KissMeData/035810/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190800	369218950	2910	2910	2910	2910	5849
3	20230915	190700	369218950	2910	2910	2910	2910	0
4	20230915	190600	369218950	2910	2910	2910	2910	0
5	20230915	190500	369218950	2910	2910	2910	2910	0
6	20230915	190400	369218950	2910	2910	2910	2910	0
7	20230915	190300	369218950	2910	2910	2910	2910	0
8	20230915	190200	369218950	2910	2910	2910	2910	0
9	20230915	190100	369218950	2910	2910	2910	2910	0
10	20230915	190000	369218950	2910	2910	2910	2910	0
11	20230915	185900	369218950	2910	2910	2910	2910	0
12	20230915	185800	369218950	2910	2910	2910	2910	0
13	20230915	185700	369218950	2910	2910	2910	2910	0
14	20230915	185600	369218950	2910	2910	2910	2910	0
15	20230915	185500	369218950	2910	2910	2910	2910	0
16	20230915	185400	369218950	2910	2910	2910	2910	0
17	20230915	185300	369218950	2910	2910	2910	2910	0
18	20230915	185200	369218950	2910	2910	2910	2910	0
19	20230915	185100	369218950	2910	2910	2910	2910	0
20	20230915	185000	369218950	2910	2910	2910	2910	0
21	20230915	184900	369218950	2910	2910	2910	2910	0
22	20230915	184800	369218950	2910	2910	2910	2910	0
23	20230915	184700	369218950	2910	2910	2910	2910	0
24	20230915	184600	369218950	2910	2910	2910	2910	0
25	20230915	184500	369218950	2910	2910	2910	2910	0
26	20230915	184400	369218950	2910	2910	2910	2910	0
27	20230915	184300	369218950	2910	2910	2910	2910	0
28	20230915	184200	369218950	2910	2910	2910	2910	0
29	20230915	184100	369218950	2910	2910	2910	2910	0
30	20230915	184000	369218950	2910	2910	2910	2910	0
31	20230915	183900	369218950	2910	2910	2910	2910	0
32	20230915	183800	369218950	2910	2910	2910	2910	5849
33	20230915	183700	369218950	2910	2910	2910	2910	0
34	20230915	183600	369218950	2910	2910	2910	2910	0
35	20230915	183500	369218950	2910	2910	2910	2910	0
36	20230915	183400	369218950	2910	2910	2910	2910	0
37	20230915	183300	369218950	2910	2910	2910	2910	0
38	20230915	183200	369218950	2910	2910	2910	2910	0
39	20230915	183100	369218950	2910	2910	2910	2910	0
40	20230915	183000	369218950	2910	2910	2910	2910	0
41	20230915	182900	369218950	2910	2910	2910	2910	0
42	20230915	182800	369218950	2910	2910	2910	2910	0
43	20230915	182700	369218950	2910	2910	2910	2910	0
44	20230915	182600	369218950	2910	2910	2910	2910	0
45	20230915	182500	369218950	2910	2910	2910	2910	0
46	20230915	182400	369218950	2910	2910	2910	2910	0
47	20230915	182300	369218950	2910	2910	2910	2910	0
48	20230915	182200	369218950	2910	2910	2910	2910	0
49	20230915	182100	369218950	2910	2910	2910	2910	0
50	20230915	182000	369218950	2910	2910	2910	2910	0
51	20230915	181900	369218950	2910	2910	2910	2910	0
52	20230915	181800	369218950	2910	2910	2910	2910	0
53	20230915	181700	369218950	2910	2910	2910	2910	0
54	20230915	181600	369218950	2910	2910	2910	2910	0
55	20230915	181500	369218950	2910	2910	2910	2910	0
56	20230915	181400	369218950	2910	2910	2910	2910	0
57	20230915	181300	369218950	2910	2910	2910	2910	0
58	20230915	181200	369218950	2910	2910	2910	2910	0
59	20230915	181100	369218950	2910	2910	2910	2910	0
60	20230915	181000	369218950	2910	2910	2910	2910	0
61	20230915	180900	369218950	2910	2910	2910	2910	0
62	20230915	180800	369218950	2910	2910	2910	2910	5849
63	20230915	180700	369218950	2910	2910	2910	2910	0
64	20230915	180600	369218950	2910	2910	2910	2910	0
65	20230915	180500	369218950	2910	2910	2910	2910	0
66	20230915	180400	369218950	2910	2910	2910	2910	0
67	20230915	180300	369218950	2910	2910	2910	2910	0
68	20230915	180200	369218950	2910	2910	2910	2910	0
69	20230915	180100	369218950	2910	2910	2910	2910	0
70	20230915	180000	369218950	2910	2910	2910	2910	0
71	20230915	175900	369218950	2910	2910	2910	2910	0
72	20230915	175800	369218950	2910	2910	2910	2910	0
73	20230915	175700	369218950	2910	2910	2910	2910	0
74	20230915	175600	369218950	2910	2910	2910	2910	0
75	20230915	175500	369218950	2910	2910	2910	2910	0
76	20230915	175400	369218950	2910	2910	2910	2910	0
77	20230915	175300	369218950	2910	2910	2910	2910	0
