KissMeData/068400/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	192900	877922440	12430	12430	12430	12430	838
3	20230911	192800	877922440	12430	12430	12430	12430	0
4	20230911	192700	877922440	12430	12430	12430	12430	0
5	20230911	192600	877922440	12430	12430	12430	12430	0
6	20230911	192500	877922440	12430	12430	12430	12430	0
7	20230911	192400	877922440	12430	12430	12430	12430	0
8	20230911	192300	877922440	12430	12430	12430	12430	0
9	20230911	192200	877922440	12430	12430	12430	12430	0
10	20230911	192100	877922440	12430	12430	12430	12430	0
11	20230911	192000	877922440	12430	12430	12430	12430	0
12	20230911	191900	877922440	12430	12430	12430	12430	0
13	20230911	191800	877922440	12430	12430	12430	12430	0
14	20230911	191700	877922440	12430	12430	12430	12430	0
15	20230911	191600	877922440	12430	12430	12430	12430	0
16	20230911	191500	877922440	12430	12430	12430	12430	0
17	20230911	191400	877922440	12430	12430	12430	12430	0
18	20230911	191300	877922440	12430	12430	12430	12430	0
19	20230911	191200	877922440	12430	12430	12430	12430	0
20	20230911	191100	877922440	12430	12430	12430	12430	0
21	20230911	191000	877922440	12430	12430	12430	12430	0
22	20230911	190900	877922440	12430	12430	12430	12430	0
23	20230911	190800	877922440	12430	12430	12430	12430	0
24	20230911	190700	877922440	12430	12430	12430	12430	0
25	20230911	190600	877922440	12430	12430	12430	12430	0
26	20230911	190500	877922440	12430	12430	12430	12430	0
27	20230911	190400	877922440	12430	12430	12430	12430	0
28	20230911	190300	877922440	12430	12430	12430	12430	0
29	20230911	190200	877922440	12430	12430	12430	12430	0
30	20230911	190100	877922440	12430	12430	12430	12430	0
31	20230911	190000	877922440	12430	12430	12430	12430	0
32	20230911	185900	877922440	12430	12430	12430	12430	838
33	20230911	185800	877922440	12430	12430	12430	12430	0
34	20230911	185700	877922440	12430	12430	12430	12430	0
35	20230911	185600	877922440	12430	12430	12430	12430	0
36	20230911	185500	877922440	12430	12430	12430	12430	0
37	20230911	185400	877922440	12430	12430	12430	12430	0
38	20230911	185300	877922440	12430	12430	12430	12430	0
39	20230911	185200	877922440	12430	12430	12430	12430	0
40	20230911	185100	877922440	12430	12430	12430	12430	0
41	20230911	185000	877922440	12430	12430	12430	12430	0
42	20230911	184900	877922440	12430	12430	12430	12430	0
43	20230911	184800	877922440	12430	12430	12430	12430	0
44	20230911	184700	877922440	12430	12430	12430	12430	0
45	20230911	184600	877922440	12430	12430	12430	12430	0
46	20230911	184500	877922440	12430	12430	12430	12430	0
47	20230911	184400	877922440	12430	12430	12430	12430	0
48	20230911	184300	877922440	12430	12430	12430	12430	0
49	20230911	184200	877922440	12430	12430	12430	12430	0
50	20230911	184100	877922440	12430	12430	12430	12430	0
51	20230911	184000	877922440	12430	12430	12430	12430	0
52	20230911	183900	877922440	12430	12430	12430	12430	0
53	20230911	183800	877922440	12430	12430	12430	12430	0
54	20230911	183700	877922440	12430	12430	12430	12430	0
55	20230911	183600	877922440	12430	12430	12430	12430	0
56	20230911	183500	877922440	12430	12430	12430	12430	0
57	20230911	183400	877922440	12430	12430	12430	12430	0
58	20230911	183300	877922440	12430	12430	12430	12430	0
59	20230911	183200	877922440	12430	12430	12430	12430	0
60	20230911	183100	877922440	12430	12430	12430	12430	0
61	20230911	183000	877922440	12430	12430	12430	12430	0
62	20230911	182900	877922440	12430	12430	12430	12430	838
63	20230911	182800	877922440	12430	12430	12430	12430	0
64	20230911	182700	877922440	12430	12430	12430	12430	0
65	20230911	182600	877922440	12430	12430	12430	12430	0
66	20230911	182500	877922440	12430	12430	12430	12430	0
67	20230911	182400	877922440	12430	12430	12430	12430	0
68	20230911	182300	877922440	12430	12430	12430	12430	0
69	20230911	182200	877922440	12430	12430	12430	12430	0
70	20230911	182100	877922440	12430	12430	12430	12430	0
71	20230911	182000	877922440	12430	12430	12430	12430	0
72	20230911	181900	877922440	12430	12430	12430	12430	0
73	20230911	181800	877922440	12430	12430	12430	12430	0
74	20230911	181700	877922440	12430	12430	12430	12430	0
75	20230911	181600	877922440	12430	12430	12430	12430	0
76	20230911	181500	877922440	12430	12430	12430	12430	0
77	20230911	181400	877922440	12430	12430	12430	12430	0
78	20230911	181300	877922440	12430	12430	12430	12430	0
79	20230911	181200	877922440	12430	12430	12430	12430	0
80	20230911	181100	877922440	12430	12430	12430	12430	0
81	20230911	181000	877922440	12430	12430	12430	12430	0
