KissMeData/002720/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183600	232683225	4060	4060	4060	4060	2706
3	20230915	183500	232683225	4060	4060	4060	4060	0
4	20230915	183400	232683225	4060	4060	4060	4060	0
5	20230915	183300	232683225	4060	4060	4060	4060	0
6	20230915	183200	232683225	4060	4060	4060	4060	0
7	20230915	183100	232683225	4060	4060	4060	4060	0
8	20230915	183000	232683225	4060	4060	4060	4060	0
9	20230915	182900	232683225	4060	4060	4060	4060	0
10	20230915	182800	232683225	4060	4060	4060	4060	0
11	20230915	182700	232683225	4060	4060	4060	4060	0
12	20230915	182600	232683225	4060	4060	4060	4060	0
13	20230915	182500	232683225	4060	4060	4060	4060	0
14	20230915	182400	232683225	4060	4060	4060	4060	0
15	20230915	182300	232683225	4060	4060	4060	4060	0
16	20230915	182200	232683225	4060	4060	4060	4060	0
17	20230915	182100	232683225	4060	4060	4060	4060	0
18	20230915	182000	232683225	4060	4060	4060	4060	0
19	20230915	181900	232683225	4060	4060	4060	4060	0
20	20230915	181800	232683225	4060	4060	4060	4060	0
21	20230915	181700	232683225	4060	4060	4060	4060	0
22	20230915	181600	232683225	4060	4060	4060	4060	0
23	20230915	181500	232683225	4060	4060	4060	4060	0
24	20230915	181400	232683225	4060	4060	4060	4060	0
25	20230915	181300	232683225	4060	4060	4060	4060	0
26	20230915	181200	232683225	4060	4060	4060	4060	0
27	20230915	181100	232683225	4060	4060	4060	4060	0
28	20230915	181000	232683225	4060	4060	4060	4060	0
29	20230915	180900	232683225	4060	4060	4060	4060	0
30	20230915	180800	232683225	4060	4060	4060	4060	0
31	20230915	180700	232683225	4060	4060	4060	4060	0
32	20230915	180600	232683225	4060	4060	4060	4060	2706
33	20230915	180500	232683225	4060	4060	4060	4060	0
34	20230915	180400	232683225	4060	4060	4060	4060	0
35	20230915	180300	232683225	4060	4060	4060	4060	0
36	20230915	180200	232683225	4060	4060	4060	4060	0
37	20230915	180100	232683225	4060	4060	4060	4060	0
38	20230915	180000	232683225	4060	4060	4060	4060	0
39	20230915	175900	232683225	4060	4060	4060	4060	0
40	20230915	175800	232683225	4060	4060	4060	4060	0
41	20230915	175700	232683225	4060	4060	4060	4060	0
42	20230915	175600	232683225	4060	4060	4060	4060	0
43	20230915	175500	232683225	4060	4060	4060	4060	0
44	20230915	175400	232683225	4060	4060	4060	4060	0
45	20230915	175300	232683225	4060	4060	4060	4060	0
46	20230915	175200	232683225	4060	4060	4060	4060	0
47	20230915	175100	232683225	4060	4060	4060	4060	0
48	20230915	175000	232683225	4060	4060	4060	4060	0
49	20230915	174900	232683225	4060	4060	4060	4060	0
50	20230915	174800	232683225	4060	4060	4060	4060	0
51	20230915	174700	232683225	4060	4060	4060	4060	0
52	20230915	174600	232683225	4060	4060	4060	4060	0
53	20230915	174500	232683225	4060	4060	4060	4060	0
54	20230915	174400	232683225	4060	4060	4060	4060	0
55	20230915	174300	232683225	4060	4060	4060	4060	0
56	20230915	174200	232683225	4060	4060	4060	4060	0
57	20230915	174100	232683225	4060	4060	4060	4060	0
58	20230915	174000	232683225	4060	4060	4060	4060	0
59	20230915	173900	232683225	4060	4060	4060	4060	0
60	20230915	173800	232683225	4060	4060	4060	4060	0
61	20230915	173700	232683225	4060	4060	4060	4060	0
62	20230915	173600	232683225	4060	4060	4060	4060	2706
63	20230915	173500	232683225	4060	4060	4060	4060	0
64	20230915	173400	232683225	4060	4060	4060	4060	0
65	20230915	173300	232683225	4060	4060	4060	4060	0
66	20230915	173200	232683225	4060	4060	4060	4060	0
67	20230915	173100	232683225	4060	4060	4060	4060	0
68	20230915	173000	232683225	4060	4060	4060	4060	0
69	20230915	172900	232683225	4060	4060	4060	4060	0
70	20230915	172800	232683225	4060	4060	4060	4060	0
71	20230915	172700	232683225	4060	4060	4060	4060	0
72	20230915	172600	232683225	4060	4060	4060	4060	0
73	20230915	172500	232683225	4060	4060	4060	4060	0
74	20230915	172400	232683225	4060	4060	4060	4060	0
