KissMeData/015860/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	185500	275878625	4085	4085	4085	4085	2270
3	20230908	185400	275878625	4085	4085	4085	4085	0
4	20230908	185300	275878625	4085	4085	4085	4085	0
5	20230908	185200	275878625	4085	4085	4085	4085	0
6	20230908	185100	275878625	4085	4085	4085	4085	0
7	20230908	185000	275878625	4085	4085	4085	4085	0
8	20230908	184900	275878625	4085	4085	4085	4085	0
9	20230908	184800	275878625	4085	4085	4085	4085	0
10	20230908	184700	275878625	4085	4085	4085	4085	0
11	20230908	184600	275878625	4085	4085	4085	4085	0
12	20230908	184500	275878625	4085	4085	4085	4085	0
13	20230908	184400	275878625	4085	4085	4085	4085	0
14	20230908	184300	275878625	4085	4085	4085	4085	0
15	20230908	184200	275878625	4085	4085	4085	4085	0
16	20230908	184100	275878625	4085	4085	4085	4085	0
17	20230908	184000	275878625	4085	4085	4085	4085	0
18	20230908	183900	275878625	4085	4085	4085	4085	0
19	20230908	183800	275878625	4085	4085	4085	4085	0
20	20230908	183700	275878625	4085	4085	4085	4085	0
21	20230908	183600	275878625	4085	4085	4085	4085	0
22	20230908	183500	275878625	4085	4085	4085	4085	0
23	20230908	183400	275878625	4085	4085	4085	4085	0
24	20230908	183300	275878625	4085	4085	4085	4085	0
25	20230908	183200	275878625	4085	4085	4085	4085	0
26	20230908	183100	275878625	4085	4085	4085	4085	0
27	20230908	183000	275878625	4085	4085	4085	4085	0
28	20230908	182900	275878625	4085	4085	4085	4085	0
29	20230908	182800	275878625	4085	4085	4085	4085	0
30	20230908	182700	275878625	4085	4085	4085	4085	0
31	20230908	182600	275878625	4085	4085	4085	4085	0
32	20230908	182500	275878625	4085	4085	4085	4085	2270
33	20230908	182400	275878625	4085	4085	4085	4085	0
34	20230908	182300	275878625	4085	4085	4085	4085	0
35	20230908	182200	275878625	4085	4085	4085	4085	0
36	20230908	182100	275878625	4085	4085	4085	4085	0
37	20230908	182000	275878625	4085	4085	4085	4085	0
38	20230908	181900	275878625	4085	4085	4085	4085	0
39	20230908	181800	275878625	4085	4085	4085	4085	0
40	20230908	181700	275878625	4085	4085	4085	4085	0
41	20230908	181600	275878625	4085	4085	4085	4085	0
42	20230908	181500	275878625	4085	4085	4085	4085	0
43	20230908	181400	275878625	4085	4085	4085	4085	0
44	20230908	181300	275878625	4085	4085	4085	4085	0
45	20230908	181200	275878625	4085	4085	4085	4085	0
46	20230908	181100	275878625	4085	4085	4085	4085	0
47	20230908	181000	275878625	4085	4085	4085	4085	0
48	20230908	180900	275878625	4085	4085	4085	4085	0
49	20230908	180800	275878625	4085	4085	4085	4085	0
50	20230908	180700	275878625	4085	4085	4085	4085	0
51	20230908	180600	275878625	4085	4085	4085	4085	0
52	20230908	180500	275878625	4085	4085	4085	4085	0
53	20230908	180400	275878625	4085	4085	4085	4085	0
54	20230908	180300	275878625	4085	4085	4085	4085	0
55	20230908	180200	275878625	4085	4085	4085	4085	0
56	20230908	180100	275878625	4085	4085	4085	4085	0
57	20230908	180000	275878625	4085	4085	4085	4085	0
58	20230908	175900	275878625	4085	4085	4085	4085	0
59	20230908	175800	275878625	4085	4085	4085	4085	0
60	20230908	175700	275878625	4085	4085	4085	4085	0
61	20230908	175600	275878625	4085	4085	4085	4085	0
62	20230908	175500	275878625	4085	4085	4085	4085	2270
63	20230908	175400	275878625	4085	4085	4085	4085	0
64	20230908	175300	275878625	4085	4085	4085	4085	0
65	20230908	175200	275878625	4085	4085	4085	4085	0
66	20230908	175100	275878625	4085	4085	4085	4085	0
67	20230908	175000	275878625	4085	4085	4085	4085	0
68	20230908	174900	275878625	4085	4085	4085	4085	0
69	20230908	174800	275878625	4085	4085	4085	4085	0
70	20230908	174700	275878625	4085	4085	4085	4085	0
71	20230908	174600	275878625	4085	4085	4085	4085	0
72	20230908	174500	275878625	4085	4085	4085	4085	0
73	20230908	174400	275878625	4085	4085	4085	4085	0
74	20230908	174300	275878625	4085	4085	4085	4085	0
75	20230908	174200	275878625	4085	4085	4085	4085	0
76	20230908	174100	275878625	4085	4085	4085	4085	0