82	20230911	180900	877922440	12430	12430	12430	12430	0
83	20230911	180800	877922440	12430	12430	12430	12430	0
84	20230911	180700	877922440	12430	12430	12430	12430	0
85	20230911	180600	877922440	12430	12430	12430	12430	0
86	20230911	180500	877922440	12430	12430	12430	12430	0
87	20230911	180400	877922440	12430	12430	12430	12430	0
88	20230911	180300	877922440	12430	12430	12430	12430	0
89	20230911	180200	877922440	12430	12430	12430	12430	0
90	20230911	180100	877922440	12430	12430	12430	12430	0
91	20230911	180000	877922440	12430	12430	12430	12430	0
92	20230911	175900	877922440	12430	12430	12430	12430	838
93	20230911	175800	877922440	12430	12430	12430	12430	0
94	20230911	175700	877922440	12430	12430	12430	12430	0
95	20230911	175600	877922440	12430	12430	12430	12430	0
96	20230911	175500	877922440	12430	12430	12430	12430	0
97	20230911	175400	877922440	12430	12430	12430	12430	0
98	20230911	175300	877922440	12430	12430	12430	12430	0
99	20230911	175200	877922440	12430	12430	12430	12430	0
100	20230911	175100	877922440	12430	12430	12430	12430	0
101	20230911	175000	877922440	12430	12430	12430	12430	0
102	20230911	174900	877922440	12430	12430	12430	12430	0
103	20230911	174800	877922440	12430	12430	12430	12430	0
104	20230911	174700	877922440	12430	12430	12430	12430	0
105	20230911	174600	877922440	12430	12430	12430	12430	0
106	20230911	174500	877922440	12430	12430	12430	12430	0
107	20230911	174400	877922440	12430	12430	12430	12430	0
108	20230911	174300	877922440	12430	12430	12430	12430	0
109	20230911	174200	877922440	12430	12430	12430	12430	0
110	20230911	174100	877922440	12430	12430	12430	12430	0
111	20230911	174000	877922440	12430	12430	12430	12430	0
112	20230911	173900	877922440	12430	12430	12430	12430	0
113	20230911	173800	877922440	12430	12430	12430	12430	0
114	20230911	173700	877922440	12430	12430	12430	12430	0
115	20230911	173600	877922440	12430	12430	12430	12430	0
116	20230911	173500	877922440	12430	12430	12430	12430	0
117	20230911	173400	877922440	12430	12430	12430	12430	0
118	20230911	173300	877922440	12430	12430	12430	12430	0
119	20230911	173200	877922440	12430	12430	12430	12430	0
120	20230911	173100	877922440	12430	12430	12430	12430	0
121	20230911	173000	877922440	12430	12430	12430	12430	0
122	20230911	172900	877922440	12430	12430	12430	12430	838
123	20230911	172800	877922440	12430	12430	12430	12430	0
124	20230911	172700	877922440	12430	12430	12430	12430	0
125	20230911	172600	877922440	12430	12430	12430	12430	0
126	20230911	172500	877922440	12430	12430	12430	12430	0
127	20230911	172400	877922440	12430	12430	12430	12430	0
128	20230911	172300	877922440	12430	12430	12430	12430	0
129	20230911	172200	877922440	12430	12430	12430	12430	0
130	20230911	172100	877922440	12430	12430	12430	12430	0
131	20230911	172000	877922440	12430	12430	12430	12430	0
132	20230911	171900	877922440	12430	12430	12430	12430	0
133	20230911	171800	877922440	12430	12430	12430	12430	0
134	20230911	171700	877922440	12430	12430	12430	12430	0
135	20230911	171600	877922440	12430	12430	12430	12430	0
136	20230911	171500	877922440	12430	12430	12430	12430	0
137	20230911	171400	877922440	12430	12430	12430	12430	0
138	20230911	171300	877922440	12430	12430	12430	12430	0
139	20230911	171200	877922440	12430	12430	12430	12430	0
140	20230911	171100	877922440	12430	12430	12430	12430	0
141	20230911	171000	877922440	12430	12430	12430	12430	0
142	20230911	170900	877922440	12430	12430	12430	12430	0
143	20230911	170800	877922440	12430	12430	12430	12430	0
144	20230911	170700	877922440	12430	12430	12430	12430	0
145	20230911	170600	877922440	12430	12430	12430	12430	0
146	20230911	170500	877922440	12430	12430	12430	12430	0
147	20230911	170400	877922440	12430	12430	12430	12430	0
148	20230911	170300	877922440	12430	12430	12430	12430	0
149	20230911	170200	877922440	12430	12430	12430	12430	0
150	20230911	170100	877922440	12430	12430	12430	12430	0
151	20230911	170000	877922440	12430	12430	12430	12430	0
152	20230911	165900	877922440	12430	12430	12430	12430	838
153	20230911	165800	877922440	12430	12430	12430	12430	0
154	20230911	165700	877922440	12430	12430	12430	12430	0
155	20230911	165600	877922440	12430	12430	12430	12430	0
156	20230911	165500	877922440	12430	12430	12430	12430	0
157	20230911	165400	877922440	12430	12430	12430	12430	0
158	20230911	165300	877922440	12430	12430	12430	12430	0
159	20230911	165200	877922440	12430	12430	12430	12430	0
160	20230911	165100	877922440	12430	12430	12430	12430	0