78	20230915	175200	369218950	2910	2910	2910	2910	0
79	20230915	175100	369218950	2910	2910	2910	2910	0
80	20230915	175000	369218950	2910	2910	2910	2910	0
81	20230915	174900	369218950	2910	2910	2910	2910	0
82	20230915	174800	369218950	2910	2910	2910	2910	0
83	20230915	174700	369218950	2910	2910	2910	2910	0
84	20230915	174600	369218950	2910	2910	2910	2910	0
85	20230915	174500	369218950	2910	2910	2910	2910	0
86	20230915	174400	369218950	2910	2910	2910	2910	0
87	20230915	174300	369218950	2910	2910	2910	2910	0
88	20230915	174200	369218950	2910	2910	2910	2910	0
89	20230915	174100	369218950	2910	2910	2910	2910	0
90	20230915	174000	369218950	2910	2910	2910	2910	0
91	20230915	173900	369218950	2910	2910	2910	2910	0
92	20230915	173800	369218950	2910	2910	2910	2910	5849
93	20230915	173700	369218950	2910	2910	2910	2910	0
94	20230915	173600	369218950	2910	2910	2910	2910	0
95	20230915	173500	369218950	2910	2910	2910	2910	0
96	20230915	173400	369218950	2910	2910	2910	2910	0
97	20230915	173300	369218950	2910	2910	2910	2910	0
98	20230915	173200	369218950	2910	2910	2910	2910	0
99	20230915	173100	369218950	2910	2910	2910	2910	0
100	20230915	173000	369218950	2910	2910	2910	2910	0
101	20230915	172900	369218950	2910	2910	2910	2910	0
102	20230915	172800	369218950	2910	2910	2910	2910	0
103	20230915	172700	369218950	2910	2910	2910	2910	0
104	20230915	172600	369218950	2910	2910	2910	2910	0
105	20230915	172500	369218950	2910	2910	2910	2910	0
106	20230915	172400	369218950	2910	2910	2910	2910	0
107	20230915	172300	369218950	2910	2910	2910	2910	0
108	20230915	172200	369218950	2910	2910	2910	2910	0
109	20230915	172100	369218950	2910	2910	2910	2910	0
110	20230915	172000	369218950	2910	2910	2910	2910	0
111	20230915	171900	369218950	2910	2910	2910	2910	0
112	20230915	171800	369218950	2910	2910	2910	2910	0
113	20230915	171700	369218950	2910	2910	2910	2910	0
114	20230915	171600	369218950	2910	2910	2910	2910	0
115	20230915	171500	369218950	2910	2910	2910	2910	0
116	20230915	171400	369218950	2910	2910	2910	2910	0
117	20230915	171300	369218950	2910	2910	2910	2910	0
118	20230915	171200	369218950	2910	2910	2910	2910	0
119	20230915	171100	369218950	2910	2910	2910	2910	0
120	20230915	171000	369218950	2910	2910	2910	2910	0
121	20230915	170900	369218950	2910	2910	2910	2910	0
122	20230915	170800	369218950	2910	2910	2910	2910	5849
123	20230915	170700	369218950	2910	2910	2910	2910	0
124	20230915	170600	369218950	2910	2910	2910	2910	0
125	20230915	170500	369218950	2910	2910	2910	2910	0
126	20230915	170400	369218950	2910	2910	2910	2910	0
127	20230915	170300	369218950	2910	2910	2910	2910	0
128	20230915	170200	369218950	2910	2910	2910	2910	0
129	20230915	170100	369218950	2910	2910	2910	2910	0
130	20230915	170000	369218950	2910	2910	2910	2910	0
131	20230915	165900	369218950	2910	2910	2910	2910	0
132	20230915	165800	369218950	2910	2910	2910	2910	0
133	20230915	165700	369218950	2910	2910	2910	2910	0
134	20230915	165600	369218950	2910	2910	2910	2910	0
135	20230915	165500	369218950	2910	2910	2910	2910	0
136	20230915	165400	369218950	2910	2910	2910	2910	0
137	20230915	165300	369218950	2910	2910	2910	2910	0
138	20230915	165200	369218950	2910	2910	2910	2910	0
139	20230915	165100	369218950	2910	2910	2910	2910	0
140	20230915	165000	369218950	2910	2910	2910	2910	0
141	20230915	164900	369218950	2910	2910	2910	2910	0
142	20230915	164800	369218950	2910	2910	2910	2910	0
143	20230915	164700	369218950	2910	2910	2910	2910	0
144	20230915	164600	369218950	2910	2910	2910	2910	0
145	20230915	164500	369218950	2910	2910	2910	2910	0
146	20230915	164400	369218950	2910	2910	2910	2910	0
147	20230915	164300	369218950	2910	2910	2910	2910	0
148	20230915	164200	369218950	2910	2910	2910	2910	0
149	20230915	164100	369218950	2910	2910	2910	2910	0
150	20230915	164000	369218950	2910	2910	2910	2910	0
151	20230915	163900	369218950	2910	2910	2910	2910	0
152	20230915	163800	369218950	2910	2910	2910	2910	5849
153	20230915	163700	369218950	2910	2910	2910	2910	0
154	20230915	163600	369218950	2910	2910	2910	2910	0
