KissMeData/099390/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194500	314889240	8680	8680	8680	8680	1079
3	20230915	194400	314889240	8680	8680	8680	8680	0
4	20230915	194300	314889240	8680	8680	8680	8680	0
5	20230915	194200	314889240	8680	8680	8680	8680	0
6	20230915	194100	314889240	8680	8680	8680	8680	0
7	20230915	194000	314889240	8680	8680	8680	8680	0
8	20230915	193900	314889240	8680	8680	8680	8680	0
9	20230915	193800	314889240	8680	8680	8680	8680	0
10	20230915	193700	314889240	8680	8680	8680	8680	0
11	20230915	193600	314889240	8680	8680	8680	8680	0
12	20230915	193500	314889240	8680	8680	8680	8680	0
13	20230915	193400	314889240	8680	8680	8680	8680	0
14	20230915	193300	314889240	8680	8680	8680	8680	0
15	20230915	193200	314889240	8680	8680	8680	8680	0
16	20230915	193100	314889240	8680	8680	8680	8680	0
17	20230915	193000	314889240	8680	8680	8680	8680	0
18	20230915	192900	314889240	8680	8680	8680	8680	0
19	20230915	192800	314889240	8680	8680	8680	8680	0
20	20230915	192700	314889240	8680	8680	8680	8680	0
21	20230915	192600	314889240	8680	8680	8680	8680	0
22	20230915	192500	314889240	8680	8680	8680	8680	0
23	20230915	192400	314889240	8680	8680	8680	8680	0
24	20230915	192300	314889240	8680	8680	8680	8680	0
25	20230915	192200	314889240	8680	8680	8680	8680	0
26	20230915	192100	314889240	8680	8680	8680	8680	0
27	20230915	192000	314889240	8680	8680	8680	8680	0
28	20230915	191900	314889240	8680	8680	8680	8680	0
29	20230915	191800	314889240	8680	8680	8680	8680	0
30	20230915	191700	314889240	8680	8680	8680	8680	0
31	20230915	191600	314889240	8680	8680	8680	8680	0
32	20230915	191500	314889240	8680	8680	8680	8680	1079
33	20230915	191400	314889240	8680	8680	8680	8680	0
34	20230915	191300	314889240	8680	8680	8680	8680	0
35	20230915	191200	314889240	8680	8680	8680	8680	0
36	20230915	191100	314889240	8680	8680	8680	8680	0
37	20230915	191000	314889240	8680	8680	8680	8680	0
38	20230915	190900	314889240	8680	8680	8680	8680	0
39	20230915	190800	314889240	8680	8680	8680	8680	0
40	20230915	190700	314889240	8680	8680	8680	8680	0
41	20230915	190600	314889240	8680	8680	8680	8680	0
42	20230915	190500	314889240	8680	8680	8680	8680	0
43	20230915	190400	314889240	8680	8680	8680	8680	0
44	20230915	190300	314889240	8680	8680	8680	8680	0
45	20230915	190200	314889240	8680	8680	8680	8680	0
46	20230915	190100	314889240	8680	8680	8680	8680	0
47	20230915	190000	314889240	8680	8680	8680	8680	0
48	20230915	185900	314889240	8680	8680	8680	8680	0
49	20230915	185800	314889240	8680	8680	8680	8680	0
50	20230915	185700	314889240	8680	8680	8680	8680	0
51	20230915	185600	314889240	8680	8680	8680	8680	0
52	20230915	185500	314889240	8680	8680	8680	8680	0
53	20230915	185400	314889240	8680	8680	8680	8680	0
54	20230915	185300	314889240	8680	8680	8680	8680	0
55	20230915	185200	314889240	8680	8680	8680	8680	0
56	20230915	185100	314889240	8680	8680	8680	8680	0
57	20230915	185000	314889240	8680	8680	8680	8680	0
58	20230915	184900	314889240	8680	8680	8680	8680	0
59	20230915	184800	314889240	8680	8680	8680	8680	0
60	20230915	184700	314889240	8680	8680	8680	8680	0
61	20230915	184600	314889240	8680	8680	8680	8680	0
62	20230915	184500	314889240	8680	8680	8680	8680	1079
63	20230915	184400	314889240	8680	8680	8680	8680	0
64	20230915	184300	314889240	8680	8680	8680	8680	0
65	20230915	184200	314889240	8680	8680	8680	8680	0
66	20230915	184100	314889240	8680	8680	8680	8680	0
67	20230915	184000	314889240	8680	8680	8680	8680	0
68	20230915	183900	314889240	8680	8680	8680	8680	0
69	20230915	183800	314889240	8680	8680	8680	8680	0
70	20230915	183700	314889240	8680	8680	8680	8680	0
71	20230915	183600	314889240	8680	8680	8680	8680	0
72	20230915	183500	314889240	8680	8680	8680	8680	0
73	20230915	183400	314889240	8680	8680	8680	8680	0
74	20230915	183300	314889240	8680	8680	8680	8680	0
75	20230915	183200	314889240	8680	8680	8680	8680	0
76	20230915	183100	314889240	8680	8680	8680	8680	0
77	20230915	183000	314889240	8680	8680	8680	8680	0
78	20230915	182900	314889240	8680	8680	8680	8680	0
79	20230915	182800	314889240	8680	8680	8680	8680	0
80	20230915	182700	314889240	8680	8680	8680	8680	0
81	20230915	182600	314889240	8680	8680	8680	8680	0
82	20230915	182500	314889240	8680	8680	8680	8680	0