75	20230915	172300	232683225	4060	4060	4060	4060	0
76	20230915	172200	232683225	4060	4060	4060	4060	0
77	20230915	172100	232683225	4060	4060	4060	4060	0
78	20230915	172000	232683225	4060	4060	4060	4060	0
79	20230915	171900	232683225	4060	4060	4060	4060	0
80	20230915	171800	232683225	4060	4060	4060	4060	0
81	20230915	171700	232683225	4060	4060	4060	4060	0
82	20230915	171600	232683225	4060	4060	4060	4060	0
83	20230915	171500	232683225	4060	4060	4060	4060	0
84	20230915	171400	232683225	4060	4060	4060	4060	0
85	20230915	171300	232683225	4060	4060	4060	4060	0
86	20230915	171200	232683225	4060	4060	4060	4060	0
87	20230915	171100	232683225	4060	4060	4060	4060	0
88	20230915	171000	232683225	4060	4060	4060	4060	0
89	20230915	170900	232683225	4060	4060	4060	4060	0
90	20230915	170800	232683225	4060	4060	4060	4060	0
91	20230915	170700	232683225	4060	4060	4060	4060	0
92	20230915	170600	232683225	4060	4060	4060	4060	2706
93	20230915	170500	232683225	4060	4060	4060	4060	0
94	20230915	170400	232683225	4060	4060	4060	4060	0
95	20230915	170300	232683225	4060	4060	4060	4060	0
96	20230915	170200	232683225	4060	4060	4060	4060	0
97	20230915	170100	232683225	4060	4060	4060	4060	0
98	20230915	170000	232683225	4060	4060	4060	4060	0
99	20230915	165900	232683225	4060	4060	4060	4060	0
100	20230915	165800	232683225	4060	4060	4060	4060	0
101	20230915	165700	232683225	4060	4060	4060	4060	0
102	20230915	165600	232683225	4060	4060	4060	4060	0
103	20230915	165500	232683225	4060	4060	4060	4060	0
104	20230915	165400	232683225	4060	4060	4060	4060	0
105	20230915	165300	232683225	4060	4060	4060	4060	0
106	20230915	165200	232683225	4060	4060	4060	4060	0
107	20230915	165100	232683225	4060	4060	4060	4060	0
108	20230915	165000	232683225	4060	4060	4060	4060	0
109	20230915	164900	232683225	4060	4060	4060	4060	0
110	20230915	164800	232683225	4060	4060	4060	4060	0
111	20230915	164700	232683225	4060	4060	4060	4060	0
112	20230915	164600	232683225	4060	4060	4060	4060	0
113	20230915	164500	232683225	4060	4060	4060	4060	0
114	20230915	164400	232683225	4060	4060	4060	4060	0
115	20230915	164300	232683225	4060	4060	4060	4060	0
116	20230915	164200	232683225	4060	4060	4060	4060	0
117	20230915	164100	232683225	4060	4060	4060	4060	0
118	20230915	164000	232683225	4060	4060	4060	4060	0
119	20230915	163900	232683225	4060	4060	4060	4060	0
120	20230915	163800	232683225	4060	4060	4060	4060	0
121	20230915	163700	232683225	4060	4060	4060	4060	0
122	20230915	163600	232683225	4060	4060	4060	4060	2706
123	20230915	163500	232683225	4060	4060	4060	4060	0
124	20230915	163400	232683225	4060	4060	4060	4060	0
125	20230915	163300	232683225	4060	4060	4060	4060	0
126	20230915	163200	232683225	4060	4060	4060	4060	0
127	20230915	163100	232683225	4060	4060	4060	4060	0
128	20230915	163000	232683225	4060	4060	4060	4060	0
129	20230915	162900	232683225	4060	4060	4060	4060	0
130	20230915	162800	232683225	4060	4060	4060	4060	0
131	20230915	162700	232683225	4060	4060	4060	4060	0
132	20230915	162600	232683225	4060	4060	4060	4060	0
133	20230915	162500	232683225	4060	4060	4060	4060	0
134	20230915	162400	232683225	4060	4060	4060	4060	0
135	20230915	162300	232683225	4060	4060	4060	4060	0
136	20230915	162200	232683225	4060	4060	4060	4060	0
137	20230915	162100	232683225	4060	4060	4060	4060	0
138	20230915	162000	232683225	4060	4060	4060	4060	0
139	20230915	161900	232683225	4060	4060	4060	4060	0
140	20230915	161800	232683225	4060	4060	4060	4060	0
141	20230915	161700	232683225	4060	4060	4060	4060	0
142	20230915	161600	232683225	4060	4060	4060	4060	0
143	20230915	161500	232683225	4060	4060	4060	4060	0
144	20230915	161400	232683225	4060	4060	4060	4060	0
145	20230915	161300	232683225	4060	4060	4060	4060	0
146	20230915	161200	232683225	4060	4060	4060	4060	0
