KissMeData/011560/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	185100	753440380	9530	9530	9530	9530	1064
3	20230918	185000	753440380	9530	9530	9530	9530	0
4	20230918	184900	753440380	9530	9530	9530	9530	0
5	20230918	184800	753440380	9530	9530	9530	9530	0
6	20230918	184700	753440380	9530	9530	9530	9530	0
7	20230918	184600	753440380	9530	9530	9530	9530	0
8	20230918	184500	753440380	9530	9530	9530	9530	0
9	20230918	184400	753440380	9530	9530	9530	9530	0
10	20230918	184300	753440380	9530	9530	9530	9530	0
11	20230918	184200	753440380	9530	9530	9530	9530	0
12	20230918	184100	753440380	9530	9530	9530	9530	0
13	20230918	184000	753440380	9530	9530	9530	9530	0
14	20230918	183900	753440380	9530	9530	9530	9530	0
15	20230918	183800	753440380	9530	9530	9530	9530	0
16	20230918	183700	753440380	9530	9530	9530	9530	0
17	20230918	183600	753440380	9530	9530	9530	9530	0
18	20230918	183500	753440380	9530	9530	9530	9530	0
19	20230918	183400	753440380	9530	9530	9530	9530	0
20	20230918	183300	753440380	9530	9530	9530	9530	0
21	20230918	183200	753440380	9530	9530	9530	9530	0
22	20230918	183100	753440380	9530	9530	9530	9530	0
23	20230918	183000	753440380	9530	9530	9530	9530	0
24	20230918	182900	753440380	9530	9530	9530	9530	0
25	20230918	182800	753440380	9530	9530	9530	9530	0
26	20230918	182700	753440380	9530	9530	9530	9530	0
27	20230918	182600	753440380	9530	9530	9530	9530	0
28	20230918	182500	753440380	9530	9530	9530	9530	0
29	20230918	182400	753440380	9530	9530	9530	9530	0
30	20230918	182300	753440380	9530	9530	9530	9530	0
31	20230918	182200	753440380	9530	9530	9530	9530	0
32	20230918	182100	753440380	9530	9530	9530	9530	1064
33	20230918	182000	753440380	9530	9530	9530	9530	0
34	20230918	181900	753440380	9530	9530	9530	9530	0
35	20230918	181800	753440380	9530	9530	9530	9530	0
36	20230918	181700	753440380	9530	9530	9530	9530	0
37	20230918	181600	753440380	9530	9530	9530	9530	0
38	20230918	181500	753440380	9530	9530	9530	9530	0
39	20230918	181400	753440380	9530	9530	9530	9530	0
40	20230918	181300	753440380	9530	9530	9530	9530	0
41	20230918	181200	753440380	9530	9530	9530	9530	0
42	20230918	181100	753440380	9530	9530	9530	9530	0
43	20230918	181000	753440380	9530	9530	9530	9530	0
44	20230918	180900	753440380	9530	9530	9530	9530	0
45	20230918	180800	753440380	9530	9530	9530	9530	0
46	20230918	180700	753440380	9530	9530	9530	9530	0
47	20230918	180600	753440380	9530	9530	9530	9530	0
48	20230918	180500	753440380	9530	9530	9530	9530	0
49	20230918	180400	753440380	9530	9530	9530	9530	0
50	20230918	180300	753440380	9530	9530	9530	9530	0
51	20230918	180200	753440380	9530	9530	9530	9530	0
52	20230918	180100	753440380	9530	9530	9530	9530	0
53	20230918	180000	753440380	9530	9530	9530	9530	0
54	20230918	175900	753440380	9530	9530	9530	9530	0
55	20230918	175800	753440380	9530	9530	9530	9530	0
56	20230918	175700	753440380	9530	9530	9530	9530	0
57	20230918	175600	753440380	9530	9530	9530	9530	0
58	20230918	175500	753440380	9530	9530	9530	9530	0
59	20230918	175400	753440380	9530	9530	9530	9530	0
60	20230918	175300	753440380	9530	9530	9530	9530	0
61	20230918	175200	753440380	9530	9530	9530	9530	0
62	20230918	175100	753440380	9530	9530	9530	9530	1064
63	20230918	175000	753440380	9530	9530	9530	9530	0
64	20230918	174900	753440380	9530	9530	9530	9530	0
