KissMeData/101330/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194700	295140990	3595	3595	3595	3595	431
3	20230915	194600	295140990	3595	3595	3595	3595	0
4	20230915	194500	295140990	3595	3595	3595	3595	0
5	20230915	194400	295140990	3595	3595	3595	3595	0
6	20230915	194300	295140990	3595	3595	3595	3595	0
7	20230915	194200	295140990	3595	3595	3595	3595	0
8	20230915	194100	295140990	3595	3595	3595	3595	0
9	20230915	194000	295140990	3595	3595	3595	3595	0
10	20230915	193900	295140990	3595	3595	3595	3595	0
11	20230915	193800	295140990	3595	3595	3595	3595	0
12	20230915	193700	295140990	3595	3595	3595	3595	0
13	20230915	193600	295140990	3595	3595	3595	3595	0
14	20230915	193500	295140990	3595	3595	3595	3595	0
15	20230915	193400	295140990	3595	3595	3595	3595	0
16	20230915	193300	295140990	3595	3595	3595	3595	0
17	20230915	193200	295140990	3595	3595	3595	3595	0
18	20230915	193100	295140990	3595	3595	3595	3595	0
19	20230915	193000	295140990	3595	3595	3595	3595	0
20	20230915	192900	295140990	3595	3595	3595	3595	0
21	20230915	192800	295140990	3595	3595	3595	3595	0
22	20230915	192700	295140990	3595	3595	3595	3595	0
23	20230915	192600	295140990	3595	3595	3595	3595	0
24	20230915	192500	295140990	3595	3595	3595	3595	0
25	20230915	192400	295140990	3595	3595	3595	3595	0
26	20230915	192300	295140990	3595	3595	3595	3595	0
27	20230915	192200	295140990	3595	3595	3595	3595	0
28	20230915	192100	295140990	3595	3595	3595	3595	0
29	20230915	192000	295140990	3595	3595	3595	3595	0
30	20230915	191900	295140990	3595	3595	3595	3595	0
31	20230915	191800	295140990	3595	3595	3595	3595	0
32	20230915	191700	295140990	3595	3595	3595	3595	431
33	20230915	191600	295140990	3595	3595	3595	3595	0
34	20230915	191500	295140990	3595	3595	3595	3595	0
35	20230915	191400	295140990	3595	3595	3595	3595	0
36	20230915	191300	295140990	3595	3595	3595	3595	0
37	20230915	191200	295140990	3595	3595	3595	3595	0
38	20230915	191100	295140990	3595	3595	3595	3595	0
39	20230915	191000	295140990	3595	3595	3595	3595	0
40	20230915	190900	295140990	3595	3595	3595	3595	0
41	20230915	190800	295140990	3595	3595	3595	3595	0
42	20230915	190700	295140990	3595	3595	3595	3595	0
43	20230915	190600	295140990	3595	3595	3595	3595	0
44	20230915	190500	295140990	3595	3595	3595	3595	0
45	20230915	190400	295140990	3595	3595	3595	3595	0
46	20230915	190300	295140990	3595	3595	3595	3595	0
47	20230915	190200	295140990	3595	3595	3595	3595	0
48	20230915	190100	295140990	3595	3595	3595	3595	0
49	20230915	190000	295140990	3595	3595	3595	3595	0
50	20230915	185900	295140990	3595	3595	3595	3595	0
51	20230915	185800	295140990	3595	3595	3595	3595	0
52	20230915	185700	295140990	3595	3595	3595	3595	0
53	20230915	185600	295140990	3595	3595	3595	3595	0
54	20230915	185500	295140990	3595	3595	3595	3595	0
55	20230915	185400	295140990	3595	3595	3595	3595	0
56	20230915	185300	295140990	3595	3595	3595	3595	0
57	20230915	185200	295140990	3595	3595	3595	3595	0
58	20230915	185100	295140990	3595	3595	3595	3595	0
59	20230915	185000	295140990	3595	3595	3595	3595	0
60	20230915	184900	295140990	3595	3595	3595	3595	0
61	20230915	184800	295140990	3595	3595	3595	3595	0
62	20230915	184700	295140990	3595	3595	3595	3595	431
63	20230915	184600	295140990	3595	3595	3595	3595	0
64	20230915	184500	295140990	3595	3595	3595	3595	0
65	20230915	184400	295140990	3595	3595	3595	3595	0
66	20230915	184300	295140990	3595	3595	3595	3595	0
67	20230915	184200	295140990	3595	3595	3595	3595	0
68	20230915	184100	295140990	3595	3595	3595	3595	0
69	20230915	184000	295140990	3595	3595	3595	3595	0
70	20230915	183900	295140990	3595	3595	3595	3595	0
71	20230915	183800	295140990	3595	3595	3595	3595	0
72	20230915	183700	295140990	3595	3595	3595	3595	0
73	20230915	183600	295140990	3595	3595	3595	3595	0
74	20230915	183500	295140990	3595	3595	3595	3595	0
75	20230915	183400	295140990	3595	3595	3595	3595	0
76	20230915	183300	295140990	3595	3595	3595	3595	0
77	20230915	183200	295140990	3595	3595	3595	3595	0
78	20230915	183100	295140990	3595	3595	3595	3595	0
79	20230915	183000	295140990	3595	3595	3595	3595	0
80	20230915	182900	295140990	3595	3595	3595	3595	0
81	20230915	182800	295140990	3595	3595	3595	3595	0
82	20230915	182700	295140990	3595	3595	3595	3595	0
83	20230915	182600	295140990	3595	3595	3595	3595	0
