	342279375	3960	3960	3960	3960	0
158	20230913	163400	342279375	3960	3960	3960	3960	0
159	20230913	163300	342279375	3960	3960	3960	3960	0
160	20230913	163200	342279375	3960	3960	3960	3960	0
161	20230913	163100	342279375	3960	3960	3960	3960	0
162	20230913	163000	342279375	3960	3960	3960	3960	0
163	20230913	162900	342279375	3960	3960	3960	3960	0
164	20230913	162800	342279375	3960	3960	3960	3960	0
165	20230913	162700	342279375	3960	3960	3960	3960	0
166	20230913	162600	342279375	3960	3960	3960	3960	0
167	20230913	162500	342279375	3960	3960	3960	3960	0
168	20230913	162400	342279375	3960	3960	3960	3960	0
169	20230913	162300	342279375	3960	3960	3960	3960	0
170	20230913	162200	342279375	3960	3960	3960	3960	0
171	20230913	162100	342279375	3960	3960	3960	3960	0
172	20230913	162000	342279375	3960	3960	3960	3960	0
173	20230913	161900	342279375	3960	3960	3960	3960	0
174	20230913	161800	342279375	3960	3960	3960	3960	0
175	20230913	161700	342279375	3960	3960	3960	3960	0
176	20230913	161600	342279375	3960	3960	3960	3960	0
177	20230913	161500	342279375	3960	3960	3960	3960	0
178	20230913	161400	342279375	3960	3960	3960	3960	0
179	20230913	161300	342279375	3960	3960	3960	3960	0
180	20230913	161200	342279375	3960	3960	3960	3960	0
181	20230913	161100	342279375	3960	3960	3960	3960	0
182	20230913	161000	342279375	3960	3960	3960	3960	1774
183	20230913	160900	342279375	3960	3960	3960	3960	0
184	20230913	160800	342279375	3960	3960	3960	3960	0
185	20230913	160700	342279375	3960	3960	3960	3960	0
186	20230913	160600	342279375	3960	3960	3960	3960	0
187	20230913	160500	342279375	3960	3960	3960	3960	0
188	20230913	160400	342279375	3960	3960	3960	3960	0
189	20230913	160300	342279375	3960	3960	3960	3960	0
190	20230913	160200	342279375	3960	3960	3960	3960	0
191	20230913	160100	342279375	3960	3960	3960	3960	0
192	20230913	160000	342279375	3960	3960	3960	3960	0
193	20230913	155900	342279375	3960	3960	3960	3960	0
194	20230913	155800	342279375	3960	3960	3960	3960	0
195	20230913	155700	342279375	3960	3960	3960	3960	0
196	20230913	155600	342279375	3960	3960	3960	3960	0
197	20230913	155500	342279375	3960	3960	3960	3960	0
198	20230913	155400	342279375	3960	3960	3960	3960	0
199	20230913	155300	342279375	3960	3960	3960	3960	0
200	20230913	155200	342279375	3960	3960	3960	3960	0
201	20230913	155100	342279375	3960	3960	3960	3960	0
202	20230913	155000	342279375	3960	3960	3960	3960	0
203	20230913	154900	342279375	3960	3960	3960	3960	0
204	20230913	154800	342279375	3960	3960	3960	3960	0
205	20230913	154700	342279375	3960	3960	3960	3960	0
206	20230913	154600	342279375	3960	3960	3960	3960	0
207	20230913	154500	342279375	3960	3960	3960	3960	0
208	20230913	154400	342279375	3960	3960	3960	3960	0
209	20230913	154300	342279375	3960	3960	3960	3960	0
210	20230913	154200	342279375	3960	3960	3960	3960	0
211	20230913	154100	342279375	3960	3960	3960	3960	0
212	20230913	154000	342279375	3960	3960	3960	3960	1774
213	20230913	153900	342279375	3960	3960	3960	3960	0
214	20230913	153800	342279375	3960	3960	3960	3960	0