65	20230918	174800	753440380	9530	9530	9530	9530	0
66	20230918	174700	753440380	9530	9530	9530	9530	0
67	20230918	174600	753440380	9530	9530	9530	9530	0
68	20230918	174500	753440380	9530	9530	9530	9530	0
69	20230918	174400	753440380	9530	9530	9530	9530	0
70	20230918	174300	753440380	9530	9530	9530	9530	0
71	20230918	174200	753440380	9530	9530	9530	9530	0
72	20230918	174100	753440380	9530	9530	9530	9530	0
73	20230918	174000	753440380	9530	9530	9530	9530	0
74	20230918	173900	753440380	9530	9530	9530	9530	0
75	20230918	173800	753440380	9530	9530	9530	9530	0
76	20230918	173700	753440380	9530	9530	9530	9530	0
77	20230918	173600	753440380	9530	9530	9530	9530	0
78	20230918	173500	753440380	9530	9530	9530	9530	0
79	20230918	173400	753440380	9530	9530	9530	9530	0
80	20230918	173300	753440380	9530	9530	9530	9530	0
81	20230918	173200	753440380	9530	9530	9530	9530	0
82	20230918	173100	753440380	9530	9530	9530	9530	0
83	20230918	173000	753440380	9530	9530	9530	9530	0
84	20230918	172900	753440380	9530	9530	9530	9530	0
85	20230918	172800	753440380	9530	9530	9530	9530	0
86	20230918	172700	753440380	9530	9530	9530	9530	0
87	20230918	172600	753440380	9530	9530	9530	9530	0
88	20230918	172500	753440380	9530	9530	9530	9530	0
89	20230918	172400	753440380	9530	9530	9530	9530	0
90	20230918	172300	753440380	9530	9530	9530	9530	0
91	20230918	172200	753440380	9530	9530	9530	9530	0
92	20230918	172100	753440380	9530	9530	9530	9530	1064
93	20230918	172000	753440380	9530	9530	9530	9530	0
94	20230918	171900	753440380	9530	9530	9530	9530	0
95	20230918	171800	753440380	9530	9530	9530	9530	0
96	20230918	171700	753440380	9530	9530	9530	9530	0
97	20230918	171600	753440380	9530	9530	9530	9530	0
98	20230918	171500	753440380	9530	9530	9530	9530	0
99	20230918	171400	753440380	9530	9530	9530	9530	0
100	20230918	171300	753440380	9530	9530	9530	9530	0
101	20230918	171200	753440380	9530	9530	9530	9530	0
102	20230918	171100	753440380	9530	9530	9530	9530	0
103	20230918	171000	753440380	9530	9530	9530	9530	0
104	20230918	170900	753440380	9530	9530	9530	9530	0
105	20230918	170800	753440380	9530	9530	9530	9530	0
106	20230918	170700	753440380	9530	9530	9530	9530	0
107	20230918	170600	753440380	9530	9530	9530	9530	0
108	20230918	170500	753440380	9530	9530	9530	9530	0
109	20230918	170400	753440380	9530	9530	9530	9530	0
110	20230918	170300	753440380	9530	9530	9530	9530	0
111	20230918	170200	753440380	9530	9530	9530	9530	0
112	20230918	170100	753440380	9530	9530	9530	9530	0
113	20230918	170000	753440380	9530	9530	9530	9530	0
114	20230918	165900	753440380	9530	9530	9530	9530	0
115	20230918	165800	753440380	9530	9530	9530	9530	0
116	20230918	165700	753440380	9530	9530	9530	9530	0
117	20230918	165600	753440380	9530	9530	9530	9530	0
118	20230918	165500	753440380	9530	9530	9530	9530	0
119	20230918	165400	753440380	9530	9530	9530	9530	0
120	20230918	165300	753440380	9530	9530	9530	9530	0
121	20230918	165200	753440380	9530	9530	9530	9530	0
122	20230918	165100	753440380	9530	9530	9530	9530	1064
123	20230918	165000	753440380	9530	9530	9530	9530	0
124	20230918	164900	753440380	9530	9530	9530	9530	0
125	20230918	164800	753440380	9530	9530	9530	9530	0
126	20230918	164700	753440380	9530	9530	9530	9530	0
127	20230918	164600	753440380	9530	9530	9530	9530	0