84	20230915	182500	295140990	3595	3595	3595	3595	0
85	20230915	182400	295140990	3595	3595	3595	3595	0
86	20230915	182300	295140990	3595	3595	3595	3595	0
87	20230915	182200	295140990	3595	3595	3595	3595	0
88	20230915	182100	295140990	3595	3595	3595	3595	0
89	20230915	182000	295140990	3595	3595	3595	3595	0
90	20230915	181900	295140990	3595	3595	3595	3595	0
91	20230915	181800	295140990	3595	3595	3595	3595	0
92	20230915	181700	295140990	3595	3595	3595	3595	431
93	20230915	181600	295140990	3595	3595	3595	3595	0
94	20230915	181500	295140990	3595	3595	3595	3595	0
95	20230915	181400	295140990	3595	3595	3595	3595	0
96	20230915	181300	295140990	3595	3595	3595	3595	0
97	20230915	181200	295140990	3595	3595	3595	3595	0
98	20230915	181100	295140990	3595	3595	3595	3595	0
99	20230915	181000	295140990	3595	3595	3595	3595	0
100	20230915	180900	295140990	3595	3595	3595	3595	0
101	20230915	180800	295140990	3595	3595	3595	3595	0
102	20230915	180700	295140990	3595	3595	3595	3595	0
103	20230915	180600	295140990	3595	3595	3595	3595	0
104	20230915	180500	295140990	3595	3595	3595	3595	0
105	20230915	180400	295140990	3595	3595	3595	3595	0
106	20230915	180300	295140990	3595	3595	3595	3595	0
107	20230915	180200	295140990	3595	3595	3595	3595	0
108	20230915	180100	295140990	3595	3595	3595	3595	0
109	20230915	180000	295140990	3595	3595	3595	3595	0
110	20230915	175900	295140990	3595	3595	3595	3595	0
111	20230915	175800	295140990	3595	3595	3595	3595	0
112	20230915	175700	295140990	3595	3595	3595	3595	0
113	20230915	175600	295140990	3595	3595	3595	3595	0
114	20230915	175500	295140990	3595	3595	3595	3595	0
115	20230915	175400	295140990	3595	3595	3595	3595	0
116	20230915	175300	295140990	3595	3595	3595	3595	0
117	20230915	175200	295140990	3595	3595	3595	3595	0
118	20230915	175100	295140990	3595	3595	3595	3595	0
119	20230915	175000	295140990	3595	3595	3595	3595	0
120	20230915	174900	295140990	3595	3595	3595	3595	0
121	20230915	174800	295140990	3595	3595	3595	3595	0
122	20230915	174700	295140990	3595	3595	3595	3595	431
123	20230915	174600	295140990	3595	3595	3595	3595	0
124	20230915	174500	295140990	3595	3595	3595	3595	0
125	20230915	174400	295140990	3595	3595	3595	3595	0
126	20230915	174300	295140990	3595	3595	3595	3595	0
127	20230915	174200	295140990	3595	3595	3595	3595	0
128	20230915	174100	295140990	3595	3595	3595	3595	0
129	20230915	174000	295140990	3595	3595	3595	3595	0
130	20230915	173900	295140990	3595	3595	3595	3595	0
131	20230915	173800	295140990	3595	3595	3595	3595	0
132	20230915	173700	295140990	3595	3595	3595	3595	0
133	20230915	173600	295140990	3595	3595	3595	3595	0
134	20230915	173500	295140990	3595	3595	3595	3595	0
135	20230915	173400	295140990	3595	3595	3595	3595	0
136	20230915	173300	295140990	3595	3595	3595	3595	0
137	20230915	173200	295140990	3595	3595	3595	3595	0
138	20230915	173100	295140990	3595	3595	3595	3595	0
139	20230915	173000	295140990	3595	3595	3595	3595	0
140	20230915	172900	295140990	3595	3595	3595	3595	0
141	20230915	172800	295140990	3595	3595	3595	3595	0
142	20230915	172700	295140990	3595	3595	3595	3595	0
143	20230915	172600	295140990	3595	3595	3595	3595	0
144	20230915	172500	295140990	3595	3595	3595	3595	0
145	20230915	172400	295140990	3595	3595	3595	3595	0
146	20230915	172300	295140990	3595	3595	3595	3595	0
147	20230915	172200	295140990	3595	3595	3595	3595	0
148	20230915	172100	295140990	3595	3595	3595	3595	0
149	20230915	172000	295140990	3595	3595	3595	3595	0
150	20230915	171900	295140990	3595	3595	3595	3595	0
151	20230915	171800	295140990	3595	3595	3595	3595	0
152	20230915	171700	295140990	3595	3595	3595	3595	431
153	20230915	171600	295140990	3595	3595	3595	3595	0
154	20230915	171500	295140990	3595	3595	3595	3595	0
155	20230915	171400	295140990	3595	3595	3595	3595	0
156	20230915	171300	295140990	3595	3595	3595	3595	0
157	20230915	171200	295140990	3595	3595	3595	3595	0
158	20230915	171100	295140990	3595	3595	3595	3595	0
159	20230915	171000	295140990	3595	3595	3595	3595	0
160	20230915	170900	295140990	3595	3595	3595	3595	0
161	20230915	170800	295140990	3595	3595	3595	3595	0
162	20230915	170700	295140990	3595	3595	3595	3595	0
163	20230915	170600	295140990	3595	3595	3595	3595	0
164	20230915	170500	295140990	3595	3595	3595	3595	0
165	20230915	170400	295140990	3595	3595	3595	3595	0