147	20230915	161100	232683225	4060	4060	4060	4060	0
148	20230915	161000	232683225	4060	4060	4060	4060	0
149	20230915	160900	232683225	4060	4060	4060	4060	0
150	20230915	160800	232683225	4060	4060	4060	4060	0
151	20230915	160700	232683225	4060	4060	4060	4060	0
152	20230915	160600	232683225	4060	4060	4060	4060	2706
153	20230915	160500	232683225	4060	4060	4060	4060	0
154	20230915	160400	232683225	4060	4060	4060	4060	0
155	20230915	160300	232683225	4060	4060	4060	4060	0
156	20230915	160200	232683225	4060	4060	4060	4060	0
157	20230915	160100	232683225	4060	4060	4060	4060	0
158	20230915	160000	232683225	4060	4060	4060	4060	0
159	20230915	155900	232683225	4060	4060	4060	4060	0
160	20230915	155800	232683225	4060	4060	4060	4060	0
161	20230915	155700	232683225	4060	4060	4060	4060	0
162	20230915	155600	232683225	4060	4060	4060	4060	0
163	20230915	155500	232683225	4060	4060	4060	4060	0
164	20230915	155400	232683225	4060	4060	4060	4060	0
165	20230915	155300	232683225	4060	4060	4060	4060	0
166	20230915	155200	232683225	4060	4060	4060	4060	0
167	20230915	155100	232683225	4060	4060	4060	4060	0
168	20230915	155000	232683225	4060	4060	4060	4060	0
169	20230915	154900	232683225	4060	4060	4060	4060	0
170	20230915	154800	232683225	4060	4060	4060	4060	0
171	20230915	154700	232683225	4060	4060	4060	4060	0
172	20230915	154600	232683225	4060	4060	4060	4060	0
173	20230915	154500	232683225	4060	4060	4060	4060	0
174	20230915	154400	232683225	4060	4060	4060	4060	0
175	20230915	154300	232683225	4060	4060	4060	4060	0
176	20230915	154200	232683225	4060	4060	4060	4060	0
177	20230915	154100	232683225	4060	4060	4060	4060	0
178	20230915	154000	232683225	4060	4060	4060	4060	0
179	20230915	153900	232683225	4060	4060	4060	4060	0
180	20230915	153800	232683225	4060	4060	4060	4060	0
181	20230915	153700	232683225	4060	4060	4060	4060	0
182	20230915	153600	232683225	4060	4060	4060	4060	2706
183	20230915	153500	232683225	4060	4060	4060	4060	0
184	20230915	153400	232683225	4060	4060	4060	4060	0
185	20230915	153300	232683225	4060	4060	4060	4060	0
186	20230915	153200	232683225	4060	4060	4060	4060	0
187	20230915	153100	232683225	4060	4060	4060	4060	0
188	20230915	153000	232683225	4060	4060	4060	4060	2706
189	20230915	152900	221696865	4080	4080	4080	4080	0
190	20230915	152800	221696865	4080	4080	4080	4080	0
191	20230915	152700	221696865	4080	4080	4080	4080	0
192	20230915	152600	221696865	4080	4080	4080	4080	0
193	20230915	152500	221696865	4080	4080	4080	4080	0
194	20230915	152400	221696865	4080	4080	4080	4080	0
195	20230915	152300	221696865	4080	4080	4080	4080	0
196	20230915	152200	221696865	4080	4080	4080	4080	0
197	20230915	152100	221696865	4080	4080	4080	4080	0
198	20230915	152000	221696865	4080	4080	4080	4080	0
199	20230915	151900	221696865	4080	4080	4080	4080	2
200	20230915	151800	221688705	4080	4070	4080	4070	1825
201	20230915	151700	214260945	4075	4075	4075	4075	567
202	20230915	151600	211950420	4075	4075	4075	4075	301
203	20230915	151500	210723845	4075	4075	4075	4075	0
204	20230915	151400	210723845	4075	4075	4075	4075	0
205	20230915	151300	210723845	4075	4075	4075	4075	0
206	20230915	151200	210723845	4075	4075	4075	4075	0
207	20230915	151100	210723845	4075	4075	4075	4075	46
208	20230915	151000	210536395	4075	4075	4075	4075	6
209	20230915	150900	210511945	4075	4075	4075	4075	1000
210	20230915	150800	206436945	4085	4085	4085	4085	44
211	20230915	150700	206257205	4085	4085	4085	4085	972
212	20230915	150600	202286585	4080	4080	4080	4080	240
213	20230915	150500	201307385	4080	4080	4080	4080	287
214	20230915	150400	200136425	4080	4080	4080	4080	103
215	20230915	150300	199716185	4080	4080	4080	4080	167
216	20230915	150200	199034825	4080	4080	4080	4080	860
217	20230915	150100	195526025	4080	4080	4080	4080	100
218	20230915	150000	195118025	4075	4075	4075	4075	25