128	20230918	164500	753440380	9530	9530	9530	9530	0
129	20230918	164400	753440380	9530	9530	9530	9530	0
130	20230918	164300	753440380	9530	9530	9530	9530	0
131	20230918	164200	753440380	9530	9530	9530	9530	0
132	20230918	164100	753440380	9530	9530	9530	9530	0
133	20230918	164000	753440380	9530	9530	9530	9530	0
134	20230918	163900	753440380	9530	9530	9530	9530	0
135	20230918	163800	753440380	9530	9530	9530	9530	0
136	20230918	163700	753440380	9530	9530	9530	9530	0
137	20230918	163600	753440380	9530	9530	9530	9530	0
138	20230918	163500	753440380	9530	9530	9530	9530	0
139	20230918	163400	753440380	9530	9530	9530	9530	0
140	20230918	163300	753440380	9530	9530	9530	9530	0
141	20230918	163200	753440380	9530	9530	9530	9530	0
142	20230918	163100	753440380	9530	9530	9530	9530	0
143	20230918	163000	753440380	9530	9530	9530	9530	0
144	20230918	162900	753440380	9530	9530	9530	9530	0
145	20230918	162800	753440380	9530	9530	9530	9530	0
146	20230918	162700	753440380	9530	9530	9530	9530	0
147	20230918	162600	753440380	9530	9530	9530	9530	0
148	20230918	162500	753440380	9530	9530	9530	9530	0
149	20230918	162400	753440380	9530	9530	9530	9530	0
150	20230918	162300	753440380	9530	9530	9530	9530	0
151	20230918	162200	753440380	9530	9530	9530	9530	0
152	20230918	162100	753440380	9530	9530	9530	9530	1064
153	20230918	162000	753440380	9530	9530	9530	9530	0
154	20230918	161900	753440380	9530	9530	9530	9530	0
155	20230918	161800	753440380	9530	9530	9530	9530	0
156	20230918	161700	753440380	9530	9530	9530	9530	0
157	20230918	161600	753440380	9530	9530	9530	9530	0
158	20230918	161500	753440380	9530	9530	9530	9530	0
159	20230918	161400	753440380	9530	9530	9530	9530	0
160	20230918	161300	753440380	9530	9530	9530	9530	0
161	20230918	161200	753440380	9530	9530	9530	9530	0
162	20230918	161100	753440380	9530	9530	9530	9530	0
163	20230918	161000	753440380	9530	9530	9530	9530	0
164	20230918	160900	753440380	9530	9530	9530	9530	0
165	20230918	160800	753440380	9530	9530	9530	9530	0
166	20230918	160700	753440380	9530	9530	9530	9530	0
167	20230918	160600	753440380	9530	9530	9530	9530	0
168	20230918	160500	753440380	9530	9530	9530	9530	0
169	20230918	160400	753440380	9530	9530	9530	9530	0
170	20230918	160300	753440380	9530	9530	9530	9530	0
171	20230918	160200	753440380	9530	9530	9530	9530	0
172	20230918	160100	753440380	9530	9530	9530	9530	0
173	20230918	160000	753440380	9530	9530	9530	9530	0
174	20230918	155900	753440380	9530	9530	9530	9530	0
175	20230918	155800	753440380	9530	9530	9530	9530	0
176	20230918	155700	753440380	9530	9530	9530	9530	0
177	20230918	155600	753440380	9530	9530	9530	9530	0
178	20230918	155500	753440380	9530	9530	9530	9530	0
179	20230918	155400	753440380	9530	9530	9530	9530	0
180	20230918	155300	753440380	9530	9530	9530	9530	0
181	20230918	155200	753440380	9530	9530	9530	9530	0
182	20230918	155100	753440380	9530	9530	9530	9530	1064
183	20230918	155000	753440380	9530	9530	9530	9530	0
184	20230918	154900	753440380	9530	9530	9530	9530	0
185	20230918	154800	753440380	9530	9530	9530	9530	0
186	20230918	154700	753440380	9530	9530	9530	9530	0
187	20230918	154600	753440380	9530	9530	9530	9530	0
188	20230918	154500	753440380	9530	9530	9530	9530	0
189	20230918	154400	753440380	9530	9530	9530	9530	0