166	20230915	170300	295140990	3595	3595	3595	3595	0
167	20230915	170200	295140990	3595	3595	3595	3595	0
168	20230915	170100	295140990	3595	3595	3595	3595	0
169	20230915	170000	295140990	3595	3595	3595	3595	0
170	20230915	165900	295140990	3595	3595	3595	3595	0
171	20230915	165800	295140990	3595	3595	3595	3595	0
172	20230915	165700	295140990	3595	3595	3595	3595	0
173	20230915	165600	295140990	3595	3595	3595	3595	0
174	20230915	165500	295140990	3595	3595	3595	3595	0
175	20230915	165400	295140990	3595	3595	3595	3595	0
176	20230915	165300	295140990	3595	3595	3595	3595	0
177	20230915	165200	295140990	3595	3595	3595	3595	0
178	20230915	165100	295140990	3595	3595	3595	3595	0
179	20230915	165000	295140990	3595	3595	3595	3595	0
180	20230915	164900	295140990	3595	3595	3595	3595	0
181	20230915	164800	295140990	3595	3595	3595	3595	0
182	20230915	164700	295140990	3595	3595	3595	3595	431
183	20230915	164600	295140990	3595	3595	3595	3595	0
184	20230915	164500	295140990	3595	3595	3595	3595	0
185	20230915	164400	295140990	3595	3595	3595	3595	0
186	20230915	164300	295140990	3595	3595	3595	3595	0
187	20230915	164200	295140990	3595	3595	3595	3595	0
188	20230915	164100	295140990	3595	3595	3595	3595	0
189	20230915	164000	295140990	3595	3595	3595	3595	0
190	20230915	163900	295140990	3595	3595	3595	3595	0
191	20230915	163800	295140990	3595	3595	3595	3595	0
192	20230915	163700	295140990	3595	3595	3595	3595	0
193	20230915	163600	295140990	3595	3595	3595	3595	0
194	20230915	163500	295140990	3595	3595	3595	3595	0
195	20230915	163400	295140990	3595	3595	3595	3595	0
196	20230915	163300	295140990	3595	3595	3595	3595	0
197	20230915	163200	295140990	3595	3595	3595	3595	0
198	20230915	163100	295140990	3595	3595	3595	3595	0
199	20230915	163000	295140990	3595	3595	3595	3595	0
200	20230915	162900	295140990	3595	3595	3595	3595	0
201	20230915	162800	295140990	3595	3595	3595	3595	0
202	20230915	162700	295140990	3595	3595	3595	3595	0
203	20230915	162600	295140990	3595	3595	3595	3595	0
204	20230915	162500	295140990	3595	3595	3595	3595	0
205	20230915	162400	295140990	3595	3595	3595	3595	0
206	20230915	162300	295140990	3595	3595	3595	3595	0
207	20230915	162200	295140990	3595	3595	3595	3595	0
208	20230915	162100	295140990	3595	3595	3595	3595	0
209	20230915	162000	295140990	3595	3595	3595	3595	0
210	20230915	161900	295140990	3595	3595	3595	3595	0
211	20230915	161800	295140990	3595	3595	3595	3595	0
212	20230915	161700	295140990	3595	3595	3595	3595	431
213	20230915	161600	295140990	3595	3595	3595	3595	0
214	20230915	161500	295140990	3595	3595	3595	3595	0
215	20230915	161400	295140990	3595	3595	3595	3595	0
216	20230915	161300	295140990	3595	3595	3595	3595	0
217	20230915	161200	295140990	3595	3595	3595	3595	0
218	20230915	161100	295140990	3595	3595	3595	3595	0
219	20230915	161000	295140990	3595	3595	3595	3595	0
220	20230915	160900	295140990	3595	3595	3595	3595	0
221	20230915	160800	295140990	3595	3595	3595	3595	0
222	20230915	160700	295140990	3595	3595	3595	3595	0
223	20230915	160600	295140990	3595	3595	3595	3595	0
224	20230915	160500	295140990	3595	3595	3595	3595	0
225	20230915	160400	295140990	3595	3595	3595	3595	0
226	20230915	160300	295140990	3595	3595	3595	3595	0
227	20230915	160200	295140990	3595	3595	3595	3595	0
228	20230915	160100	295140990	3595	3595	3595	3595	0
229	20230915	160000	295140990	3595	3595	3595	3595	0
230	20230915	155900	295140990	3595	3595	3595	3595	0
231	20230915	155800	295140990	3595	3595	3595	3595	0
232	20230915	155700	295140990	3595	3595	3595	3595	0
233	20230915	155600	295140990	3595	3595	3595	3595	0
234	20230915	155500	295140990	3595	3595	3595	3595	0
235	20230915	155400	295140990	3595	3595	3595	3595	0
236	20230915	155300	295140990	3595	3595	3595	3595	0
237	20230915	155200	295140990	3595	3595	3595	3595	0
238	20230915	155100	295140990	3595	3595	3595	3595	0
239	20230915	155000	295140990	3595	3595	3595	3595	0
240	20230915	154900	295140990	3595	3595	3595	3595	0
241	20230915	154800	295140990	3595	3595	3595	3595	0
242	20230915	154700	295140990	3595	3595	3595	3595	431
243	20230915	154600	295140990	3595	3595	3595	3595	0
244	20230915	154500	295140990	3595	3595	3595	3595	0
245	20230915	154400	295140990	3595	3595	3595	3595	0
246	20230915	154300	295140990	3595	3595	3595	3595	0