77	20230908	174000	275878625	4085	4085	4085	4085	0
78	20230908	173900	275878625	4085	4085	4085	4085	0
79	20230908	173800	275878625	4085	4085	4085	4085	0
80	20230908	173700	275878625	4085	4085	4085	4085	0
81	20230908	173600	275878625	4085	4085	4085	4085	0
82	20230908	173500	275878625	4085	4085	4085	4085	0
83	20230908	173400	275878625	4085	4085	4085	4085	0
84	20230908	173300	275878625	4085	4085	4085	4085	0
85	20230908	173200	275878625	4085	4085	4085	4085	0
86	20230908	173100	275878625	4085	4085	4085	4085	0
87	20230908	173000	275878625	4085	4085	4085	4085	0
88	20230908	172900	275878625	4085	4085	4085	4085	0
89	20230908	172800	275878625	4085	4085	4085	4085	0
90	20230908	172700	275878625	4085	4085	4085	4085	0
91	20230908	172600	275878625	4085	4085	4085	4085	0
92	20230908	172500	275878625	4085	4085	4085	4085	2270
93	20230908	172400	275878625	4085	4085	4085	4085	0
94	20230908	172300	275878625	4085	4085	4085	4085	0
95	20230908	172200	275878625	4085	4085	4085	4085	0
96	20230908	172100	275878625	4085	4085	4085	4085	0
97	20230908	172000	275878625	4085	4085	4085	4085	0
98	20230908	171900	275878625	4085	4085	4085	4085	0
99	20230908	171800	275878625	4085	4085	4085	4085	0
100	20230908	171700	275878625	4085	4085	4085	4085	0
101	20230908	171600	275878625	4085	4085	4085	4085	0
102	20230908	171500	275878625	4085	4085	4085	4085	0
103	20230908	171400	275878625	4085	4085	4085	4085	0
104	20230908	171300	275878625	4085	4085	4085	4085	0
105	20230908	171200	275878625	4085	4085	4085	4085	0
106	20230908	171100	275878625	4085	4085	4085	4085	0
107	20230908	171000	275878625	4085	4085	4085	4085	0
108	20230908	170900	275878625	4085	4085	4085	4085	0
109	20230908	170800	275878625	4085	4085	4085	4085	0
110	20230908	170700	275878625	4085	4085	4085	4085	0
111	20230908	170600	275878625	4085	4085	4085	4085	0
112	20230908	170500	275878625	4085	4085	4085	4085	0
113	20230908	170400	275878625	4085	4085	4085	4085	0
114	20230908	170300	275878625	4085	4085	4085	4085	0
115	20230908	170200	275878625	4085	4085	4085	4085	0
116	20230908	170100	275878625	4085	4085	4085	4085	0
117	20230908	170000	275878625	4085	4085	4085	4085	0
118	20230908	165900	275878625	4085	4085	4085	4085	0
119	20230908	165800	275878625	4085	4085	4085	4085	0
120	20230908	165700	275878625	4085	4085	4085	4085	0
121	20230908	165600	275878625	4085	4085	4085	4085	0
122	20230908	165500	275878625	4085	4085	4085	4085	2270
123	20230908	165400	275878625	4085	4085	4085	4085	0
124	20230908	165300	275878625	4085	4085	4085	4085	0
125	20230908	165200	275878625	4085	4085	4085	4085	0
126	20230908	165100	275878625	4085	4085	4085	4085	0
127	20230908	165000	275878625	4085	4085	4085	4085	0
128	20230908	164900	275878625	4085	4085	4085	4085	0
129	20230908	164800	275878625	4085	4085	4085	4085	0
130	20230908	164700	275878625	4085	4085	4085	4085	0
131	20230908	164600	275878625	4085	4085	4085	4085	0
132	20230908	164500	275878625	4085	4085	4085	4085	0
133	20230908	164400	275878625	4085	4085	4085	4085	0
134	20230908	164300	275878625	4085	4085	4085	4085	0
135	20230908	164200	275878625	4085	4085	4085	4085	0
136	20230908	164100	275878625	4085	4085	4085	4085	0
137	20230908	164000	275878625	4085	4085	4085	4085	0
138	20230908	163900	275878625	4085	4085	4085	4085	0
139	20230908	163800	275878625	4085	4085	4085	4085	0
140	20230908	163700	275878625	4085	4085	4085	4085	0
141	20230908	163600	275878625	4085	4085	4085	4085	0
142	20230908	163500	275878625	4085	4085	4085	4085	0
143	20230908	163400	275878625	4085	4085	4085	4085	0
144	20230908	163300	275878625	4085	4085	4085	4085	0
145	20230908	163200	275878625	4085	4085	4085	4085	0
146	20230908	163100	275878625	4085	4085	4085	4085	0
147	20230908	163000	275878625	4085	4085	4085	4085	0
148	20230908	162900	275878625	4085	4085	4085	4085	0
149	20230908	162800	275878625	4085	4085	4085	4085	0
150	20230908	162700	275878625	4085	4085	4085	4085	0
151	20230908	162600	275878625	4085	4085	4085	4085	0