83	20230915	182400	314889240	8680	8680	8680	8680	0
84	20230915	182300	314889240	8680	8680	8680	8680	0
85	20230915	182200	314889240	8680	8680	8680	8680	0
86	20230915	182100	314889240	8680	8680	8680	8680	0
87	20230915	182000	314889240	8680	8680	8680	8680	0
88	20230915	181900	314889240	8680	8680	8680	8680	0
89	20230915	181800	314889240	8680	8680	8680	8680	0
90	20230915	181700	314889240	8680	8680	8680	8680	0
91	20230915	181600	314889240	8680	8680	8680	8680	0
92	20230915	181500	314889240	8680	8680	8680	8680	1079
93	20230915	181400	314889240	8680	8680	8680	8680	0
94	20230915	181300	314889240	8680	8680	8680	8680	0
95	20230915	181200	314889240	8680	8680	8680	8680	0
96	20230915	181100	314889240	8680	8680	8680	8680	0
97	20230915	181000	314889240	8680	8680	8680	8680	0
98	20230915	180900	314889240	8680	8680	8680	8680	0
99	20230915	180800	314889240	8680	8680	8680	8680	0
100	20230915	180700	314889240	8680	8680	8680	8680	0
101	20230915	180600	314889240	8680	8680	8680	8680	0
102	20230915	180500	314889240	8680	8680	8680	8680	0
103	20230915	180400	314889240	8680	8680	8680	8680	0
104	20230915	180300	314889240	8680	8680	8680	8680	0
105	20230915	180200	314889240	8680	8680	8680	8680	0
106	20230915	180100	314889240	8680	8680	8680	8680	0
107	20230915	180000	314889240	8680	8680	8680	8680	0
108	20230915	175900	314889240	8680	8680	8680	8680	0
109	20230915	175800	314889240	8680	8680	8680	8680	0
110	20230915	175700	314889240	8680	8680	8680	8680	0
111	20230915	175600	314889240	8680	8680	8680	8680	0
112	20230915	175500	314889240	8680	8680	8680	8680	0
113	20230915	175400	314889240	8680	8680	8680	8680	0
114	20230915	175300	314889240	8680	8680	8680	8680	0
115	20230915	175200	314889240	8680	8680	8680	8680	0
116	20230915	175100	314889240	8680	8680	8680	8680	0
117	20230915	175000	314889240	8680	8680	8680	8680	0
118	20230915	174900	314889240	8680	8680	8680	8680	0
119	20230915	174800	314889240	8680	8680	8680	8680	0
120	20230915	174700	314889240	8680	8680	8680	8680	0
121	20230915	174600	314889240	8680	8680	8680	8680	0
122	20230915	174500	314889240	8680	8680	8680	8680	1079
123	20230915	174400	314889240	8680	8680	8680	8680	0
124	20230915	174300	314889240	8680	8680	8680	8680	0
125	20230915	174200	314889240	8680	8680	8680	8680	0
126	20230915	174100	314889240	8680	8680	8680	8680	0
127	20230915	174000	314889240	8680	8680	8680	8680	0
128	20230915	173900	314889240	8680	8680	8680	8680	0
129	20230915	173800	314889240	8680	8680	8680	8680	0
130	20230915	173700	314889240	8680	8680	8680	8680	0
131	20230915	173600	314889240	8680	8680	8680	8680	0
132	20230915	173500	314889240	8680	8680	8680	8680	0
133	20230915	173400	314889240	8680	8680	8680	8680	0
134	20230915	173300	314889240	8680	8680	8680	8680	0
135	20230915	173200	314889240	8680	8680	8680	8680	0
136	20230915	173100	314889240	8680	8680	8680	8680	0
137	20230915	173000	314889240	8680	8680	8680	8680	0
138	20230915	172900	314889240	8680	8680	8680	8680	0
139	20230915	172800	314889240	8680	8680	8680	8680	0
140	20230915	172700	314889240	8680	8680	8680	8680	0
141	20230915	172600	314889240	8680	8680	8680	8680	0
142	20230915	172500	314889240	8680	8680	8680	8680	0
143	20230915	172400	314889240	8680	8680	8680	8680	0
144	20230915	172300	314889240	8680	8680	8680	8680	0
145	20230915	172200	314889240	8680	8680	8680	8680	0
146	20230915	172100	314889240	8680	8680	8680	8680	0
147	20230915	172000	314889240	8680	8680	8680	8680	0
148	20230915	171900	314889240	8680	8680	8680	8680	0
149	20230915	171800	314889240	8680	8680	8680	8680	0
150	20230915	171700	314889240	8680	8680	8680	8680	0
151	20230915	171600	314889240	8680	8680	8680	8680	0
152	20230915	171500	314889240	8680	8680	8680	8680	1079
153	20230915	171400	314889240	8680	8680	8680	8680	0
154	20230915	171300	314889240	8680	8680	8680	8680	0
155	20230915	171200	314889240	8680	8680	8680	8680	0
156	20230915	171100	314889240	8680	8680	8680	8680	0
157	20230915	171000	314889240	8680	8680	8680	8680	0
158	20230915	170900	314889240	8680	8680	8680	8680	0
159	20230915	170800	314889240	8680	8680	8680	8680	0
160	20230915	170700	314889240	8680	8680	8680	8680	0
161	20230915	170600	314889240	8680	8680	8680	8680	0
162	20230915	170500	314889240	8680	8680	8680	8680	0