215	20230913	153700	342279375	3960	3960	3960	3960	0
216	20230913	153600	342279375	3960	3960	3960	3960	0
217	20230913	153500	342279375	3960	3960	3960	3960	0
218	20230913	153400	342279375	3960	3960	3960	3960	0
219	20230913	153300	342279375	3960	3960	3960	3960	0
220	20230913	153200	342279375	3960	3960	3960	3960	0
221	20230913	153100	342279375	3960	3960	3960	3960	0
222	20230913	153000	342279375	3960	3960	3960	3960	1774
223	20230913	152900	335254335	3940	3940	3940	3940	0
224	20230913	152800	335254335	3940	3940	3940	3940	0
225	20230913	152700	335254335	3940	3940	3940	3940	0
226	20230913	152600	335254335	3940	3940	3940	3940	0
227	20230913	152500	335254335	3940	3940	3940	3940	0
228	20230913	152400	335254335	3940	3940	3940	3940	0
229	20230913	152300	335254335	3940	3940	3940	3940	0
230	20230913	152200	335254335	3940	3940	3940	3940	0
231	20230913	152100	335254335	3940	3940	3940	3940	0
232	20230913	152000	335254335	3940	3940	3940	3940	0
233	20230913	151900	335254335	3940	3950	3950	3935	1117
234	20230913	151800	330854925	3945	3945	3945	3945	986
235	20230913	151700	326965155	3945	3940	3945	3940	59
236	20230913	151600	326732690	3945	3945	3945	3945	22
237	20230913	151500	326645900	3940	3940	3940	3940	366
238	20230913	151400	325203860	3940	3945	3945	3940	394
239	20230913	151300	323651380	3945	3945	3945	3945	38
240	20230913	151200	323501470	3945	3945	3945	3945	40
241	20230913	151100	323343670	3940	3945	3945	3940	49
242	20230913	151000	323150605	3945	3945	3945	3940	25
243	20230913	150900	323051985	3945	3945	3945	3945	214
244	20230913	150800	322207755	3945	3945	3945	3945	250
245	20230913	150700	321221505	3940	3940	3940	3940	0
246	20230913	150600	321221505	3940	3940	3940	3940	66
247	20230913	150500	320961465	3940	3945	3945	3940	95
248	20230913	150400	320587160	3945	3945	3945	3945	3
249	20230913	150300	320575325	3940	3940	3940	3940	0
250	20230913	150200	320575325	3940	3945	3945	3940	587
251	20230913	150100	318262530	3940	3945	3945	3940	128
252	20230913	150000	317758070	3945	3945	3945	3945	3
253	20230913	145900	317746235	3935	3935	3935	3935	0
254	20230913	145800	317746235	3935	3940	3940	3935	312
255	20230913	145700	316518345	3940	3940	3940	3940	412
256	20230913	145600	314895065	3940	3940	3940	3940	13
257	20230913	145500	314843845	3940	3940	3940	3940	13
258	20230913	145400	314792625	3940	3945	3945	3940	1063
259	20230913	145300	310604340	3945	3945	3945	3945	314
260	20230913	145200	309365610	3950	3945	3950	3945	835
261	20230913	145100	306071530	3940	3940	3940	3940	37
262	20230913	145000	305925750	3945	3945	3945	3945	18
263	20230913	144900	305854740	3940	3940	3940	3940	88
264	20230913	144800	305508020	3935	3935	3935	3935	0
265	20230913	144700	305508020	3935	3940	3940	3935	115
266	20230913	144600	305055440	3935	3935	3935	3935	0
267	20230913	144500	305055440	3935	3935	3935	3935	0
268	20230913	144400	305055440	3935	3940	3940	3935	769
269	20230913	144300	302028580	3945	3945	3945	3945	38
270	20230913	144200	301878670	3935	3945	3945	3935	266