152	20230908	162500	275878625	4085	4085	4085	4085	2270
153	20230908	162400	275878625	4085	4085	4085	4085	0
154	20230908	162300	275878625	4085	4085	4085	4085	0
155	20230908	162200	275878625	4085	4085	4085	4085	0
156	20230908	162100	275878625	4085	4085	4085	4085	0
157	20230908	162000	275878625	4085	4085	4085	4085	0
158	20230908	161900	275878625	4085	4085	4085	4085	0
159	20230908	161800	275878625	4085	4085	4085	4085	0
160	20230908	161700	275878625	4085	4085	4085	4085	0
161	20230908	161600	275878625	4085	4085	4085	4085	0
162	20230908	161500	275878625	4085	4085	4085	4085	0
163	20230908	161400	275878625	4085	4085	4085	4085	0
164	20230908	161300	275878625	4085	4085	4085	4085	0
165	20230908	161200	275878625	4085	4085	4085	4085	0
166	20230908	161100	275878625	4085	4085	4085	4085	0
167	20230908	161000	275878625	4085	4085	4085	4085	0
168	20230908	160900	275878625	4085	4085	4085	4085	0
169	20230908	160800	275878625	4085	4085	4085	4085	0
170	20230908	160700	275878625	4085	4085	4085	4085	0
171	20230908	160600	275878625	4085	4085	4085	4085	0
172	20230908	160500	275878625	4085	4085	4085	4085	0
173	20230908	160400	275878625	4085	4085	4085	4085	0
174	20230908	160300	275878625	4085	4085	4085	4085	0
175	20230908	160200	275878625	4085	4085	4085	4085	0
176	20230908	160100	275878625	4085	4085	4085	4085	0
177	20230908	160000	275878625	4085	4085	4085	4085	0
178	20230908	155900	275878625	4085	4085	4085	4085	0
179	20230908	155800	275878625	4085	4085	4085	4085	0
180	20230908	155700	275878625	4085	4085	4085	4085	0
181	20230908	155600	275878625	4085	4085	4085	4085	0
182	20230908	155500	275878625	4085	4085	4085	4085	2270
183	20230908	155400	275878625	4085	4085	4085	4085	0
184	20230908	155300	275878625	4085	4085	4085	4085	0
185	20230908	155200	275878625	4085	4085	4085	4085	0
186	20230908	155100	275878625	4085	4085	4085	4085	0
187	20230908	155000	275878625	4085	4085	4085	4085	0
188	20230908	154900	275878625	4085	4085	4085	4085	0
189	20230908	154800	275878625	4085	4085	4085	4085	0
190	20230908	154700	275878625	4085	4085	4085	4085	0
191	20230908	154600	275878625	4085	4085	4085	4085	0
192	20230908	154500	275878625	4085	4085	4085	4085	0
193	20230908	154400	275878625	4085	4085	4085	4085	0
194	20230908	154300	275878625	4085	4085	4085	4085	0
195	20230908	154200	275878625	4085	4085	4085	4085	0
196	20230908	154100	275878625	4085	4085	4085	4085	0
197	20230908	154000	275878625	4085	4085	4085	4085	0
198	20230908	153900	275878625	4085	4085	4085	4085	0
199	20230908	153800	275878625	4085	4085	4085	4085	0
200	20230908	153700	275878625	4085	4085	4085	4085	0
201	20230908	153600	275878625	4085	4085	4085	4085	0
202	20230908	153500	275878625	4085	4085	4085	4085	0
203	20230908	153400	275878625	4085	4085	4085	4085	0
204	20230908	153300	275878625	4085	4085	4085	4085	0
205	20230908	153200	275878625	4085	4085	4085	4085	0
206	20230908	153100	275878625	4085	4085	4085	4085	0
207	20230908	153000	275878625	4085	4085	4085	4085	2270
208	20230908	152900	266605675	4090	4090	4090	4090	0
209	20230908	152800	266605675	4090	4090	4090	4090	0
210	20230908	152700	266605675	4090	4090	4090	4090	0
211	20230908	152600	266605675	4090	4090	4090	4090	0
212	20230908	152500	266605675	4090	4090	4090	4090	0
213	20230908	152400	266605675	4090	4090	4090	4090	0
214	20230908	152300	266605675	4090	4090	4090	4090	0
215	20230908	152200	266605675	4090	4090	4090	4090	0
216	20230908	152100	266605675	4090	4090	4090	4090	0
217	20230908	152000	266605675	4090	4090	4090	4090	0
218	20230908	151900	266605675	4090	4090	4090	4090	23
219	20230908	151800	266511605	4090	4100	4100	4090	162
220	20230908	151700	265849015	4100	4100	4100	4100	15
221	20230908	151600	265787515	4090	4100	4100	4090	89
222	20230908	151500	265423115	4100	4100	4100	4100	58
223	20230908	151400	265185315	4100	4100	4100	4100	30
224	20230908	151300	265062315	4100	4095	4100	4095	739
225	20230908	151200	262032665	4100	4100	4100	4100	30
226	20230908	151100	261909665	4100	4095	4100	4095	1536