163	20230915	170400	314889240	8680	8680	8680	8680	0
164	20230915	170300	314889240	8680	8680	8680	8680	0
165	20230915	170200	314889240	8680	8680	8680	8680	0
166	20230915	170100	314889240	8680	8680	8680	8680	0
167	20230915	170000	314889240	8680	8680	8680	8680	0
168	20230915	165900	314889240	8680	8680	8680	8680	0
169	20230915	165800	314889240	8680	8680	8680	8680	0
170	20230915	165700	314889240	8680	8680	8680	8680	0
171	20230915	165600	314889240	8680	8680	8680	8680	0
172	20230915	165500	314889240	8680	8680	8680	8680	0
173	20230915	165400	314889240	8680	8680	8680	8680	0
174	20230915	165300	314889240	8680	8680	8680	8680	0
175	20230915	165200	314889240	8680	8680	8680	8680	0
176	20230915	165100	314889240	8680	8680	8680	8680	0
177	20230915	165000	314889240	8680	8680	8680	8680	0
178	20230915	164900	314889240	8680	8680	8680	8680	0
179	20230915	164800	314889240	8680	8680	8680	8680	0
180	20230915	164700	314889240	8680	8680	8680	8680	0
181	20230915	164600	314889240	8680	8680	8680	8680	0
182	20230915	164500	314889240	8680	8680	8680	8680	1079
183	20230915	164400	314889240	8680	8680	8680	8680	0
184	20230915	164300	314889240	8680	8680	8680	8680	0
185	20230915	164200	314889240	8680	8680	8680	8680	0
186	20230915	164100	314889240	8680	8680	8680	8680	0
187	20230915	164000	314889240	8680	8680	8680	8680	0
188	20230915	163900	314889240	8680	8680	8680	8680	0
189	20230915	163800	314889240	8680	8680	8680	8680	0
190	20230915	163700	314889240	8680	8680	8680	8680	0
191	20230915	163600	314889240	8680	8680	8680	8680	0
192	20230915	163500	314889240	8680	8680	8680	8680	0
193	20230915	163400	314889240	8680	8680	8680	8680	0
194	20230915	163300	314889240	8680	8680	8680	8680	0
195	20230915	163200	314889240	8680	8680	8680	8680	0
196	20230915	163100	314889240	8680	8680	8680	8680	0
197	20230915	163000	314889240	8680	8680	8680	8680	0
198	20230915	162900	314889240	8680	8680	8680	8680	0
199	20230915	162800	314889240	8680	8680	8680	8680	0
200	20230915	162700	314889240	8680	8680	8680	8680	0
201	20230915	162600	314889240	8680	8680	8680	8680	0
202	20230915	162500	314889240	8680	8680	8680	8680	0
203	20230915	162400	314889240	8680	8680	8680	8680	0
204	20230915	162300	314889240	8680	8680	8680	8680	0
205	20230915	162200	314889240	8680	8680	8680	8680	0
206	20230915	162100	314889240	8680	8680	8680	8680	0
207	20230915	162000	314889240	8680	8680	8680	8680	0
208	20230915	161900	314889240	8680	8680	8680	8680	0
209	20230915	161800	314889240	8680	8680	8680	8680	0
210	20230915	161700	314889240	8680	8680	8680	8680	0
211	20230915	161600	314889240	8680	8680	8680	8680	0
212	20230915	161500	314889240	8680	8680	8680	8680	1079
213	20230915	161400	314889240	8680	8680	8680	8680	0
214	20230915	161300	314889240	8680	8680	8680	8680	0
215	20230915	161200	314889240	8680	8680	8680	8680	0
216	20230915	161100	314889240	8680	8680	8680	8680	0
217	20230915	161000	314889240	8680	8680	8680	8680	0
218	20230915	160900	314889240	8680	8680	8680	8680	0
219	20230915	160800	314889240	8680	8680	8680	8680	0
220	20230915	160700	314889240	8680	8680	8680	8680	0
221	20230915	160600	314889240	8680	8680	8680	8680	0
222	20230915	160500	314889240	8680	8680	8680	8680	0
223	20230915	160400	314889240	8680	8680	8680	8680	0
224	20230915	160300	314889240	8680	8680	8680	8680	0
225	20230915	160200	314889240	8680	8680	8680	8680	0
226	20230915	160100	314889240	8680	8680	8680	8680	0
227	20230915	160000	314889240	8680	8680	8680	8680	0
228	20230915	155900	314889240	8680	8680	8680	8680	0
229	20230915	155800	314889240	8680	8680	8680	8680	0
230	20230915	155700	314889240	8680	8680	8680	8680	0
231	20230915	155600	314889240	8680	8680	8680	8680	0
232	20230915	155500	314889240	8680	8680	8680	8680	0
233	20230915	155400	314889240	8680	8680	8680	8680	0
234	20230915	155300	314889240	8680	8680	8680	8680	0
235	20230915	155200	314889240	8680	8680	8680	8680	0
236	20230915	155100	314889240	8680	8680	8680	8680	0
237	20230915	155000	314889240	8680	8680	8680	8680	0
238	20230915	154900	314889240	8680	8680	8680	8680	0
239	20230915	154800	314889240	8680	8680	8680	8680	0
240	20230915	154700	314889240	8680	8680	8680	8680	0
241	20230915	154600	314889240	8680	8680	8680	8680	0
242	20230915	154500	314889240	8680	8680	8680	8680	1079
243	20230915	154400	314889240	8680	8680	8680	8680	0