271	20230913	144100	300831590	3945	3945	3945	3945	24
272	20230913	144000	300736910	3935	3945	3945	3935	18
273	20230913	143900	300665960	3935	3935	3935	3935	0
274	20230913	143800	300665960	3935	3935	3935	3935	0
275	20230913	143700	300665960	3935	3935	3935	3935	0
276	20230913	143600	300665960	3935	3935	3935	3935	100
277	20230913	143500	300272460	3935	3935	3935	3935	0
278	20230913	143400	300272460	3935	3935	3935	3935	80
279	20230913	143300	299957660	3935	3935	3935	3935	300
280	20230913	143200	298777160	3935	3940	3940	3935	1469
281	20230913	143100	292995575	3945	3945	3945	3945	13
282	20230913	143000	292944290	3945	3945	3945	3945	13
283	20230913	142900	292893005	3945	3945	3945	3945	12
284	20230913	142800	292845665	3945	3945	3945	3945	265
285	20230913	142700	291800240	3945	3945	3945	3945	135
286	20230913	142600	291267665	3945	3940	3945	3935	280
287	20230913	142500	290165360	3940	3940	3940	3940	327
288	20230913	142400	288876980	3940	3940	3940	3940	329
289	20230913	142300	287580720	3940	3945	3945	3940	135
290	20230913	142200	287048705	3940	3945	3945	3935	231
291	20230913	142100	286139465	3945	3945	3945	3945	40
292	20230913	142000	285981665	3945	3945	3945	3945	25
293	20230913	141900	285883040	3945	3945	3945	3945	37
294	20230913	141800	285737075	3945	3945	3945	3945	25
295	20230913	141700	285638450	3945	3945	3945	3935	25
296	20230913	141600	285539835	3945	3945	3945	3945	214
297	20230913	141500	284695605	3945	3945	3945	3945	12
298	20230913	141400	284648265	3945	3945	3945	3945	14
299	20230913	141300	284593035	3945	3945	3945	3945	12
300	20230913	141200	284545695	3945	3945	3945	3945	13
301	20230913	141100	284494410	3945	3940	3945	3940	27
302	20230913	141000	284387950	3945	3945	3945	3945	12
303	20230913	140900	284340610	3945	3945	3945	3945	14
304	20230913	140800	284285380	3945	3945	3945	3945	16
305	20230913	140700	284222260	3950	3950	3950	3945	45
306	20230913	140600	284044590	3950	3950	3950	3950	230
307	20230913	140500	283136090	3945	3945	3945	3945	0
308	20230913	140400	283136090	3945	3940	3950	3940	331
309	20230913	140300	281831690	3940	3940	3940	3940	183
310	20230913	140200	281110670	3935	3940	3940	3935	111
311	20230913	140100	280673830	3935	3935	3935	3935	0
312	20230913	140000	280673830	3935	3935	3935	3935	0
313	20230913	135900	280673830	3935	3935	3935	3935	0
314	20230913	135800	280673830	3935	3935	3935	3935	19
315	20230913	135700	280599065	3940	3940	3940	3940	1
316	20230913	135600	280595125	3935	3935	3935	3935	1
317	20230913	135500	280591190	3935	3935	3935	3935	1
318	20230913	135400	280587255	3935	3935	3935	3935	0
319	20230913	135300	280587255	3935	3935	3935	3935	0
320	20230913	135200	280587255	3935	3935	3935	3935	2
321	20230913	135100	280579385	3940	3935	3940	3935	2541
322	20230913	135000	270579485	3935	3935	3935	3935	520
323	20230913	134900	268533285	3935	3935	3935	3935	0
324	20230913	134800	268533285	3935	3935	3935	3935	0
325	20230913	134700	268533285	3935	3935	3935	3935	1
326	20230913	134600	268529350	3935	3935	3935	3935	300
327	20230913	134500	267348850	3935	3935	3935	3935	0