227	20230908	151000	255613315	4095	4095	4095	4095	0
228	20230908	150900	255613315	4095	4095	4095	4095	0
229	20230908	150800	255613315	4095	4095	4095	4095	0
230	20230908	150700	255613315	4095	4095	4095	4095	586
231	20230908	150600	253213645	4100	4100	4100	4100	500
232	20230908	150500	251163645	4100	4100	4100	4100	31
233	20230908	150400	251036545	4100	4100	4100	4100	53
234	20230908	150300	250819245	4100	4095	4100	4095	273
235	20230908	150200	249701305	4095	4095	4095	4095	41
236	20230908	150100	249533410	4095	4095	4095	4095	129
237	20230908	150000	249005155	4100	4100	4100	4100	0
238	20230908	145900	249005155	4100	4100	4100	4100	0
239	20230908	145800	249005155	4100	4100	4100	4100	0
240	20230908	145700	249005155	4100	4100	4100	4100	0
241	20230908	145600	249005155	4100	4100	4100	4100	0
242	20230908	145500	249005155	4100	4100	4100	4100	0
243	20230908	145400	249005155	4100	4100	4100	4100	0
244	20230908	145300	249005155	4100	4095	4100	4095	97
245	20230908	145200	248607930	4090	4090	4090	4090	0
246	20230908	145100	248607930	4090	4075	4090	4075	3922
247	20230908	145000	232609175	4075	4075	4075	4075	0
248	20230908	144900	232609175	4075	4075	4075	4075	5
249	20230908	144800	232588800	4075	4075	4075	4075	4
250	20230908	144700	232572500	4075	4075	4075	4075	2
251	20230908	144600	232564350	4070	4075	4075	4070	450
252	20230908	144500	230731850	4075	4075	4075	4075	300
253	20230908	144400	229509350	4070	4070	4070	4070	100
254	20230908	144300	229102350	4075	4075	4075	4075	0
255	20230908	144200	229102350	4075	4075	4075	4075	0
256	20230908	144100	229102350	4075	4075	4075	4075	0
257	20230908	144000	229102350	4075	4075	4075	4075	0
258	20230908	143900	229102350	4075	4075	4075	4075	0
259	20230908	143800	229102350	4075	4075	4075	4075	65
260	20230908	143700	228837475	4075	4075	4075	4075	0
261	20230908	143600	228837475	4075	4075	4075	4075	0
262	20230908	143500	228837475	4075	4075	4075	4075	109
263	20230908	143400	228393300	4080	4080	4080	4080	0
264	20230908	143300	228393300	4080	4080	4080	4080	0
265	20230908	143200	228393300	4080	4080	4080	4080	0
266	20230908	143100	228393300	4080	4080	4080	4080	0
267	20230908	143000	228393300	4080	4080	4080	4080	101
268	20230908	142900	227981220	4080	4080	4080	4080	36
269	20230908	142800	227834340	4080	4080	4080	4080	0
270	20230908	142700	227834340	4080	4080	4080	4080	24
271	20230908	142600	227736420	4080	4080	4080	4080	0
272	20230908	142500	227736420	4080	4080	4080	4080	0
273	20230908	142400	227736420	4080	4080	4080	4080	0
274	20230908	142300	227736420	4080	4080	4080	4080	0
275	20230908	142200	227736420	4080	4080	4080	4080	100
276	20230908	142100	227328420	4080	4080	4080	4080	0
277	20230908	142000	227328420	4080	4080	4080	4080	0
278	20230908	141900	227328420	4080	4080	4080	4080	0
279	20230908	141800	227328420	4080	4080	4080	4080	0
280	20230908	141700	227328420	4080	4080	4080	4080	0
281	20230908	141600	227328420	4080	4080	4080	4080	0
282	20230908	141500	227328420	4080	4080	4080	4075	46
283	20230908	141400	227140945	4080	4080	4080	4080	8
284	20230908	141300	227108305	4080	4080	4080	4080	1
285	20230908	141200	227104225	4080	4080	4080	4080	1
286	20230908	141100	227100145	4080	4080	4080	4080	0
287	20230908	141000	227100145	4080	4080	4080	4080	0
288	20230908	140900	227100145	4080	4080	4080	4070	80
289	20230908	140800	226773945	4080	4080	4080	4080	0
290	20230908	140700	226773945	4080	4080	4080	4080	0
291	20230908	140600	226773945	4080	4080	4080	4080	20
292	20230908	140500	226692345	4080	4080	4080	4080	0
293	20230908	140400	226692345	4080	4080	4080	4080	0
294	20230908	140300	226692345	4080	4080	4080	4080	0
295	20230908	140200	226692345	4080	4080	4080	4080	9
296	20230908	140100	226655625	4080	4080	4080	4080	0
297	20230908	140000	226655625	4080	4080	4080	4080	0
298	20230908	135900	226655625	4080	4080	4080	4080	0
299	20230908	135800	226655625	4080	4080	4080	4080	0
300	20230908	135700	226655625	4080	4080	4080	4080	0