244	20230915	154300	314889240	8680	8680	8680	8680	0
245	20230915	154200	314889240	8680	8680	8680	8680	0
246	20230915	154100	314889240	8680	8680	8680	8680	0
247	20230915	154000	314889240	8680	8680	8680	8680	0
248	20230915	153900	314889240	8680	8680	8680	8680	0
249	20230915	153800	314889240	8680	8680	8680	8680	0
250	20230915	153700	314889240	8680	8680	8680	8680	0
251	20230915	153600	314889240	8680	8680	8680	8680	0
252	20230915	153500	314889240	8680	8680	8680	8680	0
253	20230915	153400	314889240	8680	8680	8680	8680	0
254	20230915	153300	314889240	8680	8680	8680	8680	0
255	20230915	153200	314889240	8680	8680	8680	8680	0
256	20230915	153100	314889240	8680	8680	8680	8680	0
257	20230915	153000	314889240	8680	8680	8680	8680	1079
258	20230915	152900	305523520	8730	8730	8730	8730	0
259	20230915	152800	305523520	8730	8730	8730	8730	0
260	20230915	152700	305523520	8730	8730	8730	8730	0
261	20230915	152600	305523520	8730	8730	8730	8730	0
262	20230915	152500	305523520	8730	8730	8730	8730	0
263	20230915	152400	305523520	8730	8730	8730	8730	0
264	20230915	152300	305523520	8730	8730	8730	8730	0
265	20230915	152200	305523520	8730	8730	8730	8730	0
266	20230915	152100	305523520	8730	8730	8730	8730	0
267	20230915	152000	305523520	8730	8730	8730	8730	0
268	20230915	151900	305523520	8730	8720	8730	8710	21
269	20230915	151800	305340360	8720	8730	8730	8620	37
270	20230915	151700	305019480	8730	8730	8730	8730	0
271	20230915	151600	305019480	8730	8730	8730	8730	0
272	20230915	151500	305019480	8730	8730	8730	8730	30
273	20230915	151400	304757580	8730	8660	8730	8660	1084
274	20230915	151300	295364120	8660	8660	8660	8660	380
275	20230915	151200	292073320	8660	8660	8660	8620	96
276	20230915	151100	291245530	8660	8660	8660	8660	0
277	20230915	151000	291245530	8660	8660	8660	8660	5
278	20230915	150900	291202230	8660	8630	8660	8630	282
279	20230915	150800	288768540	8660	8610	8660	8610	327
280	20230915	150700	285947770	8590	8600	8600	8590	52
281	20230915	150600	285500590	8590	8560	8610	8520	5233
282	20230915	150500	240765720	8640	8570	8640	8560	1006
283	20230915	150400	232152750	8660	8690	8690	8570	5001
284	20230915	150300	189063000	8740	8740	8740	8740	0
285	20230915	150200	189063000	8740	8740	8740	8740	0
286	20230915	150100	189063000	8740	8740	8740	8740	0
287	20230915	150000	189063000	8740	8740	8740	8740	0
288	20230915	145900	189063000	8740	8740	8740	8740	0
289	20230915	145800	189063000	8740	8740	8740	8740	0
290	20230915	145700	189063000	8740	8700	8740	8700	3
291	20230915	145600	189036830	8700	8700	8700	8700	361
292	20230915	145500	185896130	8700	8700	8700	8700	1
293	20230915	145400	185887430	8710	8700	8710	8700	2
294	20230915	145300	185870020	8700	8700	8700	8700	51
295	20230915	145200	185426320	8710	8710	8710	8710	0
296	20230915	145100	185426320	8710	8690	8710	8690	4
297	20230915	145000	185391540	8710	8710	8710	8710	100
298	20230915	144900	184520540	8710	8710	8710	8710	0
299	20230915	144800	184520540	8710	8710	8710	8710	0
300	20230915	144700	184520540	8710	8710	8710	8710	0
301	20230915	144600	184520540	8710	8710	8710	8710	0
302	20230915	144500	184520540	8710	8700	8710	8690	21
303	20230915	144400	184338010	8710	8710	8710	8710	0
304	20230915	144300	184338010	8710	8710	8710	8710	0
305	20230915	144200	184338010	8710	8710	8710	8710	0
306	20230915	144100	184338010	8710	8710	8710	8710	0
307	20230915	144000	184338010	8710	8710	8710	8710	0
308	20230915	143900	184338010	8710	8710	8710	8710	0
309	20230915	143800	184338010	8710	8710	8710	8710	0
310	20230915	143700	184338010	8710	8710	8710	8710	1
311	20230915	143600	184329300	8700	8700	8700	8700	6
312	20230915	143500	184277100	8700	8700	8710	8690	536
313	20230915	143400	179610310	8710	8700	8710	8700	9
314	20230915	143300	179532000	8710	8700	8710	8700	9
315	20230915	143200	179453680	8700	8700	8700	8700	209
316	20230915	143100	177635380	8700	8700	8700	8700	2
317	20230915	143000	177617980	8690	8690	8690	8690	0
318	20230915	142900	177617980	8690	8690	8690	8690	3
319	20230915	142800	177591910	8740	8740	8740	8740	0
320	20230915	142700	177591910	8740	8740	8740	8740	0
321	20230915	142600	177591910	8740	8700	8740	8700	101
322	20230915	142500	176713170	8740	8740	8740	8740	0
323	20230915	142400	176713170	8740	8690	8740	8690	4