190	20230918	154300	753440380	9530	9530	9530	9530	0
191	20230918	154200	753440380	9530	9530	9530	9530	0
192	20230918	154100	753440380	9530	9530	9530	9530	0
193	20230918	154000	753440380	9530	9530	9530	9530	0
194	20230918	153900	753440380	9530	9530	9530	9530	0
195	20230918	153800	753440380	9530	9530	9530	9530	0
196	20230918	153700	753440380	9530	9530	9530	9530	0
197	20230918	153600	753440380	9530	9530	9530	9530	0
198	20230918	153500	753440380	9530	9530	9530	9530	0
199	20230918	153400	753440380	9530	9530	9530	9530	0
200	20230918	153300	753440380	9530	9530	9530	9530	0
201	20230918	153200	753440380	9530	9530	9530	9530	0
202	20230918	153100	753440380	9530	9530	9530	9530	0
203	20230918	153000	753440380	9530	9530	9530	9530	1064
204	20230918	152900	743300460	9540	9540	9540	9540	0
205	20230918	152800	743300460	9540	9540	9540	9540	0
206	20230918	152700	743300460	9540	9540	9540	9540	0
207	20230918	152600	743300460	9540	9540	9540	9540	0
208	20230918	152500	743300460	9540	9540	9540	9540	0
209	20230918	152400	743300460	9540	9540	9540	9540	0
210	20230918	152300	743300460	9540	9540	9540	9540	0
211	20230918	152200	743300460	9540	9540	9540	9540	0
212	20230918	152100	743300460	9540	9540	9540	9540	0
213	20230918	152000	743300460	9540	9540	9540	9540	0
214	20230918	151900	743300460	9540	9540	9540	9540	1
215	20230918	151800	743290920	9540	9540	9540	9530	525
216	20230918	151700	738286880	9530	9530	9530	9530	0
217	20230918	151600	738286880	9530	9540	9540	9530	168
218	20230918	151500	736684730	9530	9550	9550	9530	324
219	20230918	151400	733595510	9550	9550	9550	9540	13
220	20230918	151300	733471410	9550	9550	9550	9550	1
221	20230918	151200	733461860	9550	9550	9550	9550	48
222	20230918	151100	733003460	9550	9550	9550	9550	42
223	20230918	151000	732602360	9550	9550	9550	9550	10
224	20230918	150900	732506860	9550	9550	9550	9550	9
225	20230918	150800	732420910	9540	9540	9540	9540	187
226	20230918	150700	730636930	9550	9540	9550	9540	290
227	20230918	150600	727870130	9550	9550	9550	9550	50
228	20230918	150500	727392630	9550	9560	9570	9550	260
229	20230918	150400	724904950	9560	9560	9560	9560	52
230	20230918	150300	724407830	9560	9560	9560	9560	13
231	20230918	150200	724283550	9560	9560	9560	9560	59
232	20230918	150100	723719510	9560	9560	9560	9560	44
233	20230918	150000	723298870	9560	9560	9560	9560	10
234	20230918	145900	723203270	9560	9560	9560	9560	0
235	20230918	145800	723203270	9560	9560	9560	9560	1
236	20230918	145700	723193710	9560	9560	9560	9560	1
237	20230918	145600	723184150	9570	9570	9570	9570	0
238	20230918	145500	723184150	9570	9570	9570	9570	1
239	20230918	145400	723174580	9530	9530	9530	9530	0
240	20230918	145300	723174580	9530	9540	9540	9530	210
241	20230918	145200	721171280	9530	9530	9530	9530	0
242	20230918	145100	721171280	9530	9530	9530	9530	0
243	20230918	145000	721171280	9530	9540	9540	9530	1492
244	20230918	144900	706940770	9540	9560	9560	9540	2433
245	20230918	144800	683708740	9570	9570	9570	9570	0
246	20230918	144700	683708740	9570	9570	9570	9570	125
247	20230918	144600	682512490	9560	9570	9570	9560	16
248	20230918	144500	682359430	9570	9570	9570	9570	0
249	20230918	144400	682359430	9570	9570	9570	9570	156
250	20230918	144300	680866510	9570	9570	9570	9570	52
251	20230918	144200	680368870	9570	9580	9580	9570	110