301	20230908	135600	226655625	4080	4080	4080	4080	0
302	20230908	135500	226655625	4080	4080	4080	4080	2
303	20230908	135400	226647465	4065	4070	4070	4065	1963
304	20230908	135300	218666505	4080	4080	4080	4080	0
305	20230908	135200	218666505	4080	4080	4080	4080	5
306	20230908	135100	218646105	4080	4080	4080	4080	0
307	20230908	135000	218646105	4080	4075	4080	4075	102
308	20230908	134900	218230445	4080	4080	4090	4080	39
309	20230908	134800	218071295	4080	4080	4080	4080	25
310	20230908	134700	217969295	4090	4090	4090	4090	0
311	20230908	134600	217969295	4090	4090	4090	4090	0
312	20230908	134500	217969295	4090	4090	4090	4090	0
313	20230908	134400	217969295	4090	4090	4090	4090	10
314	20230908	134300	217928395	4090	4085	4090	4085	21
315	20230908	134200	217842555	4085	4085	4085	4085	77
316	20230908	134100	217528010	4095	4095	4095	4095	0
317	20230908	134000	217528010	4095	4095	4095	4095	0
318	20230908	133900	217528010	4095	4085	4095	4085	154
319	20230908	133800	216897730	4080	4080	4080	4080	0
320	20230908	133700	216897730	4080	4075	4080	4070	124
321	20230908	133600	216392300	4075	4075	4075	4075	6
322	20230908	133500	216367850	4075	4075	4075	4075	0
323	20230908	133400	216367850	4075	4075	4075	4075	0
324	20230908	133300	216367850	4075	4075	4075	4075	0
325	20230908	133200	216367850	4075	4075	4075	4075	0
326	20230908	133100	216367850	4075	4075	4075	4075	0
327	20230908	133000	216367850	4075	4075	4075	4075	937
328	20230908	132900	212549575	4080	4080	4080	4080	0
329	20230908	132800	212549575	4080	4080	4080	4080	0
330	20230908	132700	212549575	4080	4080	4080	4080	0
331	20230908	132600	212549575	4080	4080	4080	4080	0
332	20230908	132500	212549575	4080	4080	4080	4080	0
333	20230908	132400	212549575	4080	4080	4080	4080	0
334	20230908	132300	212549575	4080	4080	4080	4080	0
335	20230908	132200	212549575	4080	4080	4080	4080	0
336	20230908	132100	212549575	4080	4080	4080	4080	2
337	20230908	132000	212541415	4080	4080	4080	4080	10
338	20230908	131900	212500615	4080	4080	4080	4080	21
339	20230908	131800	212414935	4080	4085	4085	4080	19
340	20230908	131700	212337410	4090	4090	4090	4090	0
341	20230908	131600	212337410	4090	4090	4090	4090	0
342	20230908	131500	212337410	4090	4090	4090	4090	0
343	20230908	131400	212337410	4090	4090	4095	4090	254
344	20230908	131300	211298545	4090	4090	4090	4090	1
345	20230908	131200	211294455	4090	4090	4090	4090	1
346	20230908	131100	211290365	4095	4090	4095	4090	38
347	20230908	131000	211134790	4090	4085	4090	4085	3
348	20230908	130900	211122530	4080	4075	4080	4075	12
349	20230908	130800	211073620	4075	4075	4075	4075	0
350	20230908	130700	211073620	4075	4075	4075	4075	0
351	20230908	130600	211073620	4075	4075	4075	4075	0
352	20230908	130500	211073620	4075	4075	4075	4075	0
353	20230908	130400	211073620	4075	4075	4075	4075	0
354	20230908	130300	211073620	4075	4075	4075	4075	1
355	20230908	130200	211069545	4075	4075	4075	4075	0
356	20230908	130100	211069545	4075	4075	4075	4075	0
357	20230908	130000	211069545	4075	4075	4075	4075	74
358	20230908	125900	210767995	4075	4075	4075	4075	0
359	20230908	125800	210767995	4075	4075	4075	4075	39
360	20230908	125700	210609070	4075	4075	4075	4075	0
361	20230908	125600	210609070	4075	4075	4075	4075	0
362	20230908	125500	210609070	4075	4075	4075	4075	0
363	20230908	125400	210609070	4075	4075	4075	4075	0
364	20230908	125300	210609070	4075	4075	4075	4075	0
365	20230908	125200	210609070	4075	4075	4075	4075	1
366	20230908	125100	210604995	4050	4050	4050	4050	0
367	20230908	125000	210604995	4050	4050	4050	4050	0
368	20230908	124900	210604995	4050	4050	4050	4050	0
369	20230908	124800	210604995	4050	4050	4050	4050	0
370	20230908	124700	210604995	4050	4075	4075	4050	350
371	20230908	124600	209185280	4075	4075	4075	4075	0
372	20230908	124500	209185280	4075	4080	4080	4075	354
373	20230908	124400	207742725	4075	4090	4090	4075	764
374	20230908	124300	204622145	4090	4090	4090	4090	0