324	20230915	142300	176678360	8740	8740	8740	8740	0
325	20230915	142200	176678360	8740	8740	8740	8740	0
326	20230915	142100	176678360	8740	8740	8740	8740	0
327	20230915	142000	176678360	8740	8690	8740	8690	3
328	20230915	141900	176652240	8750	8750	8750	8750	0
329	20230915	141800	176652240	8750	8750	8750	8750	0
330	20230915	141700	176652240	8750	8750	8750	8750	0
331	20230915	141600	176652240	8750	8750	8750	8750	0
332	20230915	141500	176652240	8750	8750	8750	8750	0
333	20230915	141400	176652240	8750	8750	8750	8750	0
334	20230915	141300	176652240	8750	8750	8750	8750	0
335	20230915	141200	176652240	8750	8680	8750	8680	253
336	20230915	141100	174451080	8670	8650	8670	8650	386
337	20230915	141000	171107200	8650	8650	8650	8650	0
338	20230915	140900	171107200	8650	8640	8650	8580	1181
339	20230915	140800	160944710	8670	8670	8670	8670	0
340	20230915	140700	160944710	8670	8670	8670	8670	0
341	20230915	140600	160944710	8670	8640	8670	8640	8
342	20230915	140500	160875560	8680	8680	8680	8680	0
343	20230915	140400	160875560	8680	8680	8680	8680	0
344	20230915	140300	160875560	8680	8680	8680	8680	0
345	20230915	140200	160875560	8680	8650	8680	8630	420
346	20230915	140100	157240770	8670	8760	8760	8560	3533
347	20230915	140000	126773180	8750	8730	8750	8730	1042
348	20230915	135900	117656440	8730	8730	8730	8730	0
349	20230915	135800	117656440	8730	8730	8730	8730	0
350	20230915	135700	117656440	8730	8730	8730	8730	0
351	20230915	135600	117656440	8730	8730	8730	8700	5
352	20230915	135500	117612880	8720	8720	8720	8720	0
353	20230915	135400	117612880	8720	8720	8720	8720	0
354	20230915	135300	117612880	8720	8720	8720	8720	0
355	20230915	135200	117612880	8720	8720	8720	8720	0
356	20230915	135100	117612880	8720	8690	8720	8690	211
357	20230915	135000	115775720	8720	8720	8720	8720	0
358	20230915	134900	115775720	8720	8720	8720	8720	0
359	20230915	134800	115775720	8720	8730	8730	8700	28
360	20230915	134700	115531320	8720	8720	8720	8720	264
361	20230915	134600	113229240	8720	8720	8720	8720	0
362	20230915	134500	113229240	8720	8720	8720	8720	0
363	20230915	134400	113229240	8720	8720	8720	8720	0
364	20230915	134300	113229240	8720	8720	8720	8720	1
365	20230915	134200	113220520	8720	8720	8720	8720	0
366	20230915	134100	113220520	8720	8720	8720	8720	30
367	20230915	134000	112958920	8720	8720	8720	8720	5
368	20230915	133900	112915320	8740	8740	8740	8740	0
369	20230915	133800	112915320	8740	8740	8740	8740	0
370	20230915	133700	112915320	8740	8740	8740	8740	0
371	20230915	133600	112915320	8740	8740	8740	8740	0
372	20230915	133500	112915320	8740	8680	8740	8670	95
373	20230915	133400	112091510	8740	8740	8740	8740	1
374	20230915	133300	112082770	8670	8670	8670	8670	0
375	20230915	133200	112082770	8670	8670	8670	8670	1
376	20230915	133100	112074100	8740	8740	8740	8740	0
377	20230915	133000	112074100	8740	8740	8740	8740	0
378	20230915	132900	112074100	8740	8720	8740	8720	15
379	20230915	132800	111943280	8720	8720	8720	8720	0
380	20230915	132700	111943280	8720	8720	8720	8720	0
381	20230915	132600	111943280	8720	8720	8720	8720	1
382	20230915	132500	111934560	8670	8670	8670	8670	413
383	20230915	132400	108353850	8750	8750	8750	8750	0
384	20230915	132300	108353850	8750	8750	8750	8750	0
385	20230915	132200	108353850	8750	8750	8750	8750	0
386	20230915	132100	108353850	8750	8750	8750	8750	0
387	20230915	132000	108353850	8750	8750	8750	8750	1
388	20230915	131900	108345100	8750	8750	8750	8750	0
389	20230915	131800	108345100	8750	8750	8750	8750	0
390	20230915	131700	108345100	8750	8750	8750	8750	0
391	20230915	131600	108345100	8750	8750	8750	8750	0
392	20230915	131500	108345100	8750	8750	8750	8750	0
393	20230915	131400	108345100	8750	8750	8750	8750	0
394	20230915	131300	108345100	8750	8750	8750	8750	0
395	20230915	131200	108345100	8750	8720	8750	8720	10
396	20230915	131100	108257770	8720	8670	8720	8670	12
397	20230915	131000	108153270	8720	8720	8720	8720	0
398	20230915	130900	108153270	8720	8720	8720	8720	0
399	20230915	130800	108153270	8720	8720	8720	8720	0
400	20230915	130700	108153270	8720	8720	8720	8720	1
401	20230915	130600	108144550	8730	8740	8750	8650	211
402	20230915	130500	106318350	8740	8740	8740	8740	2