155	20230915	163500	369218950	2910	2910	2910	2910	0
156	20230915	163400	369218950	2910	2910	2910	2910	0
157	20230915	163300	369218950	2910	2910	2910	2910	0
158	20230915	163200	369218950	2910	2910	2910	2910	0
159	20230915	163100	369218950	2910	2910	2910	2910	0
160	20230915	163000	369218950	2910	2910	2910	2910	0
161	20230915	162900	369218950	2910	2910	2910	2910	0
162	20230915	162800	369218950	2910	2910	2910	2910	0
163	20230915	162700	369218950	2910	2910	2910	2910	0
164	20230915	162600	369218950	2910	2910	2910	2910	0
165	20230915	162500	369218950	2910	2910	2910	2910	0
166	20230915	162400	369218950	2910	2910	2910	2910	0
167	20230915	162300	369218950	2910	2910	2910	2910	0
168	20230915	162200	369218950	2910	2910	2910	2910	0
169	20230915	162100	369218950	2910	2910	2910	2910	0
170	20230915	162000	369218950	2910	2910	2910	2910	0
171	20230915	161900	369218950	2910	2910	2910	2910	0
172	20230915	161800	369218950	2910	2910	2910	2910	0
173	20230915	161700	369218950	2910	2910	2910	2910	0
174	20230915	161600	369218950	2910	2910	2910	2910	0
175	20230915	161500	369218950	2910	2910	2910	2910	0
176	20230915	161400	369218950	2910	2910	2910	2910	0
177	20230915	161300	369218950	2910	2910	2910	2910	0
178	20230915	161200	369218950	2910	2910	2910	2910	0
179	20230915	161100	369218950	2910	2910	2910	2910	0
180	20230915	161000	369218950	2910	2910	2910	2910	0
181	20230915	160900	369218950	2910	2910	2910	2910	0
182	20230915	160800	369218950	2910	2910	2910	2910	5849
183	20230915	160700	369218950	2910	2910	2910	2910	0
184	20230915	160600	369218950	2910	2910	2910	2910	0
185	20230915	160500	369218950	2910	2910	2910	2910	0
186	20230915	160400	369218950	2910	2910	2910	2910	0
187	20230915	160300	369218950	2910	2910	2910	2910	0
188	20230915	160200	369218950	2910	2910	2910	2910	0
189	20230915	160100	369218950	2910	2910	2910	2910	0
190	20230915	160000	369218950	2910	2910	2910	2910	0
191	20230915	155900	369218950	2910	2910	2910	2910	0
192	20230915	155800	369218950	2910	2910	2910	2910	0
193	20230915	155700	369218950	2910	2910	2910	2910	0
194	20230915	155600	369218950	2910	2910	2910	2910	0
195	20230915	155500	369218950	2910	2910	2910	2910	0
196	20230915	155400	369218950	2910	2910	2910	2910	0
197	20230915	155300	369218950	2910	2910	2910	2910	0
198	20230915	155200	369218950	2910	2910	2910	2910	0
199	20230915	155100	369218950	2910	2910	2910	2910	0
200	20230915	155000	369218950	2910	2910	2910	2910	0
201	20230915	154900	369218950	2910	2910	2910	2910	0
202	20230915	154800	369218950	2910	2910	2910	2910	0
203	20230915	154700	369218950	2910	2910	2910	2910	0
204	20230915	154600	369218950	2910	2910	2910	2910	0
205	20230915	154500	369218950	2910	2910	2910	2910	0
206	20230915	154400	369218950	2910	2910	2910	2910	0
207	20230915	154300	369218950	2910	2910	2910	2910	0
208	20230915	154200	369218950	2910	2910	2910	2910	0
209	20230915	154100	369218950	2910	2910	2910	2910	0
210	20230915	154000	369218950	2910	2910	2910	2910	0
211	20230915	153900	369218950	2910	2910	2910	2910	0
212	20230915	153800	369218950	2910	2910	2910	2910	5849
213	20230915	153700	369218950	2910	2910	2910	2910	0
214	20230915	153600	369218950	2910	2910	2910	2910	0
215	20230915	153500	369218950	2910	2910	2910	2910	0
216	20230915	153400	369218950	2910	2910	2910	2910	0
217	20230915	153300	369218950	2910	2910	2910	2910	0
218	20230915	153200	369218950	2910	2910	2910	2910	0
219	20230915	153100	369218950	2910	2910	2910	2910	0
220	20230915	153000	369218950	2910	2910	2910	2910	5849
221	20230915	152900	352198360	2905	2905	2905	2905	0
222	20230915	152800	352198360	2905	2905	2905	2905	0
223	20230915	152700	352198360	2905	2905	2905	2905	0
224	20230915	152600	352198360	2905	2905	2905	2905	0
225	20230915	152500	352198360	2905	2905	2905	2905	0
226	20230915	152400	352198360	2905	2905	2905	2905	0
227	20230915	152300	352198360	2905	2905	2905	2905	0
228	20230915	152200	352198360	2905	2905	2905	2905	0
229	20230915	152100	352198360	2905	2905	2905	2905	0
230	20230915	152000	352198360	2905	2905	2905	2905	0