328	20230913	134400	267348850	3935	3935	3935	3935	965
329	20230913	134300	263551575	3940	3940	3940	3940	35
330	20230913	134200	263413675	3935	3940	3940	3935	27
331	20230913	134100	263307300	3940	3940	3940	3940	13
332	20230913	134000	263256080	3935	3940	3940	3935	33
333	20230913	133900	263126145	3935	3940	3940	3935	14
334	20230913	133800	263070995	3940	3940	3940	3940	23
335	20230913	133700	262980375	3935	3940	3940	3935	27
336	20230913	133600	262874000	3940	3940	3940	3940	36
337	20230913	133500	262732160	3940	3940	3940	3940	26
338	20230913	133400	262629720	3940	3940	3940	3940	23
339	20230913	133300	262539100	3935	3935	3940	3935	25
340	20230913	133200	262440670	3940	3940	3940	3940	38
341	20230913	133100	262290950	3940	3940	3940	3940	1037
342	20230913	133000	258205170	3940	3940	3940	3940	25
343	20230913	132900	258106670	3940	3940	3940	3940	132
344	20230913	132800	257586590	3935	3940	3940	3935	15
345	20230913	132700	257527495	3935	3935	3935	3935	19
346	20230913	132600	257452730	3940	3940	3940	3940	36
347	20230913	132500	257310890	3940	3940	3940	3940	12
348	20230913	132400	257263610	3940	3940	3940	3940	12
349	20230913	132300	257216330	3940	3940	3940	3935	25
350	20230913	132200	257117835	3935	3940	3940	3935	23
351	20230913	132100	257027270	3940	3940	3940	3940	17
352	20230913	132000	256960290	3935	3935	3935	3935	89
353	20230913	131900	256610075	3935	3940	3940	3935	107
354	20230913	131800	256189005	3940	3930	3940	3930	92
355	20230913	131700	255826975	3935	3935	3935	3935	0
356	20230913	131600	255826975	3935	3935	3935	3935	126
357	20230913	131500	255331165	3930	3930	3935	3930	160
358	20230913	131400	254702360	3925	3925	3925	3925	980
359	20230913	131300	250855860	3930	3930	3930	3930	3
360	20230913	131200	250844070	3925	3930	3930	3925	226
361	20230913	131100	249956895	3930	3930	3930	3930	0
362	20230913	131000	249956895	3930	3930	3930	3930	30
363	20230913	130900	249838995	3930	3925	3930	3925	1434
364	20230913	130800	244210530	3930	3930	3930	3930	0
365	20230913	130700	244210530	3930	3930	3930	3930	792
366	20230913	130600	241097970	3930	3930	3930	3930	0
367	20230913	130500	241097970	3930	3930	3930	3930	200
368	20230913	130400	240311970	3930	3930	3930	3930	0
369	20230913	130300	240311970	3930	3930	3930	3930	254
370	20230913	130200	239313750	3930	3930	3930	3930	7
371	20230913	130100	239286240	3930	3930	3930	3930	284
372	20230913	130000	238170120	3930	3930	3930	3930	0
373	20230913	125900	238170120	3930	3930	3930	3930	0
374	20230913	125800	238170120	3930	3930	3930	3930	91
375	20230913	125700	237812490	3935	3935	3935	3935	0
376	20230913	125600	237812490	3935	3935	3935	3935	0
377	20230913	125500	237812490	3935	3935	3935	3935	0
378	20230913	125400	237812490	3935	3935	3935	3935	0
379	20230913	125300	237812490	3935	3930	3935	3930	335
380	20230913	125200	236494940	3925	3925	3925	3925	0
381	20230913	125100	236494940	3925	3930	3930	3925	1270
382	20230913	125000	231508945	3935	3935	3935	3935	93
383	20230913	124900	231142990	3930	3930	3930	3930	0