252	20230918	144100	679316070	9570	9570	9570	9570	186
253	20230918	144000	677536050	9570	9570	9570	9570	15
254	20230918	143900	677392500	9570	9570	9570	9570	0
255	20230918	143800	677392500	9570	9570	9570	9570	0
256	20230918	143700	677392500	9570	9570	9570	9570	11
257	20230918	143600	677287230	9570	9570	9570	9570	1
258	20230918	143500	677277660	9570	9570	9570	9570	200
259	20230918	143400	675363660	9570	9570	9570	9570	32
260	20230918	143300	675057420	9570	9570	9570	9570	28
261	20230918	143200	674789460	9560	9560	9560	9560	10
262	20230918	143100	674693860	9560	9570	9570	9560	58
263	20230918	143000	674138830	9570	9570	9570	9570	27
264	20230918	142900	673880440	9570	9570	9570	9570	1
265	20230918	142800	673870870	9570	9580	9580	9570	2
266	20230918	142700	673851720	9570	9570	9570	9570	0
267	20230918	142600	673851720	9570	9570	9570	9570	0
268	20230918	142500	673851720	9570	9570	9570	9570	0
269	20230918	142400	673851720	9570	9570	9570	9570	0
270	20230918	142300	673851720	9570	9570	9570	9570	0
271	20230918	142200	673851720	9570	9570	9570	9570	205
272	20230918	142100	671889870	9570	9570	9570	9570	11
273	20230918	142000	671784600	9580	9570	9580	9570	306
274	20230918	141900	668854620	9570	9570	9570	9570	95
275	20230918	141800	667945470	9570	9570	9570	9570	0
276	20230918	141700	667945470	9570	9570	9570	9570	128
277	20230918	141600	666720510	9570	9570	9570	9570	0
278	20230918	141500	666720510	9570	9570	9570	9570	100
279	20230918	141400	665763510	9550	9550	9550	9550	0
280	20230918	141300	665763510	9550	9550	9550	9550	163
281	20230918	141200	664206860	9550	9550	9550	9550	0
282	20230918	141100	664206860	9550	9550	9550	9550	218
283	20230918	141000	662124960	9550	9560	9560	9550	1249
284	20230918	140900	650186350	9570	9570	9570	9570	0
285	20230918	140800	650186350	9570	9570	9570	9570	0
286	20230918	140700	650186350	9570	9570	9570	9570	1
287	20230918	140600	650176780	9570	9570	9570	9570	0
288	20230918	140500	650176780	9570	9570	9570	9570	63
289	20230918	140400	649573870	9570	9570	9570	9570	0
290	20230918	140300	649573870	9570	9570	9570	9570	0
291	20230918	140200	649573870	9570	9570	9570	9570	10
292	20230918	140100	649478170	9570	9570	9570	9570	79
293	20230918	140000	648722140	9580	9580	9580	9580	0
294	20230918	135900	648722140	9580	9580	9580	9580	30
295	20230918	135800	648434740	9570	9570	9570	9570	0
296	20230918	135700	648434740	9570	9570	9570	9570	10
297	20230918	135600	648339040	9570	9570	9570	9570	164
298	20230918	135500	646769560	9580	9600	9610	9580	9621
299	20230918	135400	554408520	9600	9600	9600	9600	11
300	20230918	135300	554302920	9600	9600	9600	9600	58
301	20230918	135200	553746120	9600	9600	9600	9600	277
302	20230918	135100	551086920	9600	9600	9600	9600	0
303	20230918	135000	551086920	9600	9600	9600	9600	0
304	20230918	134900	551086920	9600	9570	9600	9570	16
305	20230918	134800	550933650	9570	9580	9580	9570	550
306	20230918	134700	545664940	9590	9590	9590	9590	127
307	20230918	134600	544447010	9580	9580	9580	9580	0
308	20230918	134500	544447010	9580	9580	9580	9580	0
309	20230918	134400	544447010	9580	9580	9580	9580	0
310	20230918	134300	544447010	9580	9580	9580	9580	0
311	20230918	134200	544447010	9580	9580	9580	9580	143
312	20230918	134100	543077070	9570	9570	9570	9570	5
313	20230918	134000	543029220	9570	9570	9570	9570	90