219	20230915	145900	195016150	4080	4080	4080	4080	0
220	20230915	145800	195016150	4080	4080	4080	4080	0
221	20230915	145700	195016150	4080	4080	4080	4080	0
222	20230915	145600	195016150	4080	4080	4080	4080	0
223	20230915	145500	195016150	4080	4080	4080	4080	5
224	20230915	145400	194995750	4075	4075	4075	4075	5
225	20230915	145300	194975375	4080	4075	4080	4075	905
226	20230915	145200	191287485	4075	4080	4080	4075	1098
227	20230915	145100	186812480	4080	4085	4085	4080	1408
228	20230915	145000	181067675	4085	4085	4085	4085	0
229	20230915	144900	181067675	4085	4085	4085	4085	58
230	20230915	144800	180830745	4085	4085	4085	4085	653
231	20230915	144700	178163240	4085	4080	4085	4080	172
232	20230915	144600	177460980	4080	4080	4080	4080	30
233	20230915	144500	177338580	4080	4080	4080	4080	724
234	20230915	144400	174384660	4075	4075	4075	4075	30
235	20230915	144300	174262410	4075	4075	4075	4075	2
236	20230915	144200	174254260	4075	4075	4075	4075	31
237	20230915	144100	174127935	4075	4075	4075	4075	0
238	20230915	144000	174127935	4075	4065	4080	4065	269
239	20230915	143900	173032695	4075	4075	4075	4075	0
240	20230915	143800	173032695	4075	4075	4075	4075	0
241	20230915	143700	173032695	4075	4075	4075	4075	0
242	20230915	143600	173032695	4075	4075	4075	4075	0
243	20230915	143500	173032695	4075	4075	4075	4075	500
244	20230915	143400	170995195	4075	4075	4075	4070	26
245	20230915	143300	170889270	4060	4070	4075	4060	133
246	20230915	143200	170347740	4075	4070	4075	4070	321
247	20230915	143100	169040970	4070	4060	4070	4060	1561
248	20230915	143000	162690520	4060	4060	4060	4060	0
249	20230915	142900	162690520	4060	4060	4060	4060	100
250	20230915	142800	162284520	4065	4065	4065	4065	2
251	20230915	142700	162276390	4065	4065	4065	4065	0
252	20230915	142600	162276390	4065	4065	4065	4065	0
253	20230915	142500	162276390	4065	4065	4065	4065	0
254	20230915	142400	162276390	4065	4065	4065	4065	0
255	20230915	142300	162276390	4065	4065	4065	4065	78
256	20230915	142200	161959320	4065	4065	4065	4065	134
257	20230915	142100	161414610	4065	4065	4065	4065	0
258	20230915	142000	161414610	4065	4065	4065	4065	642
259	20230915	141900	158804880	4050	4050	4050	4050	268
260	20230915	141800	157719480	4050	4050	4050	4050	0
261	20230915	141700	157719480	4050	4050	4050	4050	0
262	20230915	141600	157719480	4050	4050	4050	4050	0
263	20230915	141500	157719480	4050	4050	4050	4050	2
264	20230915	141400	157711380	4050	4050	4050	4050	57
265	20230915	141300	157480530	4050	4050	4050	4050	20
266	20230915	141200	157399530	4045	4045	4045	4045	0
267	20230915	141100	157399530	4045	4045	4045	4045	0
268	20230915	141000	157399530	4045	4050	4050	4045	1004
269	20230915	140900	153333870	4050	4050	4050	4050	0
270	20230915	140800	153333870	4050	4050	4050	4050	22
271	20230915	140700	153244770	4065	4065	4065	4065	0
272	20230915	140600	153244770	4065	4065	4065	4065	0
273	20230915	140500	153244770	4065	4065	4065	4065	0
274	20230915	140400	153244770	4065	4065	4065	4065	0
275	20230915	140300	153244770	4065	4055	4065	4050	459
276	20230915	140200	151383725	4055	4055	4055	4055	0
277	20230915	140100	151383725	4055	4055	4055	4055	0
278	20230915	140000	151383725	4055	4055	4055	4055	0
279	20230915	135900	151383725	4055	4055	4055	4055	0
280	20230915	135800	151383725	4055	4055	4055	4055	1034
281	20230915	135700	147190855	4060	4060	4060	4060	0
282	20230915	135600	147190855	4060	4060	4060	4060	0
283	20230915	135500	147190855	4060	4055	4060	4055	3
284	20230915	135400	147178680	4055	4055	4055	4055	0
285	20230915	135300	147178680	4055	4055	4055	4055	0
286	20230915	135200	147178680	4055	4055	4055	4055	0
287	20230915	135100	147178680	4055	4055	4055	4055	5
288	20230915	135000	147158405	4060	4060	4060	4060	2
289	20230915	134900	147150285	4055	4055	4055	4055	0