161	20230911	165000	877922440	12430	12430	12430	12430	0
162	20230911	164900	877922440	12430	12430	12430	12430	0
163	20230911	164800	877922440	12430	12430	12430	12430	0
164	20230911	164700	877922440	12430	12430	12430	12430	0
165	20230911	164600	877922440	12430	12430	12430	12430	0
166	20230911	164500	877922440	12430	12430	12430	12430	0
167	20230911	164400	877922440	12430	12430	12430	12430	0
168	20230911	164300	877922440	12430	12430	12430	12430	0
169	20230911	164200	877922440	12430	12430	12430	12430	0
170	20230911	164100	877922440	12430	12430	12430	12430	0
171	20230911	164000	877922440	12430	12430	12430	12430	0
172	20230911	163900	877922440	12430	12430	12430	12430	0
173	20230911	163800	877922440	12430	12430	12430	12430	0
174	20230911	163700	877922440	12430	12430	12430	12430	0
175	20230911	163600	877922440	12430	12430	12430	12430	0
176	20230911	163500	877922440	12430	12430	12430	12430	0
177	20230911	163400	877922440	12430	12430	12430	12430	0
178	20230911	163300	877922440	12430	12430	12430	12430	0
179	20230911	163200	877922440	12430	12430	12430	12430	0
180	20230911	163100	877922440	12430	12430	12430	12430	0
181	20230911	163000	877922440	12430	12430	12430	12430	0
182	20230911	162900	877922440	12430	12430	12430	12430	838
183	20230911	162800	877922440	12430	12430	12430	12430	0
184	20230911	162700	877922440	12430	12430	12430	12430	0
185	20230911	162600	877922440	12430	12430	12430	12430	0
186	20230911	162500	877922440	12430	12430	12430	12430	0
187	20230911	162400	877922440	12430	12430	12430	12430	0
188	20230911	162300	877922440	12430	12430	12430	12430	0
189	20230911	162200	877922440	12430	12430	12430	12430	0
190	20230911	162100	877922440	12430	12430	12430	12430	0
191	20230911	162000	877922440	12430	12430	12430	12430	0
192	20230911	161900	877922440	12430	12430	12430	12430	0
193	20230911	161800	877922440	12430	12430	12430	12430	0
194	20230911	161700	877922440	12430	12430	12430	12430	0
195	20230911	161600	877922440	12430	12430	12430	12430	0
196	20230911	161500	877922440	12430	12430	12430	12430	0
197	20230911	161400	877922440	12430	12430	12430	12430	0
198	20230911	161300	877922440	12430	12430	12430	12430	0
199	20230911	161200	877922440	12430	12430	12430	12430	0
200	20230911	161100	877922440	12430	12430	12430	12430	0
201	20230911	161000	877922440	12430	12430	12430	12430	0
202	20230911	160900	877922440	12430	12430	12430	12430	0
203	20230911	160800	877922440	12430	12430	12430	12430	0
204	20230911	160700	877922440	12430	12430	12430	12430	0
205	20230911	160600	877922440	12430	12430	12430	12430	0
206	20230911	160500	877922440	12430	12430	12430	12430	0
207	20230911	160400	877922440	12430	12430	12430	12430	0
208	20230911	160300	877922440	12430	12430	12430	12430	0
209	20230911	160200	877922440	12430	12430	12430	12430	0
210	20230911	160100	877922440	12430	12430	12430	12430	0
211	20230911	160000	877922440	12430	12430	12430	12430	0
212	20230911	155900	877922440	12430	12430	12430	12430	838
213	20230911	155800	877922440	12430	12430	12430	12430	0
214	20230911	155700	877922440	12430	12430	12430	12430	0
215	20230911	155600	877922440	12430	12430	12430	12430	0
216	20230911	155500	877922440	12430	12430	12430	12430	0
217	20230911	155400	877922440	12430	12430	12430	12430	0
218	20230911	155300	877922440	12430	12430	12430	12430	0
219	20230911	155200	877922440	12430	12430	12430	12430	0
220	20230911	155100	877922440	12430	12430	12430	12430	0
221	20230911	155000	877922440	12430	12430	12430	12430	0
222	20230911	154900	877922440	12430	12430	12430	12430	0
223	20230911	154800	877922440	12430	12430	12430	12430	0
224	20230911	154700	877922440	12430	12430	12430	12430	0
225	20230911	154600	877922440	12430	12430	12430	12430	0
226	20230911	154500	877922440	12430	12430	12430	12430	0
227	20230911	154400	877922440	12430	12430	12430	12430	0
228	20230911	154300	877922440	12430	12430	12430	12430	0
229	20230911	154200	877922440	12430	12430	12430	12430	0
230	20230911	154100	877922440	12430	12430	12430	12430	0
231	20230911	154000	877922440	12430	12430	12430	12430	0
232	20230911	153900	877922440	12430	12430	12430	12430	0
233	20230911	153800	877922440	12430	12430	12430	12430	0
234	20230911	153700	877922440	12430	12430	12430	12430	0
235	20230911	153600	877922440	12430	12430	12430	12430	0
236	20230911	153500	877922440	12430	12430	12430	12430	0
237	20230911	153400	877922440	12430	12430	12430	12430	0
238	20230911	153300	877922440	12430	12430	12430	12430	0
239	20230911	153200	877922440	12430	12430	12430	12430	838