375	20230908	124200	204622145	4090	4090	4090	4090	0
376	20230908	124100	204622145	4090	4090	4090	4090	0
377	20230908	124000	204622145	4090	4090	4090	4090	0
378	20230908	123900	204622145	4090	4090	4090	4090	40
379	20230908	123800	204458545	4075	4075	4075	4075	0
380	20230908	123700	204458545	4075	4075	4075	4075	79
381	20230908	123600	204136620	4080	4080	4080	4080	8
382	20230908	123500	204103980	4080	4080	4080	4080	0
383	20230908	123400	204103980	4080	4080	4080	4080	0
384	20230908	123300	204103980	4080	4080	4080	4080	0
385	20230908	123200	204103980	4080	4085	4085	4080	393
386	20230908	123100	202499570	4090	4090	4090	4090	0
387	20230908	123000	202499570	4090	4090	4090	4090	0
388	20230908	122900	202499570	4090	4090	4090	4090	0
389	20230908	122800	202499570	4090	4090	4090	4090	0
390	20230908	122700	202499570	4090	4090	4090	4090	20
391	20230908	122600	202417770	4095	4095	4095	4095	0
392	20230908	122500	202417770	4095	4095	4095	4095	11
393	20230908	122400	202372725	4095	4095	4095	4095	20
394	20230908	122300	202290825	4095	4095	4095	4095	2
395	20230908	122200	202282635	4095	4095	4095	4095	0
396	20230908	122100	202282635	4095	4095	4095	4095	0
397	20230908	122000	202282635	4095	4095	4095	4095	0
398	20230908	121900	202282635	4095	4095	4095	4095	20
399	20230908	121800	202200735	4095	4095	4095	4095	0
400	20230908	121700	202200735	4095	4095	4095	4095	0
401	20230908	121600	202200735	4095	4095	4095	4095	21
402	20230908	121500	202114740	4095	4095	4095	4095	1
403	20230908	121400	202110645	4085	4085	4085	4085	0
404	20230908	121300	202110645	4085	4085	4085	4085	26
405	20230908	121200	202004435	4085	4090	4090	4085	101
406	20230908	121100	201591845	4095	4095	4095	4095	0
407	20230908	121000	201591845	4095	4095	4095	4095	0
408	20230908	120900	201591845	4095	4095	4095	4095	1
409	20230908	120800	201587750	4095	4095	4095	4095	0
410	20230908	120700	201587750	4095	4095	4095	4095	0
411	20230908	120600	201587750	4095	4095	4095	4095	1
412	20230908	120500	201583655	4095	4095	4095	4095	0
413	20230908	120400	201583655	4095	4095	4095	4095	0
414	20230908	120300	201583655	4095	4095	4095	4095	1
415	20230908	120200	201579560	4100	4100	4100	4100	0
416	20230908	120100	201579560	4100	4100	4100	4100	0
417	20230908	120000	201579560	4100	4100	4100	4100	0
418	20230908	115900	201579560	4100	4100	4100	4100	0
419	20230908	115800	201579560	4100	4100	4100	4100	4
420	20230908	115700	201563160	4110	4110	4110	4110	0
421	20230908	115600	201563160	4110	4110	4110	4110	0
422	20230908	115500	201563160	4110	4110	4110	4110	0
423	20230908	115400	201563160	4110	4110	4110	4110	0
424	20230908	115300	201563160	4110	4110	4110	4110	10
425	20230908	115200	201522060	4110	4110	4110	4110	0
426	20230908	115100	201522060	4110	4110	4110	4110	0
427	20230908	115000	201522060	4110	4110	4110	4110	0
428	20230908	114900	201522060	4110	4110	4110	4110	1
429	20230908	114800	201517950	4110	4110	4110	4110	0
430	20230908	114700	201517950	4110	4110	4110	4110	0
431	20230908	114600	201517950	4110	4110	4110	4110	10
432	20230908	114500	201476850	4085	4105	4105	4085	29
433	20230908	114400	201358340	4110	4110	4110	4110	0
434	20230908	114300	201358340	4110	4110	4110	4110	1
435	20230908	114200	201354230	4085	4085	4085	4085	0
436	20230908	114100	201354230	4085	4085	4085	4085	0
437	20230908	114000	201354230	4085	4085	4085	4085	0
438	20230908	113900	201354230	4085	4110	4110	4085	220
439	20230908	113800	200452975	4110	4110	4110	4110	5
440	20230908	113700	200432425	4105	4105	4105	4105	0
441	20230908	113600	200432425	4105	4105	4105	4105	0
442	20230908	113500	200432425	4105	4105	4105	4105	1
443	20230908	113400	200428320	4115	4115	4115	4115	0
444	20230908	113300	200428320	4115	4115	4115	4115	0
445	20230908	113200	200428320	4115	4115	4115	4115	0
446	20230908	113100	200428320	4115	4115	4115	4115	230
447	20230908	113000	199481870	4115	4120	4120	4115	3
448	20230908	112900	199469520	4120	4120	4120	4120	0