231	20230915	151900	352198360	2905	2890	2905	2890	21
232	20230915	151800	352137370	2910	2910	2910	2910	0
233	20230915	151700	352137370	2910	2910	2910	2910	3
234	20230915	151600	352128640	2905	2895	2905	2885	674
235	20230915	151500	350178310	2910	2910	2910	2910	0
236	20230915	151400	350178310	2910	2910	2910	2910	0
237	20230915	151300	350178310	2910	2910	2910	2910	0
238	20230915	151200	350178310	2910	2895	2910	2895	522
239	20230915	151100	348665815	2910	2910	2910	2910	0
240	20230915	151000	348665815	2910	2905	2910	2905	90
241	20230915	150900	348404075	2910	2905	2910	2905	4
242	20230915	150800	348392450	2905	2895	2910	2895	10
243	20230915	150700	348363445	2910	2910	2910	2905	95
244	20230915	150600	348087255	2905	2900	2905	2900	16
245	20230915	150500	348040780	2885	2900	2910	2880	2633
246	20230915	150400	340428085	2920	2915	2920	2875	39967
247	20230915	150300	224877170	2920	2920	2920	2920	0
248	20230915	150200	224877170	2920	2920	2920	2920	2
249	20230915	150100	224871330	2920	2920	2920	2920	0
250	20230915	150000	224871330	2920	2920	2920	2920	0
251	20230915	145900	224871330	2920	2920	2920	2920	0
252	20230915	145800	224871330	2920	2920	2920	2920	0
253	20230915	145700	224871330	2920	2920	2920	2920	1
254	20230915	145600	224868410	2915	2915	2915	2915	24
255	20230915	145500	224798450	2920	2915	2920	2915	2
256	20230915	145400	224792615	2920	2915	2920	2915	675
257	20230915	145300	222824110	2920	2920	2920	2920	2
258	20230915	145200	222818270	2915	2915	2915	2915	3
259	20230915	145100	222809525	2915	2915	2915	2915	84
260	20230915	145000	222564665	2920	2920	2920	2920	0
261	20230915	144900	222564665	2920	2915	2920	2915	2230
262	20230915	144800	216061335	2915	2915	2915	2915	0
263	20230915	144700	216061335	2915	2915	2915	2915	35
264	20230915	144600	215959310	2915	2920	2920	2905	706
265	20230915	144500	213905220	2920	2920	2920	2920	0
266	20230915	144400	213905220	2920	2920	2920	2920	0
267	20230915	144300	213905220	2920	2920	2920	2920	0
268	20230915	144200	213905220	2920	2920	2920	2910	1796
269	20230915	144100	208664370	2920	2920	2920	2920	0
270	20230915	144000	208664370	2920	2920	2920	2920	0
271	20230915	143900	208664370	2920	2920	2920	2920	0
272	20230915	143800	208664370	2920	2920	2920	2920	0
273	20230915	143700	208664370	2920	2920	2920	2920	0
274	20230915	143600	208664370	2920	2920	2920	2920	56
275	20230915	143500	208500850	2925	2925	2925	2925	0
276	20230915	143400	208500850	2925	2925	2925	2925	0
277	20230915	143300	208500850	2925	2910	2930	2910	12411
278	20230915	143200	172218140	2910	2900	2910	2900	507
279	20230915	143100	170746540	2910	2905	2910	2905	100
280	20230915	143000	170456035	2905	2905	2905	2905	301
281	20230915	142900	169581630	2905	2905	2905	2905	4
282	20230915	142800	169570010	2910	2905	2910	2905	4
283	20230915	142700	169558385	2910	2905	2910	2905	104
284	20230915	142600	169256260	2910	2910	2910	2910	1
285	20230915	142500	169253350	2910	2910	2910	2910	0
286	20230915	142400	169253350	2910	2910	2910	2910	0
287	20230915	142300	169253350	2910	2910	2910	2910	0
288	20230915	142200	169253350	2910	2910	2910	2910	0
289	20230915	142100	169253350	2910	2910	2910	2910	0
290	20230915	142000	169253350	2910	2910	2910	2910	0
291	20230915	141900	169253350	2910	2910	2910	2910	0
292	20230915	141800	169253350	2910	2905	2910	2905	6
293	20230915	141700	169235915	2910	2910	2910	2910	0
294	20230915	141600	169235915	2910	2910	2910	2910	0
295	20230915	141500	169235915	2910	2910	2910	2910	0
296	20230915	141400	169235915	2910	2910	2910	2910	0
297	20230915	141300	169235915	2910	2910	2910	2910	1
298	20230915	141200	169233005	2910	2910	2910	2910	0
299	20230915	141100	169233005	2910	2910	2910	2910	2
300	20230915	141000	169227185	2910	2910	2910	2910	0
301	20230915	140900	169227185	2910	2910	2910	2910	0
302	20230915	140800	169227185	2910	2910	2910	2910	0
303	20230915	140700	169227185	2910	2910	2910	2910	0
304	20230915	140600	169227185	2910	2910	2910	2910	0
305	20230915	140500	169227185	2910	2910	2910	2910	0