403	20230915	130400	106300870	8650	8650	8650	8650	0
404	20230915	130300	106300870	8650	8670	8670	8650	256
405	20230915	130200	104086070	8670	8670	8670	8670	100
406	20230915	130100	103219070	8670	8710	8710	8670	922
407	20230915	130000	95207540	8720	8740	8740	8720	125
408	20230915	125900	94117440	8760	8760	8760	8760	0
409	20230915	125800	94117440	8760	8760	8760	8760	0
410	20230915	125700	94117440	8760	8760	8760	8760	0
411	20230915	125600	94117440	8760	8760	8760	8760	0
412	20230915	125500	94117440	8760	8750	8760	8750	51
413	20230915	125400	93671180	8750	8750	8750	8750	100
414	20230915	125300	92796180	8770	8770	8770	8770	0
415	20230915	125200	92796180	8770	8770	8770	8770	0
416	20230915	125100	92796180	8770	8770	8770	8770	0
417	20230915	125000	92796180	8770	8770	8770	8770	0
418	20230915	124900	92796180	8770	8770	8770	8770	0
419	20230915	124800	92796180	8770	8770	8770	8770	0
420	20230915	124700	92796180	8770	8770	8770	8770	0
421	20230915	124600	92796180	8770	8770	8770	8770	0
422	20230915	124500	92796180	8770	8770	8770	8770	0
423	20230915	124400	92796180	8770	8770	8770	8770	0
424	20230915	124300	92796180	8770	8770	8770	8770	50
425	20230915	124200	92357680	8770	8770	8770	8770	0
426	20230915	124100	92357680	8770	8770	8770	8770	0
427	20230915	124000	92357680	8770	8770	8770	8770	0
428	20230915	123900	92357680	8770	8770	8770	8770	0
429	20230915	123800	92357680	8770	8770	8770	8770	0
430	20230915	123700	92357680	8770	8770	8770	8770	5
431	20230915	123600	92313830	8770	8770	8770	8770	0
432	20230915	123500	92313830	8770	8770	8770	8770	0
433	20230915	123400	92313830	8770	8770	8770	8770	0
434	20230915	123300	92313830	8770	8770	8770	8770	0
435	20230915	123200	92313830	8770	8770	8770	8770	0
436	20230915	123100	92313830	8770	8770	8770	8770	0
437	20230915	123000	92313830	8770	8770	8770	8770	0
438	20230915	122900	92313830	8770	8770	8770	8770	1
439	20230915	122800	92305060	8770	8770	8770	8770	0
440	20230915	122700	92305060	8770	8770	8770	8770	0
441	20230915	122600	92305060	8770	8770	8770	8770	0
442	20230915	122500	92305060	8770	8770	8770	8770	0
443	20230915	122400	92305060	8770	8770	8770	8770	0
444	20230915	122300	92305060	8770	8770	8770	8770	0
445	20230915	122200	92305060	8770	8770	8770	8770	0
446	20230915	122100	92305060	8770	8770	8770	8770	0
447	20230915	122000	92305060	8770	8770	8770	8770	0
448	20230915	121900	92305060	8770	8770	8770	8770	0
449	20230915	121800	92305060	8770	8770	8770	8770	0
450	20230915	121700	92305060	8770	8770	8770	8770	0
451	20230915	121600	92305060	8770	8770	8770	8770	0
452	20230915	121500	92305060	8770	8770	8770	8770	0
453	20230915	121400	92305060	8770	8770	8770	8770	0
454	20230915	121300	92305060	8770	8770	8770	8770	0
455	20230915	121200	92305060	8770	8750	8770	8750	41
456	20230915	121100	91946290	8750	8750	8750	8750	84
457	20230915	121000	91211290	8750	8750	8750	8750	1
458	20230915	120900	91202540	8700	8700	8700	8700	0
459	20230915	120800	91202540	8700	8730	8730	8700	775
460	20230915	120700	84456190	8730	8740	8740	8730	161
461	20230915	120600	83050360	8750	8750	8750	8750	12
462	20230915	120500	82945360	8750	8750	8750	8750	15
463	20230915	120400	82814110	8750	8750	8750	8750	35
464	20230915	120300	82507860	8750	8750	8750	8750	60
465	20230915	120200	81982860	8750	8750	8750	8750	0
466	20230915	120100	81982860	8750	8740	8750	8730	142
467	20230915	120000	80742430	8740	8740	8740	8740	1
468	20230915	115900	80733690	8770	8760	8770	8760	14
469	20230915	115800	80610920	8770	8740	8770	8740	6
470	20230915	115700	80558410	8760	8750	8760	8740	26
471	20230915	115600	80330900	8770	8770	8770	8750	47
472	20230915	115500	79918750	8770	8770	8770	8770	22
473	20230915	115400	79725810	8770	8770	8770	8770	0
474	20230915	115300	79725810	8770	8770	8770	8770	0
475	20230915	115200	79725810	8770	8770	8770	8770	0
476	20230915	115100	79725810	8770	8770	8770	8770	0
477	20230915	115000	79725810	8770	8770	8770	8770	0
478	20230915	114900	79725810	8770	8770	8770	8770	0
479	20230915	114800	79725810	8770	8770	8770	8770	0
480	20230915	114700	79725810	8770	8770	8770	8770	23
481	20230915	114600	79524100	8770	8770	8770	8770	0
482	20230915	114500	79524100	8770	8770	8770	8770	2
483	20230915	114400	79506560	8770	8770	8770	8770	0
484	20230915	114300	79506560	8770	8750	8770	8750	2