314	20230918	133900	542167920	9570	9570	9570	9570	5
315	20230918	133800	542120070	9570	9570	9570	9570	0
316	20230918	133700	542120070	9570	9570	9570	9570	0
317	20230918	133600	542120070	9570	9570	9570	9570	0
318	20230918	133500	542120070	9570	9550	9570	9550	748
319	20230918	133400	534962990	9540	9540	9540	9540	0
320	20230918	133300	534962990	9540	9540	9540	9540	0
321	20230918	133200	534962990	9540	9540	9540	9540	0
322	20230918	133100	534962990	9540	9540	9540	9540	150
323	20230918	133000	533531990	9540	9540	9540	9540	0
324	20230918	132900	533531990	9540	9560	9560	9540	1800
325	20230918	132800	516346860	9560	9560	9560	9560	2
326	20230918	132700	516327740	9570	9570	9570	9570	515
327	20230918	132600	511399190	9570	9570	9570	9570	0
328	20230918	132500	511399190	9570	9570	9570	9570	0
329	20230918	132400	511399190	9570	9570	9570	9570	0
330	20230918	132300	511399190	9570	9570	9570	9570	0
331	20230918	132200	511399190	9570	9570	9570	9570	0
332	20230918	132100	511399190	9570	9570	9570	9570	0
333	20230918	132000	511399190	9570	9570	9570	9570	0
334	20230918	131900	511399190	9570	9570	9570	9570	0
335	20230918	131800	511399190	9570	9570	9580	9570	128
336	20230918	131700	510173070	9570	9570	9570	9570	2
337	20230918	131600	510153930	9570	9590	9590	9570	685
338	20230918	131500	503590960	9590	9590	9590	9590	0
339	20230918	131400	503590960	9590	9590	9590	9590	2
340	20230918	131300	503571780	9590	9590	9590	9590	2
341	20230918	131200	503552600	9600	9600	9600	9590	56
342	20230918	131100	503015050	9600	9600	9600	9600	0
343	20230918	131000	503015050	9600	9600	9600	9600	101
344	20230918	130900	502045450	9600	9600	9600	9600	0
345	20230918	130800	502045450	9600	9600	9600	9600	1
346	20230918	130700	502035850	9600	9600	9600	9600	0
347	20230918	130600	502035850	9600	9600	9600	9600	0
348	20230918	130500	502035850	9600	9600	9600	9600	0
349	20230918	130400	502035850	9600	9580	9600	9580	3
350	20230918	130300	502007090	9580	9580	9580	9580	20
351	20230918	130200	501815490	9570	9570	9570	9570	0
352	20230918	130100	501815490	9570	9570	9570	9570	0
353	20230918	130000	501815490	9570	9570	9570	9570	0
354	20230918	125900	501815490	9570	9570	9570	9570	22
355	20230918	125800	501604950	9560	9560	9560	9560	100
356	20230918	125700	500648950	9560	9560	9560	9560	0
357	20230918	125600	500648950	9560	9560	9560	9560	1
358	20230918	125500	500639390	9560	9560	9560	9560	0
359	20230918	125400	500639390	9560	9560	9560	9560	110
360	20230918	125300	499587790	9560	9560	9560	9560	7
361	20230918	125200	499520870	9550	9550	9550	9550	0
362	20230918	125100	499520870	9550	9550	9550	9550	0
363	20230918	125000	499520870	9550	9550	9550	9550	0
364	20230918	124900	499520870	9550	9560	9560	9550	300
365	20230918	124800	496655240	9570	9570	9570	9570	0
366	20230918	124700	496655240	9570	9560	9570	9560	28
367	20230918	124600	496387410	9560	9560	9560	9560	0
368	20230918	124500	496387410	9560	9570	9570	9560	811
369	20230918	124400	488630160	9580	9580	9580	9580	617
370	20230918	124300	482719300	9580	9580	9580	9580	0
371	20230918	124200	482719300	9580	9580	9580	9580	0
372	20230918	124100	482719300	9580	9590	9590	9580	770
373	20230918	124000	475339060	9590	9590	9590	9590	2
374	20230918	123900	475319880	9590	9610	9610	9590	63
375	20230918	123800	474715690	9620	9610	9620	9610	8