306	20230915	140400	169227185	2910	2910	2910	2910	0
307	20230915	140300	169227185	2910	2910	2910	2910	0
308	20230915	140200	169227185	2910	2910	2910	2910	0
309	20230915	140100	169227185	2910	2905	2910	2905	267
310	20230915	140000	168451150	2910	2910	2910	2910	0
311	20230915	135900	168451150	2910	2910	2910	2910	0
312	20230915	135800	168451150	2910	2910	2910	2910	0
313	20230915	135700	168451150	2910	2910	2910	2910	0
314	20230915	135600	168451150	2910	2910	2910	2910	0
315	20230915	135500	168451150	2910	2910	2910	2910	0
316	20230915	135400	168451150	2910	2910	2910	2910	2
317	20230915	135300	168445330	2905	2905	2905	2905	0
318	20230915	135200	168445330	2905	2910	2910	2905	51
319	20230915	135100	168296925	2910	2910	2910	2910	0
320	20230915	135000	168296925	2910	2910	2910	2910	0
321	20230915	134900	168296925	2910	2910	2910	2910	0
322	20230915	134800	168296925	2910	2910	2910	2910	0
323	20230915	134700	168296925	2910	2905	2910	2905	462
324	20230915	134600	166954655	2910	2910	2910	2910	129
325	20230915	134500	166579265	2910	2910	2910	2910	0
326	20230915	134400	166579265	2910	2910	2910	2910	0
327	20230915	134300	166579265	2910	2915	2915	2910	42
328	20230915	134200	166456945	2915	2915	2915	2915	0
329	20230915	134100	166456945	2915	2915	2915	2915	0
330	20230915	134000	166456945	2915	2915	2915	2915	10
331	20230915	133900	166427795	2920	2920	2920	2920	0
332	20230915	133800	166427795	2920	2920	2920	2920	0
333	20230915	133700	166427795	2920	2920	2920	2920	0
334	20230915	133600	166427795	2920	2920	2920	2920	0
335	20230915	133500	166427795	2920	2920	2920	2920	0
336	20230915	133400	166427795	2920	2920	2920	2920	0
337	20230915	133300	166427795	2920	2920	2920	2920	0
338	20230915	133200	166427795	2920	2920	2920	2920	0
339	20230915	133100	166427795	2920	2920	2920	2920	0
340	20230915	133000	166427795	2920	2920	2920	2920	57
341	20230915	132900	166261355	2920	2920	2920	2920	23
342	20230915	132800	166194195	2920	2920	2920	2920	22
343	20230915	132700	166129955	2920	2920	2920	2920	102
344	20230915	132600	165832115	2910	2910	2910	2910	0
345	20230915	132500	165832115	2910	2915	2915	2910	1179
346	20230915	132400	162401100	2915	2915	2915	2915	0
347	20230915	132300	162401100	2915	2915	2915	2915	0
348	20230915	132200	162401100	2915	2915	2915	2915	0
349	20230915	132100	162401100	2915	2915	2915	2915	40
350	20230915	132000	162284500	2915	2915	2915	2915	0
351	20230915	131900	162284500	2915	2915	2915	2915	0
352	20230915	131800	162284500	2915	2915	2915	2915	0
353	20230915	131700	162284500	2915	2915	2915	2915	0
354	20230915	131600	162284500	2915	2920	2920	2915	3
355	20230915	131500	162275745	2915	2915	2920	2915	2053
356	20230915	131400	156290445	2920	2915	2920	2915	276
357	20230915	131300	155485560	2920	2920	2920	2920	0
358	20230915	131200	155485560	2920	2920	2925	2920	27
359	20230915	131100	155406595	2920	2920	2920	2920	67
360	20230915	131000	155210955	2925	2920	2925	2920	3
361	20230915	130900	155202190	2930	2920	2930	2920	2582
362	20230915	130800	147657405	2920	2920	2920	2920	1
363	20230915	130700	147654485	2915	2915	2920	2915	284
364	20230915	130600	146826270	2920	2920	2920	2920	0
365	20230915	130500	146826270	2920	2915	2920	2915	135
366	20230915	130400	146432570	2915	2915	2915	2915	5
367	20230915	130300	146417995	2915	2915	2915	2915	0
368	20230915	130200	146417995	2915	2915	2915	2915	30
369	20230915	130100	146330545	2915	2915	2915	2915	0
370	20230915	130000	146330545	2915	2915	2915	2915	0
371	20230915	125900	146330545	2915	2915	2915	2915	0
372	20230915	125800	146330545	2915	2915	2915	2915	5
373	20230915	125700	146315970	2920	2920	2920	2920	5
374	20230915	125600	146301370	2920	2915	2920	2915	667
375	20230915	125500	144356960	2910	2910	2910	2910	1
376	20230915	125400	144354050	2915	2915	2915	2915	2741
377	20230915	125300	136364035	2915	2915	2915	2915	0
378	20230915	125200	136364035	2915	2915	2915	2915	0
379	20230915	125100	136364035	2915	2915	2915	2915	0
380	20230915	125000	136364035	2915	2915	2915	2915	0