384	20230913	124800	231142990	3930	3930	3930	3930	192
385	20230913	124700	230388430	3935	3935	3935	3935	5
386	20230913	124600	230368755	3935	3935	3935	3935	0
387	20230913	124500	230368755	3935	3935	3935	3935	1
388	20230913	124400	230364820	3930	3930	3930	3930	6
389	20230913	124300	230341240	3930	3930	3930	3930	0
390	20230913	124200	230341240	3930	3930	3930	3930	30
391	20230913	124100	230223340	3935	3935	3935	3935	0
392	20230913	124000	230223340	3935	3935	3935	3935	0
393	20230913	123900	230223340	3935	3930	3935	3930	22
394	20230913	123800	230136870	3935	3935	3935	3935	1
395	20230913	123700	230132935	3930	3930	3930	3930	0
396	20230913	123600	230132935	3930	3930	3930	3930	169
397	20230913	123500	229468765	3930	3930	3930	3930	500
398	20230913	123400	227503765	3930	3930	3930	3930	686
399	20230913	123300	224807785	3930	3930	3930	3930	0
400	20230913	123200	224807785	3930	3930	3930	3930	0
401	20230913	123100	224807785	3930	3930	3930	3930	0
402	20230913	123000	224807785	3930	3930	3930	3930	112
403	20230913	122900	224367625	3935	3935	3935	3935	3
404	20230913	122800	224355820	3935	3935	3935	3935	1
405	20230913	122700	224351885	3930	3930	3930	3930	0
406	20230913	122600	224351885	3930	3930	3930	3930	0
407	20230913	122500	224351885	3930	3930	3930	3930	1
408	20230913	122400	224347955	3930	3930	3930	3930	0
409	20230913	122300	224347955	3930	3930	3930	3930	1
410	20230913	122200	224344025	3935	3935	3935	3935	0
411	20230913	122100	224344025	3935	3935	3935	3935	0
412	20230913	122000	224344025	3935	3935	3935	3935	0
413	20230913	121900	224344025	3935	3935	3935	3935	499
414	20230913	121800	222380460	3930	3930	3930	3930	79
415	20230913	121700	222069990	3930	3935	3935	3930	286
416	20230913	121600	220945940	3935	3935	3935	3935	257
417	20230913	121500	219934645	3935	3935	3935	3935	22
418	20230913	121400	219848075	3935	3930	3935	3930	17
419	20230913	121300	219781205	3935	3930	3935	3930	863
420	20230913	121200	216388960	3930	3930	3930	3930	13
421	20230913	121100	216337870	3930	3930	3930	3930	12
422	20230913	121000	216290710	3930	3930	3930	3930	513
423	20230913	120900	214274620	3930	3930	3930	3930	23
424	20230913	120800	214184230	3930	3930	3930	3930	12
425	20230913	120700	214137070	3930	3930	3930	3930	39
426	20230913	120600	213983800	3930	3930	3930	3930	12
427	20230913	120500	213936640	3930	3930	3930	3930	15
428	20230913	120400	213877690	3930	3930	3930	3930	4
429	20230913	120300	213861970	3930	3925	3930	3925	54
430	20230913	120200	213649990	3930	3930	3930	3930	122
431	20230913	120100	213170530	3925	3925	3925	3925	0
432	20230913	120000	213170530	3925	3925	3925	3925	0
433	20230913	115900	213170530	3925	3925	3925	3925	0
434	20230913	115800	213170530	3925	3925	3925	3925	148
435	20230913	115700	212589630	3925	3920	3925	3920	590
436	20230913	115600	210275130	3925	3925	3925	3925	19
437	20230913	115500	210200555	3925	3920	3925	3920	19
438	20230913	115400	210125985	3925	3925	3925	3925	246
439	20230913	115300	209160435	3925	3925	3925	3925	67
440	20230913	115200	208897460	3925	3920	3925	3920	2