449	20230908	112800	199469520	4120	4120	4120	4120	1002
450	20230908	112700	195341280	4120	4120	4120	4120	0
451	20230908	112600	195341280	4120	4120	4120	4120	0
452	20230908	112500	195341280	4120	4120	4120	4120	0
453	20230908	112400	195341280	4120	4120	4120	4120	0
454	20230908	112300	195341280	4120	4120	4120	4120	24
455	20230908	112200	195242400	4120	4120	4120	4120	1258
456	20230908	112100	190059440	4125	4125	4125	4125	0
457	20230908	112000	190059440	4125	4125	4125	4125	0
458	20230908	111900	190059440	4125	4125	4125	4125	0
459	20230908	111800	190059440	4125	4125	4125	4125	0
460	20230908	111700	190059440	4125	4125	4125	4125	0
461	20230908	111600	190059440	4125	4125	4125	4125	971
462	20230908	111500	186054065	4125	4125	4125	4125	0
463	20230908	111400	186054065	4125	4125	4125	4125	27
464	20230908	111300	185942690	4125	4125	4125	4125	10
465	20230908	111200	185901440	4125	4125	4125	4125	5829
466	20230908	111100	161856815	4125	4125	4125	4125	55
467	20230908	111000	161629940	4120	4120	4120	4120	2925
468	20230908	110900	149578940	4115	4115	4115	4115	1330
469	20230908	110800	144105990	4115	4115	4115	4115	6
470	20230908	110700	144081300	4115	4115	4115	4115	1
471	20230908	110600	144077185	4115	4115	4115	4115	0
472	20230908	110500	144077185	4115	4115	4115	4115	2
473	20230908	110400	144068955	4120	4120	4120	4120	0
474	20230908	110300	144068955	4120	4120	4120	4120	0
475	20230908	110200	144068955	4120	4110	4120	4110	59
476	20230908	110100	143826345	4110	4110	4110	4110	10
477	20230908	110000	143785245	4110	4105	4110	4105	466
478	20230908	105900	141871520	4105	4105	4105	4105	0
479	20230908	105800	141871520	4105	4080	4105	4080	409
480	20230908	105700	140198140	4085	4085	4085	4085	30
481	20230908	105600	140075590	4085	4085	4085	4085	0
482	20230908	105500	140075590	4085	4080	4085	4080	23
483	20230908	105400	139981725	4085	4085	4085	4085	90
484	20230908	105300	139614075	4080	4085	4085	4080	35
485	20230908	105200	139471105	4090	4090	4090	4090	0
486	20230908	105100	139471105	4090	4090	4090	4090	0
487	20230908	105000	139471105	4090	4090	4090	4090	0
488	20230908	104900	139471105	4090	4100	4100	4090	372
489	20230908	104800	137947925	4100	4105	4105	4100	14
490	20230908	104700	137890520	4110	4110	4110	4110	0
491	20230908	104600	137890520	4110	4110	4110	4110	10
492	20230908	104500	137849420	4100	4105	4105	4100	45
493	20230908	104400	137664715	4105	4105	4105	4105	25
494	20230908	104300	137562090	4105	4105	4105	4105	0
495	20230908	104200	137562090	4105	4105	4105	4105	1
496	20230908	104100	137557985	4125	4125	4125	4125	30
497	20230908	104000	137434235	4120	4120	4120	4120	615
498	20230908	103900	134900435	4120	4120	4120	4120	0
499	20230908	103800	134900435	4120	4120	4120	4120	25
500	20230908	103700	134797435	4120	4120	4120	4120	7
501	20230908	103600	134768595	4100	4100	4100	4100	0
502	20230908	103500	134768595	4100	4125	4125	4100	8
503	20230908	103400	134735620	4125	4105	4125	4095	3183
504	20230908	103300	121640795	4105	4105	4105	4105	0
505	20230908	103200	121640795	4105	4105	4105	4105	1000
506	20230908	103100	117535795	4105	4105	4105	4105	0
507	20230908	103000	117535795	4105	4105	4105	4105	0
508	20230908	102900	117535795	4105	4105	4105	4105	696
509	20230908	102800	114678715	4110	4105	4110	4105	374
510	20230908	102700	113143440	4105	4105	4105	4105	40
511	20230908	102600	112979240	4105	4105	4105	4105	0
512	20230908	102500	112979240	4105	4100	4105	4100	254
513	20230908	102400	111937835	4100	4100	4100	4100	0
514	20230908	102300	111937835	4100	4100	4100	4100	118
515	20230908	102200	111454035	4100	4095	4100	4095	1783
516	20230908	102100	104145665	4090	4090	4090	4090	150
517	20230908	102000	103532165	4085	4085	4085	4085	536
518	20230908	101900	101342605	4085	4085	4085	4085	0
519	20230908	101800	101342605	4085	4090	4090	4085	324
520	20230908	101700	100017465	4090	4085	4090	4085	1501
521	20230908	101600	93880240	4090	4090	4090	4090	210
522	20230908	101500	93021340	4095	4095	4095	4095	0