381	20230915	124900	136364035	2915	2915	2915	2915	0
382	20230915	124800	136364035	2915	2915	2915	2915	0
383	20230915	124700	136364035	2915	2915	2915	2915	0
384	20230915	124600	136364035	2915	2915	2915	2915	0
385	20230915	124500	136364035	2915	2915	2915	2915	0
386	20230915	124400	136364035	2915	2915	2915	2915	1
387	20230915	124300	136361120	2910	2910	2910	2910	7
388	20230915	124200	136340750	2915	2915	2915	2915	0
389	20230915	124100	136340750	2915	2915	2915	2910	865
390	20230915	124000	133822420	2915	2910	2915	2910	189
391	20230915	123900	133272175	2910	2910	2910	2910	0
392	20230915	123800	133272175	2910	2910	2910	2910	0
393	20230915	123700	133272175	2910	2910	2910	2910	0
394	20230915	123600	133272175	2910	2900	2910	2900	462
395	20230915	123500	131931255	2910	2910	2910	2910	0
396	20230915	123400	131931255	2910	2910	2910	2910	0
397	20230915	123300	131931255	2910	2910	2910	2910	0
398	20230915	123200	131931255	2910	2900	2910	2900	275
399	20230915	123100	131133005	2900	2910	2910	2900	25
400	20230915	123000	131060455	2910	2910	2910	2910	0
401	20230915	122900	131060455	2910	2910	2910	2910	533
402	20230915	122800	129509425	2910	2910	2910	2910	63
403	20230915	122700	129326095	2910	2910	2910	2910	0
404	20230915	122600	129326095	2910	2910	2910	2910	0
405	20230915	122500	129326095	2910	2910	2910	2910	0
406	20230915	122400	129326095	2910	2910	2910	2910	0
407	20230915	122300	129326095	2910	2910	2910	2910	0
408	20230915	122200	129326095	2910	2910	2910	2910	0
409	20230915	122100	129326095	2910	2910	2910	2910	0
410	20230915	122000	129326095	2910	2910	2910	2910	0
411	20230915	121900	129326095	2910	2910	2910	2910	0
412	20230915	121800	129326095	2910	2900	2910	2900	12
413	20230915	121700	129291285	2910	2910	2910	2910	0
414	20230915	121600	129291285	2910	2910	2910	2910	0
415	20230915	121500	129291285	2910	2910	2910	2910	1
416	20230915	121400	129288375	2905	2905	2905	2905	6
417	20230915	121300	129270945	2910	2910	2910	2910	0
418	20230915	121200	129270945	2910	2910	2910	2910	0
419	20230915	121100	129270945	2910	2910	2910	2910	2
420	20230915	121000	129265125	2905	2905	2905	2905	0
421	20230915	120900	129265125	2905	2905	2905	2905	0
422	20230915	120800	129265125	2905	2905	2905	2905	0
423	20230915	120700	129265125	2905	2905	2905	2905	0
424	20230915	120600	129265125	2905	2905	2905	2905	0
425	20230915	120500	129265125	2905	2905	2905	2905	0
426	20230915	120400	129265125	2905	2905	2905	2905	0
427	20230915	120300	129265125	2905	2905	2905	2905	0
428	20230915	120200	129265125	2905	2905	2905	2905	0
429	20230915	120100	129265125	2905	2905	2905	2905	0
430	20230915	120000	129265125	2905	2905	2905	2905	31
431	20230915	115900	129175070	2905	2905	2905	2905	0
432	20230915	115800	129175070	2905	2905	2905	2905	126
433	20230915	115700	128809040	2905	2905	2915	2900	2376
434	20230915	115600	121912780	2915	2915	2915	2915	1
435	20230915	115500	121909865	2900	2900	2900	2900	0
436	20230915	115400	121909865	2900	2900	2900	2900	0
437	20230915	115300	121909865	2900	2900	2900	2900	0
438	20230915	115200	121909865	2900	2900	2900	2900	1
439	20230915	115100	121906965	2915	2900	2915	2900	3886
440	20230915	115000	110626345	2905	2905	2905	2905	7
441	20230915	114900	110606010	2905	2905	2905	2905	130
442	20230915	114800	110228360	2910	2910	2910	2910	0
443	20230915	114700	110228360	2910	2910	2910	2910	20
444	20230915	114600	110170160	2915	2915	2915	2915	0
445	20230915	114500	110170160	2915	2915	2915	2915	0
446	20230915	114400	110170160	2915	2915	2915	2915	0
447	20230915	114300	110170160	2915	2905	2915	2905	564
448	20230915	114200	108530300	2915	2915	2915	2915	0
449	20230915	114100	108530300	2915	2915	2915	2915	0
450	20230915	114000	108530300	2915	2915	2915	2915	0
451	20230915	113900	108530300	2915	2915	2915	2915	0
452	20230915	113800	108530300	2915	2915	2915	2915	3
453	20230915	113700	108521555	2915	2915	2915	2915	0
454	20230915	113600	108521555	2915	2915	2915	2915	11
455	20230915	113500	108489490	2915	2915	2915	2915	0
456	20230915	113400	108489490	2915	2915	2915	2915	0