247	20230915	154200	295140990	3595	3595	3595	3595	0
248	20230915	154100	295140990	3595	3595	3595	3595	0
249	20230915	154000	295140990	3595	3595	3595	3595	0
250	20230915	153900	295140990	3595	3595	3595	3595	0
251	20230915	153800	295140990	3595	3595	3595	3595	0
252	20230915	153700	295140990	3595	3595	3595	3595	0
253	20230915	153600	295140990	3595	3595	3595	3595	0
254	20230915	153500	295140990	3595	3595	3595	3595	0
255	20230915	153400	295140990	3595	3595	3595	3595	0
256	20230915	153300	295140990	3595	3595	3595	3595	0
257	20230915	153200	295140990	3595	3595	3595	3595	0
258	20230915	153100	295140990	3595	3595	3595	3595	0
259	20230915	153000	295140990	3595	3595	3595	3595	431
260	20230915	152900	293591545	3595	3595	3595	3595	0
261	20230915	152800	293591545	3595	3595	3595	3595	0
262	20230915	152700	293591545	3595	3595	3595	3595	0
263	20230915	152600	293591545	3595	3595	3595	3595	0
264	20230915	152500	293591545	3595	3595	3595	3595	0
265	20230915	152400	293591545	3595	3595	3595	3595	0
266	20230915	152300	293591545	3595	3595	3595	3595	0
267	20230915	152200	293591545	3595	3595	3595	3595	0
268	20230915	152100	293591545	3595	3595	3595	3595	0
269	20230915	152000	293591545	3595	3595	3595	3595	0
270	20230915	151900	293591545	3595	3595	3595	3595	1
271	20230915	151800	293587950	3580	3585	3595	3580	331
272	20230915	151700	292402900	3595	3595	3595	3595	0
273	20230915	151600	292402900	3595	3595	3595	3595	0
274	20230915	151500	292402900	3595	3595	3595	3595	0
275	20230915	151400	292402900	3595	3595	3595	3595	0
276	20230915	151300	292402900	3595	3585	3595	3580	163
277	20230915	151200	291818550	3590	3590	3590	3590	4
278	20230915	151100	291804190	3590	3590	3590	3590	6
279	20230915	151000	291782650	3590	3590	3590	3590	0
280	20230915	150900	291782650	3590	3590	3590	3590	46
281	20230915	150800	291617510	3590	3590	3590	3590	31
282	20230915	150700	291506220	3590	3590	3590	3590	0
283	20230915	150600	291506220	3590	3590	3590	3590	490
284	20230915	150500	289747120	3590	3590	3590	3590	4
285	20230915	150400	289732760	3590	3590	3590	3590	10
286	20230915	150300	289696860	3590	3590	3590	3590	140
287	20230915	150200	289194260	3590	3590	3590	3590	4
288	20230915	150100	289179900	3580	3590	3590	3580	994
289	20230915	150000	285621350	3580	3590	3590	3580	433
290	20230915	145900	284071080	3590	3580	3590	3580	785
291	20230915	145800	281260750	3590	3590	3590	3590	116
292	20230915	145700	280844310	3590	3590	3590	3585	849
293	20230915	145600	277796450	3585	3585	3585	3585	150
294	20230915	145500	277258700	3590	3590	3590	3590	0
295	20230915	145400	277258700	3590	3590	3590	3590	20
296	20230915	145300	277186900	3590	3590	3590	3590	9
297	20230915	145200	277154590	3590	3590	3590	3590	0
298	20230915	145100	277154590	3590	3590	3590	3590	451
299	20230915	145000	275535500	3590	3590	3590	3590	0
300	20230915	144900	275535500	3590	3590	3590	3590	5
301	20230915	144800	275517550	3590	3590	3590	3590	0
302	20230915	144700	275517550	3590	3590	3590	3590	0
303	20230915	144600	275517550	3590	3590	3590	3590	0
304	20230915	144500	275517550	3590	3590	3590	3590	0
305	20230915	144400	275517550	3590	3590	3590	3585	109
306	20230915	144300	275126740	3590	3590	3590	3590	1376
307	20230915	144200	270186900	3590	3590	3590	3590	0
308	20230915	144100	270186900	3590	3590	3590	3590	0
309	20230915	144000	270186900	3590	3590	3590	3590	0
310	20230915	143900	270186900	3590	3590	3590	3590	16
311	20230915	143800	270129460	3590	3585	3590	3585	12
312	20230915	143700	270086430	3590	3580	3590	3580	1003
313	20230915	143600	266495660	3590	3590	3590	3590	0
314	20230915	143500	266495660	3590	3590	3590	3590	9
315	20230915	143400	266463350	3590	3590	3590	3590	2
316	20230915	143300	266456170	3590	3590	3590	3590	0
317	20230915	143200	266456170	3590	3590	3590	3580	2289
318	20230915	143100	258261500	3590	3590	3590	3590	0
319	20230915	143000	258261500	3590	3590	3590	3590	0
320	20230915	142900	258261500	3590	3590	3590	3590	0
321	20230915	142800	258261500	3590	3590	3590	3590	400
322	20230915	142700	256825500	3590	3590	3590	3590	1
323	20230915	142600	256821910	3585	3585	3585	3585	1
324	20230915	142500	256818325	3590	3590	3590	3590	0
325	20230915	142400	256818325	3590	3590	3590	3590	0
326	20230915	142300	256818325	3590	3585	3590	3585	104
327	20230915	142200	256444990	3585	3590	3590	3585	101