485	20230915	114200	79489040	8760	8760	8760	8760	392
486	20230915	114100	76055120	8780	8780	8780	8780	0
487	20230915	114000	76055120	8780	8780	8780	8780	0
488	20230915	113900	76055120	8780	8780	8780	8780	400
489	20230915	113800	72543120	8780	8780	8780	8780	0
490	20230915	113700	72543120	8780	8780	8780	8780	106
491	20230915	113600	71612440	8780	8780	8780	8780	0
492	20230915	113500	71612440	8780	8780	8780	8780	0
493	20230915	113400	71612440	8780	8780	8780	8780	0
494	20230915	113300	71612440	8780	8780	8780	8780	0
495	20230915	113200	71612440	8780	8780	8780	8780	0
496	20230915	113100	71612440	8780	8770	8790	8770	127
497	20230915	113000	70496620	8790	8790	8790	8790	0
498	20230915	112900	70496620	8790	8790	8790	8790	20
499	20230915	112800	70320820	8800	8800	8800	8800	0
500	20230915	112700	70320820	8800	8800	8800	8800	0
501	20230915	112600	70320820	8800	8800	8800	8800	0
502	20230915	112500	70320820	8800	8780	8800	8780	150
503	20230915	112400	69001240	8790	8760	8790	8760	81
504	20230915	112300	68290430	8760	8760	8760	8760	5
505	20230915	112200	68246630	8760	8760	8760	8760	0
506	20230915	112100	68246630	8760	8760	8760	8760	0
507	20230915	112000	68246630	8760	8760	8760	8760	0
508	20230915	111900	68246630	8760	8760	8760	8760	70
509	20230915	111800	67633430	8760	8760	8760	8760	0
510	20230915	111700	67633430	8760	8760	8760	8760	0
511	20230915	111600	67633430	8760	8760	8760	8760	190
512	20230915	111500	65969030	8760	8760	8760	8760	0
513	20230915	111400	65969030	8760	8750	8760	8750	3
514	20230915	111300	65942770	8760	8760	8760	8760	415
515	20230915	111200	62307370	8790	8790	8790	8790	0
516	20230915	111100	62307370	8790	8790	8790	8790	0
517	20230915	111000	62307370	8790	8790	8790	8790	571
518	20230915	110900	57288280	8790	8790	8790	8790	0
519	20230915	110800	57288280	8790	8790	8790	8790	0
520	20230915	110700	57288280	8790	8790	8790	8790	0
521	20230915	110600	57288280	8790	8790	8790	8790	0
522	20230915	110500	57288280	8790	8790	8790	8790	0
523	20230915	110400	57288280	8790	8790	8790	8790	0
524	20230915	110300	57288280	8790	8790	8790	8790	0
525	20230915	110200	57288280	8790	8790	8790	8790	0
526	20230915	110100	57288280	8790	8790	8790	8790	0
527	20230915	110000	57288280	8790	8790	8790	8790	1
528	20230915	105900	57279490	8760	8760	8760	8760	0
529	20230915	105800	57279490	8760	8760	8760	8760	200
530	20230915	105700	55527490	8800	8770	8800	8770	187
531	20230915	105600	53887410	8810	8810	8810	8810	0
532	20230915	105500	53887410	8810	8810	8810	8810	0
533	20230915	105400	53887410	8810	8810	8810	8810	0
534	20230915	105300	53887410	8810	8810	8810	8810	0
535	20230915	105200	53887410	8810	8810	8810	8810	0
536	20230915	105100	53887410	8810	8810	8810	8810	0
537	20230915	105000	53887410	8810	8810	8810	8810	1
538	20230915	104900	53878600	8770	8770	8770	8770	0
539	20230915	104800	53878600	8770	8770	8770	8770	0
540	20230915	104700	53878600	8770	8770	8770	8770	0
541	20230915	104600	53878600	8770	8770	8770	8770	2
542	20230915	104500	53861060	8810	8810	8810	8810	0
543	20230915	104400	53861060	8810	8810	8810	8810	0
544	20230915	104300	53861060	8810	8810	8810	8810	1
545	20230915	104200	53852250	8770	8770	8770	8770	102
546	20230915	104100	52957710	8820	8820	8820	8820	0
547	20230915	104000	52957710	8820	8820	8820	8820	0
548	20230915	103900	52957710	8820	8820	8820	8820	0
549	20230915	103800	52957710	8820	8820	8820	8820	0
550	20230915	103700	52957710	8820	8790	8820	8790	2
551	20230915	103600	52940100	8790	8800	8800	8760	1417
552	20230915	103500	40519810	8810	8810	8810	8810	0
553	20230915	103400	40519810	8810	8810	8810	8810	47
554	20230915	103300	40105740	8860	8860	8860	8860	0
555	20230915	103200	40105740	8860	8860	8860	8860	0
556	20230915	103100	40105740	8860	8860	8860	8860	0
557	20230915	103000	40105740	8860	8860	8860	8860	0
558	20230915	102900	40105740	8860	8860	8860	8860	0
559	20230915	102800	40105740	8860	8860	8860	8860	0
560	20230915	102700	40105740	8860	8860	8860	8860	0
561	20230915	102600	40105740	8860	8860	8860	8860	0
562	20230915	102500	40105740	8860	8860	8860	8860	0
563	20230915	102400	40105740	8860	8860	8860	8860	0
564	20230915	102300	40105740	8860	8860	8860	8860	0
565	20230915	102200	40105740	8860	8860	8860	8860	0