457	20230915	113300	108489490	2915	2915	2915	2915	0
458	20230915	113200	108489490	2915	2910	2915	2910	262
459	20230915	113100	107726355	2915	2915	2915	2915	784
460	20230915	113000	105440995	2920	2905	2920	2905	6668
461	20230915	112900	86014740	2905	2905	2905	2905	471
462	20230915	112800	84646485	2905	2905	2905	2905	0
463	20230915	112700	84646485	2905	2905	2905	2905	0
464	20230915	112600	84646485	2905	2905	2905	2905	0
465	20230915	112500	84646485	2905	2905	2905	2905	0
466	20230915	112400	84646485	2905	2905	2905	2905	2
467	20230915	112300	84640675	2905	2900	2905	2900	803
468	20230915	112200	82310960	2900	2900	2900	2900	1
469	20230915	112100	82308060	2900	2900	2900	2895	3
470	20230915	112000	82299365	2900	2900	2900	2900	0
471	20230915	111900	82299365	2900	2900	2900	2900	5
472	20230915	111800	82284865	2900	2900	2900	2900	133
473	20230915	111700	81899165	2900	2900	2900	2900	0
474	20230915	111600	81899165	2900	2900	2900	2900	0
475	20230915	111500	81899165	2900	2900	2900	2900	0
476	20230915	111400	81899165	2900	2900	2900	2900	0
477	20230915	111300	81899165	2900	2900	2900	2895	197
478	20230915	111200	81328525	2895	2895	2895	2895	0
479	20230915	111100	81328525	2895	2895	2895	2895	0
480	20230915	111000	81328525	2895	2895	2895	2895	50
481	20230915	110900	81183775	2900	2900	2900	2900	0
482	20230915	110800	81183775	2900	2900	2900	2900	0
483	20230915	110700	81183775	2900	2900	2900	2900	0
484	20230915	110600	81183775	2900	2900	2900	2900	0
485	20230915	110500	81183775	2900	2900	2900	2900	0
486	20230915	110400	81183775	2900	2900	2900	2900	0
487	20230915	110300	81183775	2900	2900	2900	2900	1
488	20230915	110200	81180875	2905	2905	2905	2905	0
489	20230915	110100	81180875	2905	2905	2905	2905	5
490	20230915	110000	81166350	2905	2905	2905	2905	149
491	20230915	105900	80733505	2895	2895	2895	2895	417
492	20230915	105800	79526290	2895	2895	2895	2895	21
493	20230915	105700	79465495	2905	2905	2905	2905	1
494	20230915	105600	79462590	2900	2900	2900	2900	5
495	20230915	105500	79448090	2905	2905	2905	2905	0
496	20230915	105400	79448090	2905	2905	2905	2905	0
497	20230915	105300	79448090	2905	2905	2905	2905	0
498	20230915	105200	79448090	2905	2905	2905	2905	110
499	20230915	105100	79128540	2890	2895	2895	2890	327
500	20230915	105000	78183345	2900	2900	2900	2900	5
501	20230915	104900	78168845	2900	2900	2900	2900	449
502	20230915	104800	76866745	2900	2900	2900	2900	0
503	20230915	104700	76866745	2900	2895	2900	2895	89
504	20230915	104600	76609030	2895	2895	2895	2895	33
505	20230915	104500	76513495	2900	2900	2900	2900	0
506	20230915	104400	76513495	2900	2900	2900	2900	1333
507	20230915	104300	72647795	2900	2900	2900	2900	0
508	20230915	104200	72647795	2900	2900	2900	2900	0
509	20230915	104100	72647795	2900	2900	2900	2900	0
510	20230915	104000	72647795	2900	2890	2900	2890	474
511	20230915	103900	71274380	2890	2885	2890	2885	1014
512	20230915	103800	68343990	2885	2885	2885	2885	1
513	20230915	103700	68341105	2885	2885	2885	2885	181
514	20230915	103600	67818920	2880	2885	2885	2880	2034
515	20230915	103500	61960295	2890	2890	2890	2890	0
516	20230915	103400	61960295	2890	2885	2890	2885	488
517	20230915	103300	60550020	2885	2885	2885	2885	0
518	20230915	103200	60550020	2885	2885	2885	2885	3
519	20230915	103100	60541365	2880	2880	2880	2880	1440
520	20230915	103000	56394165	2880	2880	2880	2880	0
521	20230915	102900	56394165	2880	2880	2880	2880	5
522	20230915	102800	56379765	2880	2880	2880	2880	173
523	20230915	102700	55881525	2885	2885	2885	2885	0
524	20230915	102600	55881525	2885	2885	2885	2885	0
525	20230915	102500	55881525	2885	2885	2885	2885	5
526	20230915	102400	55867100	2880	2880	2880	2880	0
527	20230915	102300	55867100	2880	2880	2880	2880	53
528	20230915	102200	55714460	2885	2885	2885	2885	700
529	20230915	102100	53694960	2885	2885	2885	2885	10
530	20230915	102000	53666110	2885	2885	2885	2885	0
531	20230915	101900	53666110	2885	2885	2885	2885	0
532	20230915	101800	53666110	2885	2880	2885	2880	189