328	20230915	142100	256082405	3590	3590	3590	3590	0
329	20230915	142000	256082405	3590	3590	3590	3590	0
330	20230915	141900	256082405	3590	3590	3590	3590	0
331	20230915	141800	256082405	3590	3590	3590	3590	0
332	20230915	141700	256082405	3590	3590	3590	3590	0
333	20230915	141600	256082405	3590	3590	3590	3590	0
334	20230915	141500	256082405	3590	3590	3590	3590	0
335	20230915	141400	256082405	3590	3590	3590	3590	0
336	20230915	141300	256082405	3590	3590	3590	3590	10
337	20230915	141200	256046505	3590	3580	3590	3580	505
338	20230915	141100	254238585	3580	3590	3590	3580	107
339	20230915	141000	253855475	3590	3590	3590	3590	10
340	20230915	140900	253819575	3590	3590	3590	3580	336
341	20230915	140800	252613345	3590	3590	3590	3590	0
342	20230915	140700	252613345	3590	3590	3590	3590	0
343	20230915	140600	252613345	3590	3590	3590	3590	1000
344	20230915	140500	249023345	3590	3590	3590	3590	1
345	20230915	140400	249019755	3580	3580	3580	3580	0
346	20230915	140300	249019755	3580	3580	3580	3580	849
347	20230915	140200	245980335	3580	3580	3580	3580	291
348	20230915	140100	244938555	3590	3580	3590	3580	997
349	20230915	140000	241369275	3580	3580	3580	3580	1
350	20230915	135900	241365695	3575	3585	3590	3575	843
351	20230915	135800	238347565	3585	3585	3585	3585	0
352	20230915	135700	238347565	3585	3585	3585	3585	0
353	20230915	135600	238347565	3585	3585	3585	3585	0
354	20230915	135500	238347565	3585	3585	3585	3585	0
355	20230915	135400	238347565	3585	3585	3585	3585	0
356	20230915	135300	238347565	3585	3585	3585	3585	0
357	20230915	135200	238347565	3585	3585	3585	3585	3
358	20230915	135100	238336810	3585	3585	3585	3585	1
359	20230915	135000	238333225	3585	3585	3585	3585	100
360	20230915	134900	237974725	3585	3580	3585	3580	475
361	20230915	134800	236274220	3590	3590	3590	3590	0
362	20230915	134700	236274220	3590	3590	3590	3590	0
363	20230915	134600	236274220	3590	3580	3590	3580	152
364	20230915	134500	235730040	3590	3580	3590	3580	30
365	20230915	134400	235622610	3590	3590	3590	3580	1435
366	20230915	134300	230484970	3585	3585	3590	3585	1697
367	20230915	134200	224401215	3590	3590	3590	3590	0
368	20230915	134100	224401215	3590	3585	3590	3585	206
369	20230915	134000	223662700	3585	3585	3585	3585	64
370	20230915	133900	223433260	3595	3595	3595	3595	0
371	20230915	133800	223433260	3595	3595	3595	3595	0
372	20230915	133700	223433260	3595	3595	3595	3595	0
373	20230915	133600	223433260	3595	3595	3595	3595	2
374	20230915	133500	223426070	3590	3590	3595	3590	626
375	20230915	133400	221178725	3595	3595	3595	3595	0
376	20230915	133300	221178725	3595	3595	3595	3595	0
377	20230915	133200	221178725	3595	3595	3595	3595	0
378	20230915	133100	221178725	3595	3595	3595	3595	33
379	20230915	133000	221060090	3595	3595	3595	3595	0
380	20230915	132900	221060090	3595	3595	3595	3595	0
381	20230915	132800	221060090	3595	3595	3595	3595	0
382	20230915	132700	221060090	3595	3595	3595	3595	5
383	20230915	132600	221042115	3595	3595	3595	3590	15
384	20230915	132500	220988245	3585	3585	3585	3585	0
385	20230915	132400	220988245	3585	3595	3595	3585	1001
386	20230915	132300	217399650	3585	3595	3595	3585	591
387	20230915	132200	215280495	3600	3600	3600	3600	0
388	20230915	132100	215280495	3600	3600	3600	3600	0
389	20230915	132000	215280495	3600	3600	3600	3600	2
390	20230915	131900	215273295	3590	3590	3590	3590	164
391	20230915	131800	214684535	3600	3600	3600	3600	0
392	20230915	131700	214684535	3600	3600	3600	3600	0
393	20230915	131600	214684535	3600	3600	3600	3600	25
394	20230915	131500	214594535	3600	3600	3600	3600	300
395	20230915	131400	213514535	3600	3600	3600	3600	1
396	20230915	131300	213510935	3600	3590	3600	3590	12
397	20230915	131200	213467845	3600	3600	3600	3600	0
398	20230915	131100	213467845	3600	3600	3600	3600	0
399	20230915	131000	213467845	3600	3600	3600	3600	0
400	20230915	130900	213467845	3600	3590	3600	3590	38
401	20230915	130800	213331325	3600	3590	3600	3590	12
402	20230915	130700	213288235	3600	3590	3600	3590	420
403	20230915	130600	211777635	3600	3600	3600	3600	0
404	20230915	130500	211777635	3600	3600	3600	3600	0
405	20230915	130400	211777635	3600	3600	3600	3600	0
406	20230915	130300	211777635	3600	3600	3600	3600	0
407	20230915	130200	211777635	3600	3600	3600	3600	0