376	20230918	123700	474638740	9590	9590	9590	9590	0
377	20230918	123600	474638740	9590	9590	9590	9590	0
378	20230918	123500	474638740	9590	9590	9590	9590	1
379	20230918	123400	474629150	9590	9590	9590	9590	20
380	20230918	123300	474437350	9600	9610	9610	9600	559
381	20230918	123200	469070550	9610	9610	9610	9610	0
382	20230918	123100	469070550	9610	9610	9610	9610	2
383	20230918	123000	469051330	9610	9610	9610	9610	4
384	20230918	122900	469012890	9600	9600	9600	9600	0
385	20230918	122800	469012890	9600	9600	9600	9600	0
386	20230918	122700	469012890	9600	9610	9610	9600	9
387	20230918	122600	468926460	9620	9620	9620	9620	1
388	20230918	122500	468916840	9630	9630	9630	9630	1
389	20230918	122400	468907210	9630	9630	9630	9630	0
390	20230918	122300	468907210	9630	9630	9630	9630	0
391	20230918	122200	468907210	9630	9630	9630	9630	100
392	20230918	122100	467944210	9630	9630	9630	9630	0
393	20230918	122000	467944210	9630	9630	9630	9630	5
394	20230918	121900	467896060	9630	9630	9630	9630	301
395	20230918	121800	464997430	9630	9630	9630	9630	0
396	20230918	121700	464997430	9630	9620	9630	9620	101
397	20230918	121600	464025800	9620	9620	9620	9620	4
398	20230918	121500	463987320	9620	9620	9620	9620	0
399	20230918	121400	463987320	9620	9620	9620	9620	2
400	20230918	121300	463968080	9620	9620	9620	9620	0
401	20230918	121200	463968080	9620	9620	9620	9620	0
402	20230918	121100	463968080	9620	9620	9620	9620	0
403	20230918	121000	463968080	9620	9620	9620	9620	0
404	20230918	120900	463968080	9620	9620	9620	9620	0
405	20230918	120800	463968080	9620	9620	9620	9620	1
406	20230918	120700	463958460	9580	9580	9580	9580	0
407	20230918	120600	463958460	9580	9580	9580	9580	16
408	20230918	120500	463805180	9580	9580	9580	9580	2
409	20230918	120400	463786020	9580	9590	9590	9580	100
410	20230918	120300	462827920	9590	9590	9590	9590	0
411	20230918	120200	462827920	9590	9590	9590	9590	166
412	20230918	120100	461235980	9590	9590	9590	9590	0
413	20230918	120000	461235980	9590	9590	9590	9590	0
414	20230918	115900	461235980	9590	9590	9590	9590	0
415	20230918	115800	461235980	9590	9590	9590	9590	200
416	20230918	115700	459317980	9590	9590	9590	9590	0
417	20230918	115600	459317980	9590	9590	9590	9590	101
418	20230918	115500	458349390	9600	9600	9600	9600	130
419	20230918	115400	457101390	9600	9600	9600	9600	0
420	20230918	115300	457101390	9600	9600	9600	9600	1
421	20230918	115200	457091790	9600	9600	9600	9600	0
422	20230918	115100	457091790	9600	9630	9630	9600	26
423	20230918	115000	456842010	9600	9600	9600	9600	96
424	20230918	114900	455920410	9600	9600	9600	9600	0
425	20230918	114800	455920410	9600	9610	9610	9600	907
426	20230918	114700	447213200	9610	9610	9610	9610	0
427	20230918	114600	447213200	9610	9610	9610	9610	0
428	20230918	114500	447213200	9610	9610	9610	9610	0
429	20230918	114400	447213200	9610	9610	9610	9610	0
430	20230918	114300	447213200	9610	9610	9610	9610	2
431	20230918	114200	447193980	9610	9610	9610	9610	120
432	20230918	114100	446040780	9610	9610	9610	9610	278
433	20230918	114000	443369200	9600	9600	9600	9600	60
434	20230918	113900	442793200	9640	9610	9640	9610	1129
435	20230918	113800	431914500	9610	9610	9610	9610	26
436	20230918	113700	431664640	9610	9610	9610	9610	65
437	20230918	113600	431039990	9610	9610	9610	9610	100