441	20230913	115100	208889615	3925	3925	3925	3925	27
442	20230913	115000	208783640	3925	3925	3925	3925	15
443	20230913	114900	208724765	3925	3925	3925	3925	549
444	20230913	114800	206569940	3925	3925	3925	3925	18
445	20230913	114700	206499290	3920	3920	3920	3920	245
446	20230913	114600	205538890	3925	3925	3925	3925	0
447	20230913	114500	205538890	3925	3925	3925	3925	0
448	20230913	114400	205538890	3925	3925	3925	3925	0
449	20230913	114300	205538890	3925	3920	3925	3920	26
450	20230913	114200	205436905	3920	3920	3920	3920	41
451	20230913	114100	205276185	3925	3925	3925	3925	2
452	20230913	114000	205268335	3925	3920	3925	3920	505
453	20230913	113900	203288710	3920	3920	3920	3920	92
454	20230913	113800	202928070	3925	3925	3925	3925	30
455	20230913	113700	202810320	3925	3925	3925	3925	6
456	20230913	113600	202786770	3925	3925	3925	3925	1
457	20230913	113500	202782845	3925	3925	3925	3920	716
458	20230913	113400	199976045	3925	3925	3925	3925	0
459	20230913	113300	199976045	3925	3925	3925	3925	1060
460	20230913	113200	195815545	3925	3925	3925	3925	0
461	20230913	113100	195815545	3925	3925	3925	3925	0
462	20230913	113000	195815545	3925	3930	3930	3925	152
463	20230913	112900	195218935	3925	3930	3930	3925	300
464	20230913	112800	194040935	3925	3925	3925	3925	0
465	20230913	112700	194040935	3925	3925	3925	3925	1014
466	20230913	112600	190060985	3925	3930	3930	3925	11
467	20230913	112500	190017760	3925	3925	3925	3925	0
468	20230913	112400	190017760	3925	3925	3925	3925	79
469	20230913	112300	189707685	3925	3925	3925	3925	364
470	20230913	112200	188278985	3930	3930	3930	3930	1367
471	20230913	112100	182906675	3935	3935	3935	3935	12
472	20230913	112000	182859455	3930	3930	3930	3930	311
473	20230913	111900	181637225	3930	3930	3930	3930	0
474	20230913	111800	181637225	3930	3935	3935	3930	120
475	20230913	111700	181165525	3935	3935	3935	3935	50
476	20230913	111600	180968775	3935	3925	3935	3925	238
477	20230913	111500	180034615	3925	3925	3925	3925	1000
478	20230913	111400	176109615	3925	3930	3930	3925	1647
479	20230913	111300	169638495	3935	3930	3935	3930	70
480	20230913	111200	169363145	3930	3935	3935	3930	11496
481	20230913	111100	124183365	3935	3935	3935	3935	193
482	20230913	111000	123423910	3935	3930	3935	3930	1172
483	20230913	110900	118816265	3935	3935	3935	3935	2595
484	20230913	110800	108604940	3935	3935	3935	3935	1089
485	20230913	110700	104319725	3940	3940	3940	3940	0
486	20230913	110600	104319725	3940	3940	3940	3940	70
487	20230913	110500	104043925	3940	3935	3940	3935	58
488	20230913	110400	103815505	3940	3940	3940	3940	243
489	20230913	110300	102858085	3940	3935	3940	3935	854
490	20230913	110200	99497335	3935	3940	3940	3935	1250
491	20230913	110100	94578515	3940	3940	3940	3940	151
492	20230913	110000	93983575	3940	3940	3940	3940	404
493	20230913	105900	92391815	3935	3940	3940	3935	14
494	20230913	105800	92336705	3940	3945	3945	3940	3928
495	20230913	105700	76851860	3945	3945	3945	3945	400
496	20230913	105600	75273860	3945	3945	3945	3945	1495