408	20230915	130100	211777635	3600	3600	3600	3600	0
409	20230915	130000	211777635	3600	3600	3600	3600	0
410	20230915	125900	211777635	3600	3590	3600	3590	250
411	20230915	125800	210880115	3585	3590	3590	3585	34
412	20230915	125700	210758075	3600	3600	3600	3600	0
413	20230915	125600	210758075	3600	3600	3600	3600	0
414	20230915	125500	210758075	3600	3600	3600	3600	2
415	20230915	125400	210750875	3590	3590	3590	3590	81
416	20230915	125300	210460085	3600	3600	3600	3600	0
417	20230915	125200	210460085	3600	3600	3600	3600	150
418	20230915	125100	209920085	3600	3600	3600	3600	10
419	20230915	125000	209884085	3600	3600	3600	3600	1
420	20230915	124900	209880485	3595	3605	3605	3595	286
421	20230915	124800	208849615	3605	3605	3605	3605	0
422	20230915	124700	208849615	3605	3600	3605	3580	1023
423	20230915	124600	205184715	3605	3600	3605	3600	1589
424	20230915	124500	199464290	3605	3605	3605	3605	25
425	20230915	124400	199374165	3600	3590	3600	3590	3601
426	20230915	124300	186429355	3590	3590	3590	3590	601
427	20230915	124200	184271765	3590	3590	3590	3590	0
428	20230915	124100	184271765	3590	3590	3590	3590	18
429	20230915	124000	184207145	3580	3580	3580	3580	6
430	20230915	123900	184185665	3590	3590	3590	3590	0
431	20230915	123800	184185665	3590	3590	3590	3590	2
432	20230915	123700	184178485	3580	3580	3580	3580	0
433	20230915	123600	184178485	3580	3580	3580	3580	1
434	20230915	123500	184174905	3590	3590	3590	3590	0
435	20230915	123400	184174905	3590	3590	3590	3585	13
436	20230915	123300	184128285	3580	3580	3580	3580	92
437	20230915	123200	183798925	3580	3590	3590	3580	32
438	20230915	123100	183684355	3580	3580	3580	3580	0
439	20230915	123000	183684355	3580	3580	3580	3580	0
440	20230915	122900	183684355	3580	3580	3580	3580	758
441	20230915	122800	180970715	3585	3585	3585	3585	3
442	20230915	122700	180959960	3585	3585	3585	3585	0
443	20230915	122600	180959960	3585	3585	3585	3585	0
444	20230915	122500	180959960	3585	3585	3585	3585	0
445	20230915	122400	180959960	3585	3580	3585	3580	881
446	20230915	122300	177805970	3585	3585	3585	3585	0
447	20230915	122200	177805970	3585	3585	3585	3585	17
448	20230915	122100	177745025	3585	3585	3585	3585	0
449	20230915	122000	177745025	3585	3585	3585	3585	0
450	20230915	121900	177745025	3585	3585	3585	3585	15
451	20230915	121800	177691250	3585	3585	3585	3580	143
452	20230915	121700	177179205	3585	3585	3585	3585	1000
453	20230915	121600	173594205	3585	3585	3585	3585	7
454	20230915	121500	173569110	3590	3590	3590	3590	84
455	20230915	121400	173267550	3590	3590	3590	3590	0
456	20230915	121300	173267550	3590	3585	3590	3585	190
457	20230915	121200	172586390	3585	3585	3585	3580	350
458	20230915	121100	171333330	3590	3590	3590	3590	0
459	20230915	121000	171333330	3590	3590	3590	3590	0
460	20230915	120900	171333330	3590	3590	3590	3590	0
461	20230915	120800	171333330	3590	3590	3590	3590	0
462	20230915	120700	171333330	3590	3590	3590	3590	0
463	20230915	120600	171333330	3590	3590	3590	3590	0
464	20230915	120500	171333330	3590	3590	3590	3590	0
465	20230915	120400	171333330	3590	3590	3590	3590	0
466	20230915	120300	171333330	3590	3590	3590	3590	0
467	20230915	120200	171333330	3590	3590	3590	3590	0
468	20230915	120100	171333330	3590	3590	3590	3590	0
469	20230915	120000	171333330	3590	3575	3590	3575	49
470	20230915	115900	171158140	3590	3590	3590	3590	72
471	20230915	115800	170899660	3590	3585	3590	3585	18
472	20230915	115700	170835120	3585	3585	3585	3585	0
473	20230915	115600	170835120	3585	3580	3585	3580	301
474	20230915	115500	169757535	3580	3580	3580	3580	6
475	20230915	115400	169736055	3580	3585	3585	3580	103
476	20230915	115300	169367300	3585	3585	3585	3585	0
477	20230915	115200	169367300	3585	3585	3585	3585	0
478	20230915	115100	169367300	3585	3580	3585	3575	2638
479	20230915	115000	159929840	3585	3585	3585	3585	10
480	20230915	114900	159893990	3585	3585	3585	3585	1
481	20230915	114800	159890405	3585	3585	3585	3585	300
482	20230915	114700	158814905	3585	3585	3585	3585	18
483	20230915	114600	158750375	3585	3585	3585	3585	13
484	20230915	114500	158703770	3585	3585	3585	3585	3
485	20230915	114400	158693015	3580	3580	3580	3580	1240
486	20230915	114300	154253815	3580	3580	3580	3580	0
487	20230915	114200	154253815	3580	3580	3580	3580	0