240	20230911	153100	867506100	12600	12600	12600	12600	0
241	20230911	153000	867506100	12600	12600	12600	12600	0
242	20230911	152900	867506100	12600	12600	12600	12600	0
243	20230911	152800	867506100	12600	12600	12600	12600	0
244	20230911	152700	867506100	12600	12600	12600	12600	0
245	20230911	152600	867506100	12600	12600	12600	12600	0
246	20230911	152500	867506100	12600	12600	12600	12600	0
247	20230911	152400	867506100	12600	12600	12600	12600	0
248	20230911	152300	867506100	12600	12600	12600	12600	0
249	20230911	152200	867506100	12600	12600	12600	12600	0
250	20230911	152100	867506100	12600	12600	12600	12600	0
251	20230911	152000	867506100	12600	12600	12600	12600	0
252	20230911	151900	867506100	12600	12510	12600	12510	49
253	20230911	151800	866892660	12600	12480	12600	12480	237
254	20230911	151700	863927190	12500	12510	12510	12480	286
255	20230911	151600	860354580	12520	12520	12520	12500	506
256	20230911	151500	854028140	12510	12500	12510	12500	451
257	20230911	151400	848389130	12540	12540	12540	12540	0
258	20230911	151300	848389130	12540	12540	12540	12540	3
259	20230911	151200	848351510	12600	12600	12600	12600	0
260	20230911	151100	848351510	12600	12540	12600	12540	150
261	20230911	151000	846461690	12510	12540	12540	12510	13
262	20230911	150900	846299030	12600	12600	12600	12600	0
263	20230911	150800	846299030	12600	12600	12600	12600	0
264	20230911	150700	846299030	12600	12600	12600	12600	5
265	20230911	150600	846236030	12600	12600	12600	12600	0
266	20230911	150500	846236030	12600	12600	12600	12600	45
267	20230911	150400	845669030	12600	12560	12600	12560	59
268	20230911	150300	844926890	12560	12500	12560	12500	487
269	20230911	150200	838837190	12500	12470	12500	12470	505
270	20230911	150100	832537330	12470	12470	12470	12470	0
271	20230911	150000	832537330	12470	12450	12470	12450	364
272	20230911	145900	828005210	12470	12500	12520	12410	1314
273	20230911	145800	811642330	12520	12520	12520	12520	1
274	20230911	145700	811629810	12530	12530	12530	12530	0
275	20230911	145600	811629810	12530	12560	12560	12500	331
276	20230911	145500	807490560	12560	12560	12560	12560	0
277	20230911	145400	807490560	12560	12490	12560	12490	567
278	20230911	145300	800401690	12490	12490	12490	12460	98
279	20230911	145200	799180280	12500	12510	12510	12470	456
280	20230911	145100	793486300	12450	12500	12500	12450	510
281	20230911	145000	787133590	12560	12520	12560	12490	552
282	20230911	144900	780235040	12560	12420	12560	12420	2530
283	20230911	144800	748659560	12460	12490	12490	12400	1242
284	20230911	144700	733229390	12480	12470	12490	12400	2174
285	20230911	144600	706230160	12470	12450	12490	12450	415
286	20230911	144500	701058650	12460	12440	12460	12440	63
287	20230911	144400	700274810	12440	12430	12440	12410	121
288	20230911	144300	698771660	12460	12460	12460	12460	71
289	20230911	144200	697887000	12460	12460	12460	12460	0
290	20230911	144100	697887000	12460	12440	12460	12430	21
291	20230911	144000	697625810	12450	12450	12450	12450	0
292	20230911	143900	697625810	12450	12450	12450	12450	0
293	20230911	143800	697625810	12450	12450	12450	12450	6
294	20230911	143700	697551110	12440	12440	12440	12440	100
295	20230911	143600	696307110	12440	12440	12440	12410	172
296	20230911	143500	694169250	12450	12450	12450	12450	21
297	20230911	143400	693907800	12450	12440	12450	12440	271
298	20230911	143300	690535710	12410	12410	12410	12410	0
299	20230911	143200	690535710	12410	12410	12410	12410	0
300	20230911	143100	690535710	12410	12410	12410	12410	0
301	20230911	143000	690535710	12410	12410	12440	12400	194
302	20230911	142900	688128640	12440	12420	12440	12420	174
303	20230911	142800	685967360	12410	12410	12410	12410	200
304	20230911	142700	683485360	12430	12410	12430	12410	296
305	20230911	142600	679811400	12420	12410	12420	12410	391
306	20230911	142500	674958470	12430	12410	12430	12410	494
307	20230911	142400	668825440	12420	12410	12430	12410	419
308	20230911	142300	663622580	12410	12430	12430	12410	28
309	20230911	142200	663274850	12440	12420	12440	12420	269
310	20230911	142100	659933030	12420	12420	12420	12410	524
311	20230911	142000	653428450	12430	12430	12430	12430	123
312	20230911	141900	651899560	12440	12440	12440	12440	143
313	20230911	141800	650120640	12460	12420	12460	12420	916
314	20230911	141700	638722750	12420	12420	12430	12410	973
315	20230911	141600	626644730	12420	12420	12420	12420	14
316	20230911	141500	626470850	12440	12440	12440	12430	41
317	20230911	141400	625960840	12450	12450	12460	12450	262