497	20230913	105500	69376085	3945	3945	3945	3945	0
498	20230913	105400	69376085	3945	3945	3945	3945	4
499	20230913	105300	69360305	3945	3945	3945	3945	89
500	20230913	105200	69009200	3955	3955	3955	3955	1
501	20230913	105100	69005245	3950	3950	3950	3950	100
502	20230913	105000	68610245	3950	3950	3950	3950	0
503	20230913	104900	68610245	3950	3950	3950	3950	0
504	20230913	104800	68610245	3950	3950	3950	3950	1
505	20230913	104700	68606295	3945	3945	3945	3945	0
506	20230913	104600	68606295	3945	3945	3945	3945	50
507	20230913	104500	68409045	3945	3945	3945	3945	500
508	20230913	104400	66436545	3945	3945	3945	3945	0
509	20230913	104300	66436545	3945	3945	3945	3945	2
510	20230913	104200	66428655	3945	3945	3945	3945	0
511	20230913	104100	66428655	3945	3945	3945	3945	5474
512	20230913	104000	44833725	3955	3955	3955	3955	0
513	20230913	103900	44833725	3955	3955	3955	3955	2
514	20230913	103800	44825815	3955	3955	3955	3955	1
515	20230913	103700	44821860	3950	3950	3950	3950	856
516	20230913	103600	41440660	3950	3950	3950	3950	144
517	20230913	103500	40871860	3950	3950	3950	3950	21
518	20230913	103400	40788910	3950	3950	3950	3950	2
519	20230913	103300	40781010	3945	3945	3945	3945	0
520	20230913	103200	40781010	3945	3945	3945	3945	0
521	20230913	103100	40781010	3945	3945	3945	3945	0
522	20230913	103000	40781010	3945	3950	3950	3945	117
523	20230913	102900	40319435	3950	3950	3950	3950	0
524	20230913	102800	40319435	3950	3950	3950	3950	52
525	20230913	102700	40114035	3950	3950	3950	3950	5
526	20230913	102600	40094285	3950	3950	3950	3950	10
527	20230913	102500	40054785	3950	3950	3950	3950	0
528	20230913	102400	40054785	3950	3950	3950	3950	130
529	20230913	102300	39541285	3950	3950	3950	3950	0
530	20230913	102200	39541285	3950	3950	3950	3950	0
531	20230913	102100	39541285	3950	3950	3950	3950	1
532	20230913	102000	39537335	3945	3950	3950	3945	78
533	20230913	101900	39229535	3950	3950	3950	3950	0
534	20230913	101800	39229535	3950	3950	3950	3950	14
535	20230913	101700	39174235	3950	3950	3950	3950	3
536	20230913	101600	39162385	3945	3950	3950	3945	402
537	20230913	101500	37575885	3950	3960	3960	3950	1052
538	20230913	101400	33410485	3960	3960	3960	3960	0
539	20230913	101300	33410485	3960	3960	3960	3960	88
540	20230913	101200	33062005	3965	3965	3965	3965	0
541	20230913	101100	33062005	3965	3965	3965	3965	13
542	20230913	101000	33010460	3965	3965	3965	3965	0
543	20230913	100900	33010460	3965	3965	3965	3965	10
544	20230913	100800	32970810	3965	3965	3965	3965	0
545	20230913	100700	32970810	3965	3965	3965	3965	0
546	20230913	100600	32970810	3965	3965	3965	3965	1
547	20230913	100500	32966845	3955	3955	3955	3955	200
548	20230913	100400	32175845	3955	3955	3955	3955	11
549	20230913	100300	32132340	3955	3955	3955	3955	201
550	20230913	100200	31337385	3965	3965	3965	3965	0
551	20230913	100100	31337385	3965	3965	3965	3965	1
552	20230913	100000	31333420	3955	3955	3955	3955	106
553	20230913	095900	30914190	3955	3955	3955	3955	1
554	20230913	095800	30910235	3955	3955	3955	3955	0