488	20230915	114100	154253815	3580	3580	3580	3580	0
489	20230915	114000	154253815	3580	3580	3580	3580	0
490	20230915	113900	154253815	3580	3580	3580	3580	0
491	20230915	113800	154253815	3580	3580	3580	3580	3
492	20230915	113700	154243075	3580	3580	3580	3580	100
493	20230915	113600	153885075	3580	3580	3580	3580	100
494	20230915	113500	153527075	3580	3580	3580	3580	1
495	20230915	113400	153523495	3575	3575	3575	3575	110
496	20230915	113300	153130245	3585	3585	3585	3585	0
497	20230915	113200	153130245	3585	3585	3585	3585	0
498	20230915	113100	153130245	3585	3585	3585	3585	1
499	20230915	113000	153126660	3575	3580	3585	3575	209
500	20230915	112900	152378735	3580	3580	3580	3580	0
501	20230915	112800	152378735	3580	3580	3580	3580	0
502	20230915	112700	152378735	3580	3580	3580	3580	0
503	20230915	112600	152378735	3580	3580	3580	3580	0
504	20230915	112500	152378735	3580	3580	3580	3580	0
505	20230915	112400	152378735	3580	3580	3580	3580	0
506	20230915	112300	152378735	3580	3580	3580	3580	296
507	20230915	112200	151319055	3575	3575	3575	3575	0
508	20230915	112100	151319055	3575	3575	3575	3575	0
509	20230915	112000	151319055	3575	3575	3575	3575	0
510	20230915	111900	151319055	3575	3580	3580	3575	50
511	20230915	111800	151140300	3585	3585	3585	3585	0
512	20230915	111700	151140300	3585	3585	3585	3585	0
513	20230915	111600	151140300	3585	3585	3585	3585	301
514	20230915	111500	150061215	3590	3590	3590	3590	0
515	20230915	111400	150061215	3590	3590	3590	3590	0
516	20230915	111300	150061215	3590	3590	3590	3590	0
517	20230915	111200	150061215	3590	3590	3590	3590	0
518	20230915	111100	150061215	3590	3585	3590	3585	181
519	20230915	111000	149412325	3585	3585	3585	3585	0
520	20230915	110900	149412325	3585	3585	3585	3585	0
521	20230915	110800	149412325	3585	3580	3585	3580	19
522	20230915	110700	149344300	3580	3580	3580	3580	225
523	20230915	110600	148538800	3585	3585	3585	3585	0
524	20230915	110500	148538800	3585	3585	3585	3585	9
525	20230915	110400	148506535	3575	3580	3580	3575	1562
526	20230915	110300	142914885	3575	3575	3575	3575	0
527	20230915	110200	142914885	3575	3575	3575	3575	213
528	20230915	110100	142153410	3575	3575	3575	3575	0
529	20230915	110000	142153410	3575	3575	3575	3575	58
530	20230915	105900	141946060	3575	3575	3575	3575	274
531	20230915	105800	140966510	3575	3575	3575	3575	49
532	20230915	105700	140791335	3575	3575	3575	3575	701
533	20230915	105600	138285260	3580	3580	3580	3580	0
534	20230915	105500	138285260	3580	3580	3580	3580	0
535	20230915	105400	138285260	3580	3580	3580	3580	65
536	20230915	105300	138052560	3580	3575	3580	3575	2795
537	20230915	105200	128060410	3575	3575	3575	3575	256
538	20230915	105100	127145210	3580	3580	3580	3575	117
539	20230915	105000	126726925	3585	3580	3585	3580	1045
540	20230915	104900	122985820	3585	3585	3585	3585	30
541	20230915	104800	122878270	3580	3580	3580	3580	18
542	20230915	104700	122813830	3585	3585	3585	3585	2
543	20230915	104600	122806660	3580	3585	3585	3580	52
544	20230915	104500	122620250	3575	3580	3580	3575	1333
545	20230915	104400	117851275	3580	3580	3580	3580	400
546	20230915	104300	116419275	3580	3580	3580	3580	0
547	20230915	104200	116419275	3580	3580	3580	3580	3
548	20230915	104100	116408535	3580	3580	3580	3580	262
549	20230915	104000	115470575	3580	3580	3580	3580	0
550	20230915	103900	115470575	3580	3585	3585	3580	417
551	20230915	103800	113976720	3585	3585	3585	3585	5
552	20230915	103700	113958795	3585	3585	3585	3585	83
553	20230915	103600	113661240	3580	3580	3580	3580	0
554	20230915	103500	113661240	3580	3585	3585	3580	20
555	20230915	103400	113589560	3580	3575	3580	3575	6
556	20230915	103300	113568085	3580	3580	3580	3580	100
557	20230915	103200	113210085	3580	3585	3585	3580	2472
558	20230915	103100	104360295	3590	3590	3590	3590	1
559	20230915	103000	104356705	3585	3585	3585	3585	83
560	20230915	102900	104059150	3580	3580	3590	3580	34
561	20230915	102800	103937410	3585	3585	3585	3585	31
562	20230915	102700	103826275	3590	3590	3590	3585	42
563	20230915	102600	103675685	3585	3585	3585	3585	1282
564	20230915	102500	99079715	3590	3590	3590	3585	317
565	20230915	102400	97943165	3590	3590	3590	3590	0
566	20230915	102300	97943165	3590	3585	3590	3585	40
567	20230915	102200	97799740	3585	3590	3590	3585	62
568	20230915	102100	97577175	3595	3585	3595	3585	29