566	20230915	102100	40105740	8860	8860	8860	8860	0
567	20230915	102000	40105740	8860	8860	8860	8860	0
568	20230915	101900	40105740	8860	8860	8860	8860	0
569	20230915	101800	40105740	8860	8860	8860	8860	0
570	20230915	101700	40105740	8860	8800	8860	8800	2
571	20230915	101600	40088080	8840	8840	8840	8840	0
572	20230915	101500	40088080	8840	8800	8840	8800	2
573	20230915	101400	40070440	8860	8860	8860	8860	0
574	20230915	101300	40070440	8860	8860	8860	8860	0
575	20230915	101200	40070440	8860	8860	8860	8860	0
576	20230915	101100	40070440	8860	8860	8860	8860	0
577	20230915	101000	40070440	8860	8860	8860	8860	0
578	20230915	100900	40070440	8860	8860	8860	8860	0
579	20230915	100800	40070440	8860	8860	8860	8860	0
580	20230915	100700	40070440	8860	8860	8860	8860	0
581	20230915	100600	40070440	8860	8860	8860	8860	0
582	20230915	100500	40070440	8860	8860	8860	8860	0
583	20230915	100400	40070440	8860	8790	8860	8790	50
584	20230915	100300	39628040	8850	8840	8850	8800	77
585	20230915	100200	38950240	8800	8810	8810	8800	54
586	20230915	100100	38474760	8850	8820	8850	8820	2
587	20230915	100000	38457090	8860	8860	8860	8860	0
588	20230915	095900	38457090	8860	8820	8860	8820	8
589	20230915	095800	38386450	8820	8820	8820	8820	10
590	20230915	095700	38298250	8870	8870	8870	8870	0
591	20230915	095600	38298250	8870	8870	8870	8870	0
592	20230915	095500	38298250	8870	8870	8870	8870	0
593	20230915	095400	38298250	8870	8870	8870	8870	0
594	20230915	095300	38298250	8870	8870	8870	8870	0
595	20230915	095200	38298250	8870	8870	8870	8870	0
596	20230915	095100	38298250	8870	8870	8870	8870	0
597	20230915	095000	38298250	8870	8870	8870	8870	0
598	20230915	094900	38298250	8870	8870	8870	8870	0
599	20230915	094800	38298250	8870	8870	8870	8870	6
600	20230915	094700	38245030	8870	8870	8870	8870	0
601	20230915	094600	38245030	8870	8870	8870	8870	0
602	20230915	094500	38245030	8870	8820	8870	8820	4
603	20230915	094400	38209660	8870	8870	8870	8870	0
604	20230915	094300	38209660	8870	8870	8870	8870	1
605	20230915	094200	38200790	8860	8860	8860	8860	3
606	20230915	094100	38174210	8870	8870	8870	8870	0
607	20230915	094000	38174210	8870	8840	8870	8840	3
608	20230915	093900	38147660	8850	8850	8850	8850	63
609	20230915	093800	37590110	8870	8870	8870	8870	0
610	20230915	093700	37590110	8870	8870	8870	8870	0
611	20230915	093600	37590110	8870	8870	8870	8870	1
612	20230915	093500	37581240	8870	8870	8870	8870	0
613	20230915	093400	37581240	8870	8870	8870	8870	0
614	20230915	093300	37581240	8870	8870	8870	8870	0
615	20230915	093200	37581240	8870	8850	8870	8850	9
616	20230915	093100	37501550	8850	8850	8850	8850	5
617	20230915	093000	37457300	8850	8850	8850	8850	0
618	20230915	092900	37457300	8850	8850	8860	8850	313
619	20230915	092800	34687220	8870	8870	8870	8870	100
620	20230915	092700	33800220	8870	8870	8870	8870	1
621	20230915	092600	33791350	8880	8880	8880	8880	1
622	20230915	092500	33782470	8870	8870	8870	8870	20
623	20230915	092400	33605070	8880	8880	8880	8880	0
624	20230915	092300	33605070	8880	8860	8880	8860	6
625	20230915	092200	33551850	8880	8880	8880	8880	0
626	20230915	092100	33551850	8880	8880	8880	8880	0
627	20230915	092000	33551850	8880	8860	8880	8860	4
628	20230915	091900	33516390	8870	8850	8870	8850	91
629	20230915	091800	32710170	8860	8830	8860	8830	8
630	20230915	091700	32639430	8830	8800	8830	8800	150
631	20230915	091600	31319400	8800	8800	8800	8800	0
632	20230915	091500	31319400	8800	8830	8830	8800	6
633	20230915	091400	31266540	8800	8830	8860	8800	158
634	20230915	091300	29874870	8840	8840	8840	8840	1
635	20230915	091200	29866030	8830	8830	8830	8830	0
636	20230915	091100	29866030	8830	8830	8830	8830	1
637	20230915	091000	29857200	8900	8900	8900	8900	12
638	20230915	090900	29750400	8910	8830	8910	8830	9
639	20230915	090800	29670770	8920	8850	8920	8830	12
640	20230915	090700	29564520	8920	8870	8920	8870	161
641	20230915	090600	28133400	8930	8930	8960	8930	888
642	20230915	090500	20203530	8850	8890	8980	8850	251
643	20230915	090400	17958830	8920	8890	8920	8890	1774
644	20230915	090300	2135160	8900	8840	8900	8840	133
645	20230915	090200	953480	8850	8840	8850	8840	30
646	20230915	090100	688010	8850	8810	8850	8810	16
647	20230915	090000	546840	8820	8820	8820	8820	62