318	20230911	141300	622698890	12460	12450	12460	12450	364
319	20230911	141200	618166720	12460	12460	12460	12450	357
320	20230911	141100	613721510	12470	12480	12480	12470	3
321	20230911	141000	613684090	12480	12460	12510	12460	1880
322	20230911	140900	590243520	12470	12480	12480	12470	18
323	20230911	140800	590019040	12490	12500	12500	12490	238
324	20230911	140700	587046260	12510	12520	12520	12510	28
325	20230911	140600	586695850	12540	12540	12540	12490	2407
326	20230911	140500	556609280	12550	12540	12580	12500	2319
327	20230911	140400	527589180	12550	12550	12550	12550	10
328	20230911	140300	527463680	12560	12580	12590	12560	1361
329	20230911	140200	510338880	12590	12600	12600	12590	12
330	20230911	140100	510187780	12620	12630	12630	12620	14
331	20230911	140000	510010970	12640	12630	12710	12630	630
332	20230911	135900	502045370	12640	12630	12650	12630	254
333	20230911	135800	498836980	12670	12530	12720	12520	2430
334	20230911	135700	468323740	12530	12550	12550	12530	8
335	20230911	135600	468223380	12550	12580	12580	12550	28
336	20230911	135500	467871920	12590	12590	12590	12590	1
337	20230911	135400	467859330	12640	12630	12640	12590	263
338	20230911	135300	464543340	12670	12560	12670	12560	951
339	20230911	135200	452561650	12550	12560	12560	12500	1416
340	20230911	135100	434823640	12570	12630	12630	12570	320
341	20230911	135000	430794740	12660	12510	12710	12470	2782
342	20230911	134900	395838090	12520	12540	12540	12520	53
343	20230911	134800	395174000	12550	12570	12570	12550	47
344	20230911	134700	394583810	12570	12590	12590	12570	148
345	20230911	134600	392721960	12590	12610	12610	12590	469
346	20230911	134500	386813280	12620	12630	12630	12620	34
347	20230911	134400	386384150	12650	12650	12660	12630	413
348	20230911	134300	381159570	12660	12670	12670	12660	14
349	20230911	134200	380982200	12700	12700	12700	12700	0
350	20230911	134100	380982200	12700	12690	12700	12660	184
351	20230911	134000	378649950	12700	12700	12700	12700	4
352	20230911	133900	378599150	12700	12700	12700	12700	0
353	20230911	133800	378599150	12700	12700	12700	12700	0
354	20230911	133700	378599150	12700	12700	12700	12700	1
355	20230911	133600	378586450	12720	12720	12720	12720	0
356	20230911	133500	378586450	12720	12720	12720	12720	0
357	20230911	133400	378586450	12720	12720	12720	12720	0
358	20230911	133300	378586450	12720	12720	12720	12720	0
359	20230911	133200	378586450	12720	12690	12720	12690	4
360	20230911	133100	378535660	12720	12720	12720	12720	0
361	20230911	133000	378535660	12720	12700	12730	12690	19
362	20230911	132900	378294280	12730	12730	12730	12730	0
363	20230911	132800	378294280	12730	12580	12750	12580	2466
364	20230911	132700	347131910	12580	12580	12580	12580	0
365	20230911	132600	347131910	12580	12580	12580	12580	0
366	20230911	132500	347131910	12580	12580	12580	12580	47
367	20230911	132400	346540650	12580	12580	12580	12580	0
368	20230911	132300	346540650	12580	12580	12580	12580	0
369	20230911	132200	346540650	12580	12580	12580	12580	0
370	20230911	132100	346540650	12580	12570	12580	12570	35
371	20230911	132000	346100660	12580	12580	12580	12580	0
372	20230911	131900	346100660	12580	12580	12580	12580	0
373	20230911	131800	346100660	12580	12580	12580	12580	0
374	20230911	131700	346100660	12580	12580	12580	12580	0
375	20230911	131600	346100660	12580	12580	12580	12580	0
376	20230911	131500	346100660	12580	12580	12580	12580	0
377	20230911	131400	346100660	12580	12580	12580	12580	0
378	20230911	131300	346100660	12580	12580	12580	12580	0
379	20230911	131200	346100660	12580	12580	12580	12580	0
380	20230911	131100	346100660	12580	12580	12580	12580	2
381	20230911	131000	346075500	12580	12580	12580	12580	0
382	20230911	130900	346075500	12580	12570	12580	12570	192
383	20230911	130800	343661960	12580	12580	12590	12580	89
384	20230911	130700	342542230	12580	12580	12580	12580	0
385	20230911	130600	342542230	12580	12580	12580	12580	1
386	20230911	130500	342529650	12590	12590	12590	12590	0
387	20230911	130400	342529650	12590	12590	12590	12590	0
388	20230911	130300	342529650	12590	12590	12590	12560	277
389	20230911	130200	339045120	12580	12580	12580	12580	0
390	20230911	130100	339045120	12580	12580	12580	12580	0
391	20230911	130000	339045120	12580	12580	12580	12580	0
392	20230911	125900	339045120	12580	12580	12580	12580	0
393	20230911	125800	339045120	12580	12580	12580	12580	1
394	20230911	125700	339032540	12600	12590	12600	12580	60
395	20230911	125600	338277600	12600	12610	12610	12600	46