555	20230913	095700	30910235	3955	3955	3955	3955	0
556	20230913	095600	30910235	3955	3960	3960	3955	295
557	20230913	095500	29743375	3965	3965	3965	3965	6
558	20230913	095400	29719585	3965	3965	3965	3965	0
559	20230913	095300	29719585	3965	3965	3965	3965	0
560	20230913	095200	29719585	3965	3965	3965	3965	500
561	20230913	095100	27737085	3965	3965	3965	3965	4
562	20230913	095000	27721225	3960	3960	3960	3960	0
563	20230913	094900	27721225	3960	3960	3960	3960	500
564	20230913	094800	25741225	3960	3960	3960	3960	2
565	20230913	094700	25733305	3960	3960	3960	3960	3
566	20230913	094600	25721425	3965	3965	3965	3965	27
567	20230913	094500	25614370	3960	3940	3960	3940	634
568	20230913	094400	23106910	3940	3950	3950	3940	154
569	20230913	094300	22499725	3950	3950	3950	3950	4
570	20230913	094200	22483925	3945	3950	3950	3945	143
571	20230913	094100	21919095	3955	3955	3955	3955	0
572	20230913	094000	21919095	3955	3945	3955	3945	260
573	20230913	093900	20893365	3955	3955	3955	3955	0
574	20230913	093800	20893365	3955	3955	3955	3955	0
575	20230913	093700	20893365	3955	3950	3955	3945	116
576	20230913	093600	20435615	3950	3950	3950	3950	5
577	20230913	093500	20415865	3950	3950	3950	3950	14
578	20230913	093400	20360565	3950	3945	3950	3940	726
579	20230913	093300	17499640	3955	3960	3960	3955	8
580	20230913	093200	17467980	3960	3960	3960	3960	0
581	20230913	093100	17467980	3960	3960	3960	3960	8
582	20230913	093000	17436300	3960	3960	3960	3945	68
583	20230913	092900	17167815	3945	3950	3950	3945	2264
584	20230913	092800	8232870	3960	3960	3960	3950	6
585	20230913	092700	8209130	3950	3955	3955	3950	208
586	20230913	092600	7387355	3960	3960	3960	3960	0
587	20230913	092500	7387355	3960	3955	3960	3955	407
588	20230913	092400	5777635	3960	3960	3960	3960	50
589	20230913	092300	5579635	3960	3960	3960	3960	0
590	20230913	092200	5579635	3960	3960	3960	3960	3
591	20230913	092100	5567755	3955	3955	3955	3955	1
592	20230913	092000	5563800	3960	3960	3960	3960	1
593	20230913	091900	5559840	3960	3960	3960	3960	4
594	20230913	091800	5544000	3960	3960	3960	3960	15
595	20230913	091700	5484600	3960	3960	3960	3960	0
596	20230913	091600	5484600	3960	3960	3960	3960	0
597	20230913	091500	5484600	3960	3950	3960	3950	83
598	20230913	091400	5156435	3955	3955	3955	3950	128
599	20230913	091300	4650695	3955	3955	3955	3955	0
600	20230913	091200	4650695	3955	3955	3955	3955	3
601	20230913	091100	4638830	3950	3950	3950	3950	100
602	20230913	091000	4243830	3950	3950	3950	3950	184
603	20230913	090900	3517030	3950	3955	3955	3950	3
604	20230913	090800	3505170	3950	3950	3950	3950	11
605	20230913	090700	3461720	3950	3950	3950	3950	251
606	20230913	090600	2470270	3950	3950	3950	3950	1
607	20230913	090500	2466320	3950	3950	3950	3950	65
608	20230913	090400	2209570	3950	3945	3955	3945	257
609	20230913	090300	1193150	3945	3955	3955	3945	278
610	20230913	090200	94920	3955	3955	3955	3955	2
611	20230913	090100	87010	3955	3955	3955	3955	4
612	20230913	090000	71190	3955	3955	3955	3955	18