523	20230908	101400	93021340	4095	4080	4095	4080	1049
524	20230908	101300	88734435	4075	4075	4075	4075	277
525	20230908	101200	87605660	4075	4070	4075	4070	2301
526	20230908	101100	78230560	4065	4055	4065	4055	1540
527	20230908	101000	71976175	4060	4060	4060	4060	299
528	20230908	100900	70762235	4060	4060	4060	4055	861
529	20230908	100800	67268560	4060	4050	4060	4050	996
530	20230908	100700	63226320	4050	4050	4050	4050	745
531	20230908	100600	60209070	4045	4035	4045	4035	1389
532	20230908	100500	54598025	4035	4030	4035	4030	496
533	20230908	100400	52598130	4025	4025	4025	4025	6
534	20230908	100300	52573980	4025	4025	4025	4025	0
535	20230908	100200	52573980	4025	4025	4025	4025	196
536	20230908	100100	51785080	4020	4020	4020	4020	129
537	20230908	100000	51266500	4020	4020	4020	4020	1
538	20230908	095900	51262480	4015	4015	4015	4015	20
539	20230908	095800	51182180	4010	4010	4010	4010	0
540	20230908	095700	51182180	4010	4010	4010	4010	10
541	20230908	095600	51142080	4010	4010	4010	4010	0
542	20230908	095500	51142080	4010	4010	4010	4010	2193
543	20230908	095400	42348150	4005	4005	4005	4005	0
544	20230908	095300	42348150	4005	4005	4005	4005	0
545	20230908	095200	42348150	4005	4005	4005	4005	0
546	20230908	095100	42348150	4005	4005	4005	4005	0
547	20230908	095000	42348150	4005	4005	4005	4005	730
548	20230908	094900	39424500	4010	4010	4010	4010	3
549	20230908	094800	39412470	4000	4000	4000	4000	0
550	20230908	094700	39412470	4000	4005	4005	4000	200
551	20230908	094600	38612315	4005	4010	4010	4005	1559
552	20230908	094500	32363225	4015	4015	4015	4015	500
553	20230908	094400	30355725	4015	4015	4015	4015	500
554	20230908	094300	28348225	4020	4020	4020	4020	0
555	20230908	094200	28348225	4020	4020	4020	4020	0
556	20230908	094100	28348225	4020	4020	4020	4020	333
557	20230908	094000	27009565	4025	4015	4025	4015	6
558	20230908	093900	26985430	4015	4015	4015	4015	51
559	20230908	093800	26780665	4010	4015	4015	4010	200
560	20230908	093700	25978415	4015	4015	4015	4015	261
561	20230908	093600	24930500	4020	4025	4025	4020	2
562	20230908	093500	24922455	4025	4025	4025	4025	0
563	20230908	093400	24922455	4025	4025	4025	4025	9
564	20230908	093300	24886230	4025	4020	4025	4020	10
565	20230908	093200	24846020	4020	4020	4020	4020	3
566	20230908	093100	24833960	4015	4015	4015	4015	130
567	20230908	093000	24312010	4025	4025	4025	4025	3
568	20230908	092900	24299935	4015	4015	4015	4015	0
569	20230908	092800	24299935	4015	4015	4015	4015	0
570	20230908	092700	24299935	4015	4015	4015	4015	365
571	20230908	092600	22834460	4020	4025	4025	4020	2
572	20230908	092500	22826415	4015	4015	4015	4015	0
573	20230908	092400	22826415	4015	4015	4015	4015	0
574	20230908	092300	22826415	4015	4015	4015	4015	0
575	20230908	092200	22826415	4015	4015	4015	4015	100
576	20230908	092100	22424915	4010	4010	4010	4010	0
577	20230908	092000	22424915	4010	4010	4010	4010	0
578	20230908	091900	22424915	4010	4025	4025	4010	201
579	20230908	091800	21618890	4010	4010	4010	4010	1622
580	20230908	091700	15114670	4025	4025	4025	4025	35
581	20230908	091600	14973795	4025	4025	4025	4025	12
582	20230908	091500	14925495	4025	4025	4025	4025	0
583	20230908	091400	14925495	4025	4020	4025	4020	1055
584	20230908	091300	10681650	4015	4015	4015	4015	40
585	20230908	091200	10521050	4020	4015	4020	4015	12
586	20230908	091100	10472860	4015	4015	4015	4015	10
587	20230908	091000	10432710	3990	3995	3995	3990	500
588	20230908	090900	8436125	3990	3990	3990	3990	0
589	20230908	090800	8436125	3990	3990	3990	3990	0
590	20230908	090700	8436125	3990	3990	3990	3990	0
591	20230908	090600	8436125	3990	4000	4000	3990	843
592	20230908	090500	5071980	3995	3995	3995	3995	0
593	20230908	090400	5071980	3995	4000	4000	3995	456
594	20230908	090300	3248010	4000	4000	4000	4000	0
595	20230908	090200	3248010	4000	4000	4000	4000	0
596	20230908	090100	3248010	4000	4000	4000	4000	0
597	20230908	090000	3248010	4000	4020	4020	4000	808