290	20230915	134800	147150285	4055	4055	4055	4055	0
291	20230915	134700	147150285	4055	4055	4055	4055	0
292	20230915	134600	147150285	4055	4055	4055	4055	0
293	20230915	134500	147150285	4055	4055	4055	4055	10
294	20230915	134400	147109735	4055	4055	4055	4055	0
295	20230915	134300	147109735	4055	4055	4055	4055	0
296	20230915	134200	147109735	4055	4055	4055	4055	0
297	20230915	134100	147109735	4055	4060	4060	4055	1558
298	20230915	134000	140792005	4065	4065	4065	4065	0
299	20230915	133900	140792005	4065	4065	4065	4065	0
300	20230915	133800	140792005	4065	4065	4065	4065	2
301	20230915	133700	140783875	4065	4065	4065	4065	1
302	20230915	133600	140779810	4070	4070	4070	4070	0
303	20230915	133500	140779810	4070	4070	4070	4070	0
304	20230915	133400	140779810	4070	4065	4070	4065	2
305	20230915	133300	140771675	4070	4065	4070	4065	11
306	20230915	133200	140726955	4070	4070	4070	4070	100
307	20230915	133100	140319955	4070	4070	4070	4070	679
308	20230915	133000	137556425	4070	4065	4070	4065	25
309	20230915	132900	137454795	4065	4065	4065	4065	165
310	20230915	132800	136784070	4065	4065	4065	4065	0
311	20230915	132700	136784070	4065	4065	4065	4065	0
312	20230915	132600	136784070	4065	4065	4065	4065	25
313	20230915	132500	136682445	4065	4065	4065	4065	0
314	20230915	132400	136682445	4065	4065	4065	4065	2
315	20230915	132300	136674315	4065	4065	4065	4065	0
316	20230915	132200	136674315	4065	4065	4065	4065	10
317	20230915	132100	136633665	4065	4065	4065	4065	20
318	20230915	132000	136552365	4065	4065	4065	4065	0
319	20230915	131900	136552365	4065	4065	4065	4065	0
320	20230915	131800	136552365	4065	4065	4065	4065	0
321	20230915	131700	136552365	4065	4065	4065	4065	60
322	20230915	131600	136308465	4065	4065	4065	4065	1
323	20230915	131500	136304400	4065	4065	4065	4065	2
324	20230915	131400	136296270	4055	4055	4055	4055	0
325	20230915	131300	136296270	4055	4055	4055	4055	0
326	20230915	131200	136296270	4055	4055	4055	4055	0
327	20230915	131100	136296270	4055	4055	4055	4055	4
328	20230915	131000	136280050	4060	4060	4060	4060	0
329	20230915	130900	136280050	4060	4060	4060	4060	0
330	20230915	130800	136280050	4060	4060	4060	4060	0
331	20230915	130700	136280050	4060	4060	4060	4060	0
332	20230915	130600	136280050	4060	4060	4060	4060	0
333	20230915	130500	136280050	4060	4060	4060	4060	364
334	20230915	130400	134802210	4060	4060	4060	4060	0
335	20230915	130300	134802210	4060	4060	4060	4060	0
336	20230915	130200	134802210	4060	4060	4060	4060	1
337	20230915	130100	134798150	4070	4070	4070	4070	0
338	20230915	130000	134798150	4070	4070	4070	4070	1
339	20230915	125900	134794080	4070	4065	4070	4065	101
340	20230915	125800	134383510	4055	4055	4055	4055	0
341	20230915	125700	134383510	4055	4055	4055	4055	0
342	20230915	125600	134383510	4055	4055	4055	4055	0
343	20230915	125500	134383510	4055	4055	4055	4055	0
344	20230915	125400	134383510	4055	4055	4055	4055	0
345	20230915	125300	134383510	4055	4055	4055	4055	0
346	20230915	125200	134383510	4055	4055	4055	4055	0
347	20230915	125100	134383510	4055	4055	4055	4055	0
348	20230915	125000	134383510	4055	4055	4055	4055	0
349	20230915	124900	134383510	4055	4055	4055	4055	495
350	20230915	124800	132376285	4065	4065	4065	4065	0
351	20230915	124700	132376285	4065	4065	4065	4065	0
352	20230915	124600	132376285	4065	4065	4065	4065	0
353	20230915	124500	132376285	4065	4065	4065	4065	0
354	20230915	124400	132376285	4065	4065	4065	4065	0
355	20230915	124300	132376285	4065	4065	4065	4065	0
356	20230915	124200	132376285	4065	4065	4065	4065	0
357	20230915	124100	132376285	4065	4065	4065	4065	720
358	20230915	124000	129449485	4065	4065	4065	4065	20
359	20230915	123900	129368185	4060	4060	4060	4060	0
360	20230915	123800	129368185	4060	4060	4060	4060	0
361	20230915	123700	129368185	4060	4060	4060	4060	0