396	20230911	125500	337697950	12610	12610	12610	12610	0
397	20230911	125400	337697950	12610	12600	12610	12600	112
398	20230911	125300	336286560	12600	12600	12600	12600	0
399	20230911	125200	336286560	12600	12600	12600	12600	50
400	20230911	125100	335656560	12610	12610	12610	12610	20
401	20230911	125000	335404360	12610	12610	12610	12610	16
402	20230911	124900	335202600	12610	12610	12610	12610	0
403	20230911	124800	335202600	12610	12610	12610	12610	0
404	20230911	124700	335202600	12610	12610	12610	12610	0
405	20230911	124600	335202600	12610	12610	12610	12610	0
406	20230911	124500	335202600	12610	12610	12610	12610	0
407	20230911	124400	335202600	12610	12610	12610	12610	0
408	20230911	124300	335202600	12610	12610	12610	12610	11
409	20230911	124200	335063890	12630	12630	12630	12630	0
410	20230911	124100	335063890	12630	12630	12630	12630	0
411	20230911	124000	335063890	12630	12630	12630	12630	0
412	20230911	123900	335063890	12630	12630	12630	12630	0
413	20230911	123800	335063890	12630	12630	12630	12630	0
414	20230911	123700	335063890	12630	12630	12630	12630	0
415	20230911	123600	335063890	12630	12620	12630	12610	189
416	20230911	123500	332678770	12630	12630	12630	12630	6
417	20230911	123400	332602990	12630	12630	12630	12630	24
418	20230911	123300	332299870	12640	12640	12640	12640	1
419	20230911	123200	332287230	12660	12660	12660	12660	0
420	20230911	123100	332287230	12660	12650	12660	12650	154
421	20230911	123000	330338990	12660	12660	12660	12660	0
422	20230911	122900	330338990	12660	12660	12660	12660	0
423	20230911	122800	330338990	12660	12660	12660	12660	0
424	20230911	122700	330338990	12660	12650	12660	12650	69
425	20230911	122600	329466070	12660	12660	12660	12660	162
426	20230911	122500	327415150	12670	12670	12670	12670	0
427	20230911	122400	327415150	12670	12660	12670	12660	31
428	20230911	122300	327022580	12670	12670	12670	12670	0
429	20230911	122200	327022580	12670	12660	12670	12660	3
430	20230911	122100	326984590	12670	12670	12670	12670	0
431	20230911	122000	326984590	12670	12670	12670	12670	0
432	20230911	121900	326984590	12670	12670	12670	12670	0
433	20230911	121800	326984590	12670	12670	12670	12670	0
434	20230911	121700	326984590	12670	12670	12670	12670	0
435	20230911	121600	326984590	12670	12670	12670	12670	0
436	20230911	121500	326984590	12670	12670	12670	12670	0
437	20230911	121400	326984590	12670	12670	12670	12670	0
438	20230911	121300	326984590	12670	12670	12670	12670	0
439	20230911	121200	326984590	12670	12670	12670	12670	0
440	20230911	121100	326984590	12670	12670	12670	12670	0
441	20230911	121000	326984590	12670	12670	12670	12670	0
442	20230911	120900	326984590	12670	12660	12670	12630	244
443	20230911	120800	323899330	12670	12670	12670	12670	0
444	20230911	120700	323899330	12670	12670	12670	12670	0
445	20230911	120600	323899330	12670	12670	12670	12670	0
446	20230911	120500	323899330	12670	12670	12670	12670	16
447	20230911	120400	323696610	12680	12670	12680	12670	13
448	20230911	120300	323531870	12680	12670	12680	12670	3
449	20230911	120200	323493850	12690	12690	12690	12690	0
450	20230911	120100	323493850	12690	12690	12690	12690	0
451	20230911	120000	323493850	12690	12690	12690	12690	0
452	20230911	115900	323493850	12690	12690	12690	12690	0
453	20230911	115800	323493850	12690	12690	12690	12690	0
454	20230911	115700	323493850	12690	12690	12690	12690	0
455	20230911	115600	323493850	12690	12690	12690	12690	0
456	20230911	115500	323493850	12690	12670	12690	12670	9
457	20230911	115400	323379760	12670	12670	12670	12670	49
458	20230911	115300	322758930	12690	12690	12690	12690	0
459	20230911	115200	322758930	12690	12690	12690	12690	0
460	20230911	115100	322758930	12690	12640	12690	12620	77
461	20230911	115000	321786270	12650	12650	12650	12650	0
462	20230911	114900	321786270	12650	12650	12650	12650	0
463	20230911	114800	321786270	12650	12620	12650	12620	23
464	20230911	114700	321495920	12620	12620	12620	12610	20
465	20230911	114600	321243630	12630	12650	12650	12630	17
466	20230911	114500	321028750	12670	12670	12670	12670	0
467	20230911	114400	321028750	12670	12670	12670	12670	0
468	20230911	114300	321028750	12670	12670	12670	12670	0
469	20230911	114200	321028750	12670	12670	12670	12670	4
470	20230911	114100	320978070	12680	12680	12680	12680	0
471	20230911	114000	320978070	12680	12680	12680	12680	1
472	20230911	113900	320965390	12690	12690	12690	12690	0
473	20230911	113800	320965390	12690	12690	12690	12690	0
474	20230911	113700	320965390	12690	12690	12690	12690	0