533	20230915	101700	53121015	2875	2875	2875	2875	0
534	20230915	101600	53121015	2875	2875	2875	2875	6
535	20230915	101500	53103765	2875	2875	2875	2875	0
536	20230915	101400	53103765	2875	2875	2875	2875	8
537	20230915	101300	53080765	2870	2870	2870	2870	0
538	20230915	101200	53080765	2870	2870	2870	2870	0
539	20230915	101100	53080765	2870	2870	2870	2870	0
540	20230915	101000	53080765	2870	2870	2870	2870	0
541	20230915	100900	53080765	2870	2870	2870	2870	0
542	20230915	100800	53080765	2870	2870	2870	2870	141
543	20230915	100700	52676095	2880	2875	2880	2870	300
544	20230915	100600	51814085	2870	2870	2870	2870	0
545	20230915	100500	51814085	2870	2870	2870	2870	5
546	20230915	100400	51799735	2885	2885	2885	2885	0
547	20230915	100300	51799735	2885	2870	2885	2870	2685
548	20230915	100200	44083765	2870	2865	2870	2865	667
549	20230915	100100	42171975	2870	2870	2870	2870	0
550	20230915	100000	42171975	2870	2870	2870	2870	969
551	20230915	095900	39390945	2870	2865	2870	2865	2394
552	20230915	095800	32530525	2870	2870	2870	2870	1075
553	20230915	095700	29445275	2880	2880	2880	2880	227
554	20230915	095600	28791515	2885	2885	2885	2885	0
555	20230915	095500	28791515	2885	2870	2885	2870	2690
556	20230915	095400	21062490	2870	2870	2870	2870	0
557	20230915	095300	21062490	2870	2870	2870	2870	0
558	20230915	095200	21062490	2870	2870	2870	2870	50
559	20230915	095100	20918990	2885	2885	2885	2885	0
560	20230915	095000	20918990	2885	2885	2885	2885	0
561	20230915	094900	20918990	2885	2885	2885	2885	0
562	20230915	094800	20918990	2885	2885	2885	2885	0
563	20230915	094700	20918990	2885	2885	2885	2885	19
564	20230915	094600	20864175	2885	2885	2885	2885	144
565	20230915	094500	20448735	2880	2870	2880	2870	2101
566	20230915	094400	14415255	2880	2880	2880	2880	100
567	20230915	094300	14127255	2880	2880	2880	2880	0
568	20230915	094200	14127255	2880	2880	2880	2880	0
569	20230915	094100	14127255	2880	2880	2880	2880	0
570	20230915	094000	14127255	2880	2880	2880	2880	0
571	20230915	093900	14127255	2880	2870	2880	2870	1467
572	20230915	093800	9902305	2880	2880	2880	2880	1
573	20230915	093700	9899425	2880	2880	2880	2880	36
574	20230915	093600	9795745	2880	2880	2880	2880	1
575	20230915	093500	9792865	2875	2875	2875	2875	286
576	20230915	093400	8970615	2880	2880	2880	2880	321
577	20230915	093300	8046135	2880	2880	2880	2880	15
578	20230915	093200	8002935	2880	2875	2880	2875	188
579	20230915	093100	7462415	2875	2875	2875	2875	170
580	20230915	093000	6973665	2875	2875	2875	2875	8
581	20230915	092900	6950665	2875	2875	2875	2875	0
582	20230915	092800	6950665	2875	2875	2875	2875	0
583	20230915	092700	6950665	2875	2875	2875	2875	0
584	20230915	092600	6950665	2875	2875	2875	2875	100
585	20230915	092500	6663165	2870	2870	2870	2870	0
586	20230915	092400	6663165	2870	2870	2870	2870	431
587	20230915	092300	5426195	2870	2870	2870	2870	100
588	20230915	092200	5139195	2870	2870	2870	2870	0
589	20230915	092100	5139195	2870	2870	2870	2870	0
590	20230915	092000	5139195	2870	2870	2870	2870	0
591	20230915	091900	5139195	2870	2880	2880	2870	1284
592	20230915	091800	1454105	2885	2885	2885	2885	0
593	20230915	091700	1454105	2885	2885	2885	2885	0
594	20230915	091600	1454105	2885	2880	2885	2880	21
595	20230915	091500	1393575	2870	2870	2870	2870	0
596	20230915	091400	1393575	2870	2880	2880	2870	300
597	20230915	091300	532560	2885	2880	2885	2880	2
598	20230915	091200	526795	2885	2885	2885	2885	0
599	20230915	091100	526795	2885	2885	2885	2885	0
600	20230915	091000	526795	2885	2885	2885	2885	1
601	20230915	090900	523910	2885	2870	2885	2870	28
602	20230915	090800	443500	2880	2880	2880	2880	2
603	20230915	090700	437740	2880	2880	2880	2880	85
604	20230915	090600	192940	2880	2880	2880	2880	0
605	20230915	090500	192940	2880	2880	2880	2880	50
606	20230915	090400	48940	2880	2880	2880	2880	3
607	20230915	090300	40300	2870	2870	2870	2870	0
608	20230915	090200	40300	2870	2870	2870	2870	0
609	20230915	090100	40300	2870	2870	2870	2870	2
610	20230915	090000	34560	2880	2880	2880	2880	12