362	20230915	123600	129368185	4060	4060	4060	4060	0
363	20230915	123500	129368185	4060	4060	4060	4060	0
364	20230915	123400	129368185	4060	4060	4060	4060	0
365	20230915	123300	129368185	4060	4060	4060	4060	0
366	20230915	123200	129368185	4060	4060	4060	4060	1
367	20230915	123100	129364125	4060	4060	4060	4060	0
368	20230915	123000	129364125	4060	4060	4060	4060	0
369	20230915	122900	129364125	4060	4060	4060	4060	0
370	20230915	122800	129364125	4060	4060	4060	4060	0
371	20230915	122700	129364125	4060	4060	4060	4060	3
372	20230915	122600	129351945	4065	4065	4070	4065	60
373	20230915	122500	129107960	4070	4070	4070	4070	0
374	20230915	122400	129107960	4070	4070	4070	4070	0
375	20230915	122300	129107960	4070	4070	4070	4070	0
376	20230915	122200	129107960	4070	4070	4070	4070	0
377	20230915	122100	129107960	4070	4060	4070	4060	1272
378	20230915	122000	123940320	4055	4055	4055	4050	533
379	20230915	121900	121779045	4050	4050	4050	4050	0
380	20230915	121800	121779045	4050	4050	4050	4050	0
381	20230915	121700	121779045	4050	4050	4050	4050	1252
382	20230915	121600	116708445	4050	4050	4050	4050	0
383	20230915	121500	116708445	4050	4050	4050	4050	0
384	20230915	121400	116708445	4050	4050	4050	4050	50
385	20230915	121300	116505945	4050	4050	4050	4050	0
386	20230915	121200	116505945	4050	4050	4050	4050	1368
387	20230915	121100	110965545	4050	4050	4050	4050	200
388	20230915	121000	110155545	4050	4050	4050	4050	1
389	20230915	120900	110151495	4045	4045	4045	4045	0
390	20230915	120800	110151495	4045	4045	4045	4045	0
391	20230915	120700	110151495	4045	4045	4045	4045	23
392	20230915	120600	110058460	4045	4045	4045	4045	0
393	20230915	120500	110058460	4045	4045	4045	4045	0
394	20230915	120400	110058460	4045	4045	4045	4045	0
395	20230915	120300	110058460	4045	4045	4045	4045	0
396	20230915	120200	110058460	4045	4050	4050	4045	100
397	20230915	120100	109653495	4040	4040	4040	4040	0
398	20230915	120000	109653495	4040	4040	4040	4040	0
399	20230915	115900	109653495	4040	4040	4040	4040	0
400	20230915	115800	109653495	4040	4040	4040	4040	1
401	20230915	115700	109649455	4050	4050	4050	4050	0
402	20230915	115600	109649455	4050	4050	4050	4050	200
403	20230915	115500	108839455	4050	4045	4050	4045	302
404	20230915	115400	107617860	4045	4045	4045	4045	0
405	20230915	115300	107617860	4045	4045	4045	4045	18
406	20230915	115200	107545050	4050	4050	4050	4050	0
407	20230915	115100	107545050	4050	4050	4050	4050	0
408	20230915	115000	107545050	4050	4050	4050	4050	0
409	20230915	114900	107545050	4050	4050	4050	4050	0
410	20230915	114800	107545050	4050	4050	4050	4050	105
411	20230915	114700	107119800	4050	4050	4050	4050	0
412	20230915	114600	107119800	4050	4050	4050	4050	0
413	20230915	114500	107119800	4050	4050	4050	4050	6
414	20230915	114400	107095500	4050	4050	4050	4050	0
415	20230915	114300	107095500	4050	4050	4050	4050	15
416	20230915	114200	107034750	4050	4050	4050	4050	0
417	20230915	114100	107034750	4050	4050	4050	4050	0
418	20230915	114000	107034750	4050	4050	4050	4050	5
419	20230915	113900	107014500	4050	4050	4050	4050	0
420	20230915	113800	107014500	4050	4050	4050	4050	0
421	20230915	113700	107014500	4050	4050	4050	4050	0
422	20230915	113600	107014500	4050	4050	4050	4050	0
423	20230915	113500	107014500	4050	4050	4050	4050	2
424	20230915	113400	107006400	4045	4045	4045	4045	6
425	20230915	113300	106982130	4045	4045	4045	4045	390
426	20230915	113200	105404580	4050	4050	4050	4050	0
427	20230915	113100	105404580	4050	4050	4050	4050	0
428	20230915	113000	105404580	4050	4050	4050	4050	1
429	20230915	112900	105400530	4050	4050	4050	4050	0
430	20230915	112800	105400530	4050	4050	4050	4050	0
431	20230915	112700	105400530	4050	4050	4050	4050	0
432	20230915	112600	105400530	4050	4050	4050	4050	15
433	20230915	112500	105339780	4050	4050	4050	4050	5