475	20230911	113600	320965390	12690	12690	12690	12690	0
476	20230911	113500	320965390	12690	12690	12690	12690	0
477	20230911	113400	320965390	12690	12690	12690	12690	54
478	20230911	113300	320280130	12690	12690	12690	12690	0
479	20230911	113200	320280130	12690	12690	12690	12690	0
480	20230911	113100	320280130	12690	12690	12690	12690	0
481	20230911	113000	320280130	12690	12690	12690	12690	0
482	20230911	112900	320280130	12690	12690	12690	12690	0
483	20230911	112800	320280130	12690	12690	12690	12690	0
484	20230911	112700	320280130	12690	12690	12690	12690	0
485	20230911	112600	320280130	12690	12690	12690	12690	0
486	20230911	112500	320280130	12690	12690	12690	12690	0
487	20230911	112400	320280130	12690	12690	12690	12690	30
488	20230911	112300	319899430	12690	12690	12690	12690	0
489	20230911	112200	319899430	12690	12690	12690	12690	0
490	20230911	112100	319899430	12690	12690	12690	12690	16
491	20230911	112000	319696390	12690	12690	12690	12690	0
492	20230911	111900	319696390	12690	12690	12690	12690	0
493	20230911	111800	319696390	12690	12690	12690	12690	0
494	20230911	111700	319696390	12690	12690	12690	12690	0
495	20230911	111600	319696390	12690	12690	12690	12690	0
496	20230911	111500	319696390	12690	12690	12690	12690	0
497	20230911	111400	319696390	12690	12690	12690	12690	0
498	20230911	111300	319696390	12690	12670	12690	12630	428
499	20230911	111200	314280940	12680	12680	12680	12680	0
500	20230911	111100	314280940	12680	12680	12680	12680	0
501	20230911	111000	314280940	12680	12680	12680	12680	0
502	20230911	110900	314280940	12680	12680	12680	12680	0
503	20230911	110800	314280940	12680	12680	12680	12680	1
504	20230911	110700	314268260	12690	12690	12690	12690	111
505	20230911	110600	312859670	12690	12660	12760	12660	647
506	20230911	110500	304646440	12690	12690	12690	12690	0
507	20230911	110400	304646440	12690	12680	12690	12680	19
508	20230911	110300	304405480	12720	12720	12720	12720	0
509	20230911	110200	304405480	12720	12540	12750	12540	789
510	20230911	110100	294456370	12550	12570	12570	12550	339
511	20230911	110000	290199790	12570	12720	12750	12550	1949
512	20230911	105900	265603250	12720	12490	12720	12490	6162
513	20230911	105800	188417220	12490	12490	12490	12490	0
514	20230911	105700	188417220	12490	12490	12490	12490	10
515	20230911	105600	188292320	12490	12490	12490	12490	0
516	20230911	105500	188292320	12490	12490	12490	12490	3
517	20230911	105400	188254850	12490	12490	12490	12490	10
518	20230911	105300	188129950	12490	12490	12490	12490	0
519	20230911	105200	188129950	12490	12490	12490	12490	1
520	20230911	105100	188117460	12490	12500	12500	12490	208
521	20230911	105000	185517540	12550	12550	12550	12550	0
522	20230911	104900	185517540	12550	12550	12550	12550	0
523	20230911	104800	185517540	12550	12550	12550	12550	0
524	20230911	104700	185517540	12550	12500	12550	12500	10
525	20230911	104600	185392150	12490	12490	12490	12490	0
526	20230911	104500	185392150	12490	12490	12490	12490	0
527	20230911	104400	185392150	12490	12470	12490	12470	155
528	20230911	104300	183458360	12470	12470	12470	12470	0
529	20230911	104200	183458360	12470	12500	12500	12470	701
530	20230911	104100	174698800	12500	12500	12500	12500	0
531	20230911	104000	174698800	12500	12500	12500	12500	200
532	20230911	103900	172198800	12520	12510	12520	12500	156
533	20230911	103800	170248250	12520	12520	12520	12520	40
534	20230911	103700	169747450	12520	12520	12520	12520	0
535	20230911	103600	169747450	12520	12520	12520	12520	0
536	20230911	103500	169747450	12520	12520	12520	12520	1
537	20230911	103400	169734930	12520	12520	12520	12520	9
538	20230911	103300	169622250	12530	12530	12530	12530	0
539	20230911	103200	169622250	12530	12540	12540	12530	200
540	20230911	103100	167116180	12550	12550	12550	12550	1
541	20230911	103000	167103630	12550	12550	12550	12550	5
542	20230911	102900	167040880	12550	12550	12550	12550	0
543	20230911	102800	167040880	12550	12550	12550	12550	0
544	20230911	102700	167040880	12550	12550	12550	12550	7
545	20230911	102600	166953030	12550	12540	12550	12540	40
546	20230911	102500	166451050	12550	12530	12550	12530	250
547	20230911	102400	163316140	12530	12530	12530	12530	0
548	20230911	102300	163316140	12530	12530	12530	12530	30
549	20230911	102200	162940240	12530	12530	12530	12530	0
550	20230911	102100	162940240	12530	12530	12530	12530	20
551	20230911	102000	162689640	12530	12530	12530	12530	0
552	20230911	101900	162689640	12530	12530	12530	12530	68