569	20230915	102000	97473055	3590	3590	3590	3590	11
570	20230915	101900	97433565	3595	3595	3595	3595	607
571	20230915	101800	95251400	3595	3590	3595	3590	80
572	20230915	101700	94964195	3595	3595	3595	3595	9
573	20230915	101600	94931840	3595	3595	3595	3595	1
574	20230915	101500	94928245	3585	3585	3585	3585	29
575	20230915	101400	94824280	3595	3595	3595	3595	1
576	20230915	101300	94820685	3590	3590	3595	3585	330
577	20230915	101200	93635995	3595	3595	3595	3595	2
578	20230915	101100	93628805	3595	3590	3595	3585	281
579	20230915	101000	92620110	3590	3595	3595	3590	700
580	20230915	100900	90106610	3595	3590	3595	3590	1864
581	20230915	100800	83414845	3595	3590	3595	3590	144
582	20230915	100700	82897805	3590	3590	3590	3590	360
583	20230915	100600	81605405	3590	3585	3590	3585	219
584	20230915	100500	80820280	3585	3595	3595	3585	33
585	20230915	100400	80701965	3590	3590	3590	3590	1668
586	20230915	100300	74713845	3590	3595	3595	3590	2637
587	20230915	100200	65246880	3595	3595	3595	3595	7
588	20230915	100100	65221715	3600	3600	3600	3600	0
589	20230915	100000	65221715	3600	3600	3600	3600	2
590	20230915	095900	65214515	3600	3595	3600	3595	21
591	20230915	095800	65139000	3595	3595	3595	3595	85
592	20230915	095700	64833425	3595	3595	3595	3595	230
593	20230915	095600	64006575	3600	3600	3600	3600	300
594	20230915	095500	62926575	3605	3605	3605	3605	0
595	20230915	095400	62926575	3605	3605	3605	3605	0
596	20230915	095300	62926575	3605	3605	3605	3605	0
597	20230915	095200	62926575	3605	3605	3605	3605	0
598	20230915	095100	62926575	3605	3590	3605	3590	9
599	20230915	095000	62894250	3590	3590	3590	3590	5
600	20230915	094900	62876300	3600	3595	3600	3590	1319
601	20230915	094800	58133870	3600	3600	3600	3595	275
602	20230915	094700	57144400	3595	3600	3605	3595	75
603	20230915	094600	56874405	3605	3605	3605	3605	0
604	20230915	094500	56874405	3605	3605	3605	3605	0
605	20230915	094400	56874405	3605	3600	3605	3595	508
606	20230915	094300	55046115	3605	3605	3605	3605	8
607	20230915	094200	55017275	3610	3610	3610	3610	0
608	20230915	094100	55017275	3610	3610	3610	3610	0
609	20230915	094000	55017275	3610	3610	3610	3610	0
610	20230915	093900	55017275	3610	3610	3610	3610	0
611	20230915	093800	55017275	3610	3610	3610	3610	394
612	20230915	093700	53594935	3610	3610	3610	3610	1
613	20230915	093600	53591325	3610	3610	3610	3610	10
614	20230915	093500	53555225	3610	3600	3610	3600	1145
615	20230915	093400	49433215	3610	3610	3610	3610	12
616	20230915	093300	49389895	3610	3600	3610	3595	731
617	20230915	093200	46759230	3610	3605	3610	3600	1551
618	20230915	093100	41170230	3605	3605	3605	3605	24
619	20230915	093000	41083710	3610	3610	3610	3610	0
620	20230915	092900	41083710	3610	3610	3610	3610	0
621	20230915	092800	41083710	3610	3605	3610	3600	52
622	20230915	092700	40896345	3610	3610	3610	3610	4
623	20230915	092600	40881905	3610	3610	3610	3610	0
624	20230915	092500	40881905	3610	3610	3610	3610	2
625	20230915	092400	40874685	3595	3610	3610	3595	613
626	20230915	092300	38668570	3600	3605	3610	3600	44
627	20230915	092200	38509940	3610	3610	3610	3610	0
628	20230915	092100	38509940	3610	3600	3610	3600	783
629	20230915	092000	35691115	3600	3600	3600	3600	29
630	20230915	091900	35586715	3600	3600	3600	3595	41
631	20230915	091800	35439265	3610	3610	3610	3610	3
632	20230915	091700	35428435	3600	3600	3610	3600	272
633	20230915	091600	34449215	3610	3600	3610	3600	738
634	20230915	091500	31791395	3610	3605	3610	3600	622
635	20230915	091400	29546260	3600	3610	3610	3600	1259
636	20230915	091300	25013830	3600	3610	3610	3600	833
637	20230915	091200	22015000	3610	3610	3610	3610	11
638	20230915	091100	21975290	3605	3600	3610	3600	256
639	20230915	091000	21053520	3610	3610	3610	3610	0
640	20230915	090900	21053520	3610	3600	3610	3600	35
641	20230915	090800	20927510	3595	3610	3610	3595	2
642	20230915	090700	20920305	3610	3610	3610	3610	302
643	20230915	090600	19830085	3620	3620	3620	3620	0
644	20230915	090500	19830085	3620	3610	3620	3610	931
645	20230915	090400	16469165	3610	3610	3610	3610	123
646	20230915	090300	16025135	3600	3600	3600	3600	523
647	20230915	090200	14142335	3610	3610	3610	3610	0
648	20230915	090100	14142335	3610	3610	3610	3610	202
649	20230915	090000	13413115	3610	3590	3610	3590	3735