434	20230915	112400	105319530	4050	4050	4050	4050	0
435	20230915	112300	105319530	4050	4050	4050	4050	500
436	20230915	112200	103294530	4055	4050	4055	4050	1029
437	20230915	112100	99124195	4045	4045	4045	4045	500
438	20230915	112000	97101695	4050	4050	4050	4050	336
439	20230915	111900	95740895	4050	4050	4055	4050	232
440	20230915	111800	94800805	4050	4050	4050	4050	0
441	20230915	111700	94800805	4050	4050	4050	4050	1498
442	20230915	111600	88733905	4050	4050	4050	4050	445
443	20230915	111500	86931655	4040	4040	4040	4040	0
444	20230915	111400	86931655	4040	4040	4040	4040	0
445	20230915	111300	86931655	4040	4040	4040	4040	0
446	20230915	111200	86931655	4040	4040	4040	4040	0
447	20230915	111100	86931655	4040	4040	4040	4040	150
448	20230915	111000	86325655	4045	4045	4045	4045	25
449	20230915	110900	86224530	4035	4035	4035	4035	310
450	20230915	110800	84973680	4035	4035	4035	4035	0
451	20230915	110700	84973680	4035	4035	4035	4035	0
452	20230915	110600	84973680	4035	4045	4045	4035	503
453	20230915	110500	82942700	4040	4040	4040	4040	75
454	20230915	110400	82639700	4045	4045	4045	4045	0
455	20230915	110300	82639700	4045	4045	4045	4045	33
456	20230915	110200	82506215	4040	4045	4045	4040	56
457	20230915	110100	82279745	4045	4045	4045	4045	1
458	20230915	110000	82275700	4045	4040	4045	4040	3
459	20230915	105900	82263575	4045	4045	4045	4045	0
460	20230915	105800	82263575	4045	4045	4045	4045	0
461	20230915	105700	82263575	4045	4045	4045	4045	0
462	20230915	105600	82263575	4045	4045	4045	4045	248
463	20230915	105500	81260415	4045	4045	4045	4045	0
464	20230915	105400	81260415	4045	4045	4045	4045	0
465	20230915	105300	81260415	4045	4045	4045	4045	0
466	20230915	105200	81260415	4045	4045	4045	4045	0
467	20230915	105100	81260415	4045	4045	4045	4045	0
468	20230915	105000	81260415	4045	4045	4045	4045	0
469	20230915	104900	81260415	4045	4045	4045	4045	0
470	20230915	104800	81260415	4045	4045	4045	4045	34
471	20230915	104700	81122885	4040	4045	4045	4040	103
472	20230915	104600	80706265	4045	4050	4050	4045	317
473	20230915	104500	79422745	4050	4050	4050	4050	0
474	20230915	104400	79422745	4050	4050	4050	4050	0
475	20230915	104300	79422745	4050	4050	4050	4050	14
476	20230915	104200	79366045	4045	4040	4045	4040	1199
477	20230915	104100	74518815	4045	4045	4045	4045	62
478	20230915	104000	74268025	4040	4040	4040	4040	0
479	20230915	103900	74268025	4040	4040	4040	4040	0
480	20230915	103800	74268025	4040	4040	4040	4040	4
481	20230915	103700	74251865	4045	4045	4045	4045	0
482	20230915	103600	74251865	4045	4045	4045	4045	250
483	20230915	103500	73240615	4045	4045	4045	4045	0
484	20230915	103400	73240615	4045	4045	4045	4045	0
485	20230915	103300	73240615	4045	4045	4045	4045	0
486	20230915	103200	73240615	4045	4045	4045	4045	0
487	20230915	103100	73240615	4045	4045	4045	4045	14
488	20230915	103000	73183985	4050	4050	4050	4050	0
489	20230915	102900	73183985	4050	4050	4050	4050	0
490	20230915	102800	73183985	4050	4050	4050	4050	65
491	20230915	102700	72920735	4045	4045	4045	4045	0
492	20230915	102600	72920735	4045	4040	4045	4040	962
493	20230915	102500	69031175	4040	4040	4040	4040	0
494	20230915	102400	69031175	4040	4040	4040	4040	0
495	20230915	102300	69031175	4040	4040	4040	4040	0
496	20230915	102200	69031175	4040	4040	4040	4040	0
497	20230915	102100	69031175	4040	4040	4040	4040	3
498	20230915	102000	69019055	4035	4035	4035	4035	0
499	20230915	101900	69019055	4035	4035	4035	4035	0
500	20230915	101800	69019055	4035	4040	4040	4035	40
501	20230915	101700	68857505	4040	4040	4040	4040	5
502	20230915	101600	68837305	4035	4035	4035	4035	53
503	20230915	101500	68623450	4030	4035	4035	4030	63
504	20230915	101400	68369385	4035	4035	4035	4035	0
505	20230915	101300	68369385	4035	4040	4040	4035	250