553	20230911	101800	161837600	12530	12530	12530	12530	0
554	20230911	101700	161837600	12530	12530	12530	12530	0
555	20230911	101600	161837600	12530	12530	12530	12530	0
556	20230911	101500	161837600	12530	12530	12530	12530	0
557	20230911	101400	161837600	12530	12530	12530	12530	46
558	20230911	101300	161261220	12520	12520	12520	12520	8
559	20230911	101200	161161060	12520	12490	12520	12490	326
560	20230911	101100	157083300	12470	12480	12480	12470	260
561	20230911	101000	153841000	12460	12460	12460	12460	0
562	20230911	100900	153841000	12460	12460	12460	12460	0
563	20230911	100800	153841000	12460	12460	12460	12460	6
564	20230911	100700	153766240	12460	12460	12460	12460	0
565	20230911	100600	153766240	12460	12460	12460	12460	0
566	20230911	100500	153766240	12460	12460	12460	12460	25
567	20230911	100400	153454740	12460	12460	12460	12460	5
568	20230911	100300	153392440	12460	12460	12460	12460	120
569	20230911	100200	151897240	12470	12470	12470	12470	65
570	20230911	100100	151086690	12470	12470	12470	12460	126
571	20230911	100000	149515570	12470	12470	12470	12470	0
572	20230911	095900	149515570	12470	12470	12470	12470	86
573	20230911	095800	148443150	12470	12490	12490	12470	19
574	20230911	095700	148206020	12460	12460	12460	12460	0
575	20230911	095600	148206020	12460	12470	12470	12460	12
576	20230911	095500	148056400	12460	12410	12470	12410	368
577	20230911	095400	143485570	12440	12360	12450	12360	528
578	20230911	095300	136936430	12360	12400	12400	12330	805
579	20230911	095200	126974620	12400	12400	12400	12400	100
580	20230911	095100	125734620	12400	12480	12480	12400	540
581	20230911	095000	119021400	12500	12500	12500	12500	0
582	20230911	094900	119021400	12500	12500	12500	12500	0
583	20230911	094800	119021400	12500	12500	12500	12500	0
584	20230911	094700	119021400	12500	12500	12500	12500	0
585	20230911	094600	119021400	12500	12500	12500	12500	1548
586	20230911	094500	99671400	12500	12500	12500	12500	229
587	20230911	094400	96808900	12510	12510	12510	12510	1
588	20230911	094300	96796390	12510	12530	12530	12510	76
589	20230911	094200	95844800	12540	12540	12540	12540	4
590	20230911	094100	95794640	12510	12510	12510	12510	10
591	20230911	094000	95669540	12500	12500	12500	12500	0
592	20230911	093900	95669540	12500	12520	12520	12500	89
593	20230911	093800	94556620	12530	12530	12530	12530	0
594	20230911	093700	94556620	12530	12530	12530	12530	0
595	20230911	093600	94556620	12530	12530	12530	12530	2
596	20230911	093500	94531560	12530	12530	12530	12530	1
597	20230911	093400	94519030	12530	12530	12530	12530	0
598	20230911	093300	94519030	12530	12510	12530	12500	162
599	20230911	093200	92493990	12510	12510	12510	12510	11
600	20230911	093100	92356380	12500	12500	12500	12500	0
601	20230911	093000	92356380	12500	12500	12500	12500	0
602	20230911	092900	92356380	12500	12500	12500	12500	463
603	20230911	092800	86568880	12510	12510	12510	12510	377
604	20230911	092700	81852610	12510	12510	12530	12510	218
605	20230911	092600	79122370	12510	12540	12540	12510	68
606	20230911	092500	78269710	12540	12550	12550	12540	376
607	20230911	092400	73552270	12550	12550	12550	12550	0
608	20230911	092300	73552270	12550	12550	12550	12550	24
609	20230911	092200	73251070	12550	12550	12550	12550	0
610	20230911	092100	73251070	12550	12550	12550	12550	6
611	20230911	092000	73175770	12580	12600	12600	12570	349
612	20230911	091900	68784300	12650	12710	12710	12650	317
613	20230911	091800	64767030	12720	12720	12720	12720	0
614	20230911	091700	64767030	12720	12720	12720	12720	753
615	20230911	091600	55188870	12720	12720	12720	12720	50
616	20230911	091500	54552870	12720	12720	12720	12720	34
617	20230911	091400	54120390	12720	12720	12730	12720	186
618	20230911	091300	51752910	12720	12740	12740	12720	268
619	20230911	091200	48342720	12730	12730	12730	12730	4
620	20230911	091100	48291800	12730	12730	12730	12730	10
621	20230911	091000	48164500	12730	12730	12730	12730	41
622	20230911	090900	47642570	12800	12980	12980	12400	2079
623	20230911	090800	21201820	12980	13090	13090	12980	1005
624	20230911	090700	8092910	13100	13130	13150	13100	484
625	20230911	090600	1742370	13190	13190	13190	13190	0
626	20230911	090500	1742370	13190	13190	13190	13190	0
627	20230911	090400	1742370	13190	13190	13190	13190	0
628	20230911	090300	1742370	13190	13190	13190	13190	0
629	20230911	090200	1742370	13190	13190	13190	13190	0
630	20230911	090100	1742370	13190	13190	13190	13190	3
631	20230911	090000	1702800	13200	13200	13200	13200	129