506	20230915	101200	67360570	4040	4040	4040	4040	2
507	20230915	101100	67352490	4040	4040	4040	4040	0
508	20230915	101000	67352490	4040	4040	4040	4040	0
509	20230915	100900	67352490	4040	4040	4040	4040	0
510	20230915	100800	67352490	4040	4040	4040	4040	0
511	20230915	100700	67352490	4040	4040	4040	4040	0
512	20230915	100600	67352490	4040	4040	4040	4040	0
513	20230915	100500	67352490	4040	4040	4040	4040	1
514	20230915	100400	67348450	4035	4035	4035	4035	0
515	20230915	100300	67348450	4035	4035	4035	4035	400
516	20230915	100200	65734450	4040	4040	4040	4040	0
517	20230915	100100	65734450	4040	4045	4045	4040	1304
518	20230915	100000	60466020	4045	4045	4045	4045	236
519	20230915	095900	59511400	4045	4045	4045	4045	0
520	20230915	095800	59511400	4045	4045	4045	4045	0
521	20230915	095700	59511400	4045	4045	4045	4045	48
522	20230915	095600	59317240	4045	4045	4045	4045	0
523	20230915	095500	59317240	4045	4045	4045	4045	0
524	20230915	095400	59317240	4045	4045	4045	4045	0
525	20230915	095300	59317240	4045	4045	4045	4045	0
526	20230915	095200	59317240	4045	4045	4045	4045	10
527	20230915	095100	59276790	4045	4045	4045	4045	0
528	20230915	095000	59276790	4045	4045	4045	4045	0
529	20230915	094900	59276790	4045	4045	4045	4045	0
530	20230915	094800	59276790	4045	4045	4045	4045	180
531	20230915	094700	58548690	4045	4045	4045	4045	56
532	20230915	094600	58322170	4040	4040	4040	4040	0
533	20230915	094500	58322170	4040	4040	4040	4040	1
534	20230915	094400	58318130	4035	4035	4035	4035	0
535	20230915	094300	58318130	4035	4045	4050	4035	236
536	20230915	094200	57365775	4045	4045	4045	4045	0
537	20230915	094100	57365775	4045	4045	4045	4045	0
538	20230915	094000	57365775	4045	4040	4045	4040	3
539	20230915	093900	57353650	4045	4050	4050	4045	301
540	20230915	093800	56136100	4050	4050	4050	4045	5
541	20230915	093700	56115860	4050	4045	4050	4045	97
542	20230915	093600	55723345	4050	4050	4050	4050	0
543	20230915	093500	55723345	4050	4060	4060	4050	4
544	20230915	093400	55707135	4050	4050	4050	4050	2
545	20230915	093300	55699035	4055	4040	4055	4035	392
546	20230915	093200	54117245	4060	4060	4060	4060	4
547	20230915	093100	54101005	4060	4055	4060	4055	75
548	20230915	093000	53796515	4060	4060	4060	4060	0
549	20230915	092900	53796515	4060	4060	4060	4060	0
550	20230915	092800	53796515	4060	4060	4060	4060	1
551	20230915	092700	53792455	4065	4065	4065	4065	0
552	20230915	092600	53792455	4065	4065	4065	4065	0
553	20230915	092500	53792455	4065	4035	4065	4035	167
554	20230915	092400	53114020	4060	4060	4060	4030	643
555	20230915	092300	50504235	4055	4055	4055	4055	270
556	20230915	092200	49409385	4055	4055	4055	4055	60
557	20230915	092100	49166085	4050	4050	4050	4050	6
558	20230915	092000	49141785	4050	4050	4050	4050	502
559	20230915	091900	47108685	4050	4050	4050	4050	1
560	20230915	091800	47104635	4055	4040	4055	4040	518
561	20230915	091700	45011720	4040	4035	4040	4035	562
562	20230915	091600	42744045	4035	4035	4035	4035	124
563	20230915	091500	42243705	4025	4025	4025	4025	0
564	20230915	091400	42243705	4025	4025	4025	4025	2
565	20230915	091300	42235655	4025	4030	4030	4025	40
566	20230915	091200	42074650	4025	4025	4025	4025	100
567	20230915	091100	41672150	4025	4025	4025	4025	0
568	20230915	091000	41672150	4025	4025	4025	4025	0
569	20230915	090900	41672150	4025	4025	4025	4025	0
570	20230915	090800	41672150	4025	4025	4025	4025	219
571	20230915	090700	40790675	4025	4025	4025	4025	0
572	20230915	090600	40790675	4025	4035	4035	4025	908
573	20230915	090500	37135225	4040	4040	4040	4040	3
574	20230915	090400	37123105	4040	4030	4040	4030	503
575	20230915	090300	35093100	4030	4030	4030	4030	15
576	20230915	090200	35032650	4020	4030	4030	4020	145
577	20230915	090100	34449300	4050	4050	4050	4050	0
578	20230915	090000	34449300	4050	4050	4050	4050	8506