438	20230918	113500	430078990	9620	9620	9620	9620	0
439	20230918	113400	430078990	9620	9620	9620	9620	32
440	20230918	113300	429771150	9620	9620	9620	9620	0
441	20230918	113200	429771150	9620	9620	9620	9620	86
442	20230918	113100	428943830	9620	9620	9620	9620	30
443	20230918	113000	428655230	9600	9600	9600	9600	31
444	20230918	112900	428357630	9590	9590	9590	9590	144
445	20230918	112800	426976670	9590	9590	9590	9590	12
446	20230918	112700	426861590	9600	9610	9610	9600	88
447	20230918	112600	426016600	9610	9610	9610	9610	0
448	20230918	112500	426016600	9610	9630	9630	9610	428
449	20230918	112400	421902130	9630	9630	9630	9630	0
450	20230918	112300	421902130	9630	9630	9630	9630	0
451	20230918	112200	421902130	9630	9630	9630	9630	0
452	20230918	112100	421902130	9630	9640	9640	9630	293
453	20230918	112000	419080010	9650	9650	9650	9650	0
454	20230918	111900	419080010	9650	9650	9650	9650	603
455	20230918	111800	413261060	9660	9660	9660	9660	200
456	20230918	111700	411329060	9650	9660	9660	9650	132
457	20230918	111600	410054040	9670	9670	9670	9670	1
458	20230918	111500	410044370	9680	9670	9680	9670	400
459	20230918	111400	406172650	9680	9680	9680	9680	0
460	20230918	111300	406172650	9680	9650	9680	9650	113
461	20230918	111200	405081810	9650	9660	9660	9650	60
462	20230918	111100	404502510	9660	9660	9660	9660	0
463	20230918	111000	404502510	9660	9660	9660	9660	0
464	20230918	110900	404502510	9660	9660	9660	9660	18
465	20230918	110800	404328630	9660	9690	9690	9660	266
466	20230918	110700	401758920	9670	9670	9670	9670	0
467	20230918	110600	401758920	9670	9670	9690	9670	267
468	20230918	110500	399175050	9670	9670	9670	9670	962
469	20230918	110400	389872510	9670	9670	9680	9670	770
470	20230918	110300	382424140	9670	9660	9670	9660	20
471	20230918	110200	382230890	9660	9650	9660	9650	258
472	20230918	110100	379739440	9650	9660	9660	9650	132
473	20230918	110000	378465400	9660	9650	9660	9650	102
474	20230918	105900	377481080	9650	9660	9660	9650	153
475	20230918	105800	376003600	9650	9660	9660	9650	38
476	20230918	105700	375636690	9660	9650	9660	9650	67
477	20230918	105600	374989830	9650	9650	9660	9630	379
478	20230918	105500	371333570	9650	9640	9650	9640	55
479	20230918	105400	370802850	9650	9650	9650	9650	139
480	20230918	105300	369461500	9650	9650	9650	9650	103
481	20230918	105200	368467550	9660	9660	9660	9660	11
482	20230918	105100	368361290	9660	9620	9660	9620	1083
483	20230918	105000	357917270	9620	9620	9620	9620	1
484	20230918	104900	357907650	9620	9620	9620	9620	100
485	20230918	104800	356945650	9620	9620	9620	9620	20
486	20230918	104700	356753250	9610	9620	9620	9610	24
487	20230918	104600	356522470	9620	9620	9620	9620	253
488	20230918	104500	354088610	9620	9620	9630	9620	203
489	20230918	104400	352135710	9620	9620	9620	9620	180
490	20230918	104300	350404110	9610	9590	9610	9590	1911
491	20230918	104200	332062430	9580	9560	9580	9560	128
492	20230918	104100	330836990	9560	9560	9560	9560	0
493	20230918	104000	330836990	9560	9560	9560	9560	52
494	20230918	103900	330339870	9550	9550	9550	9550	0
495	20230918	103800	330339870	9550	9550	9550	9550	0
496	20230918	103700	330339870	9550	9550	9550	9550	0
497	20230918	103600	330339870	9550	9550	9550	9550	0
498	20230918	103500	330339870	9550	9550	9550	9550	13
499	20230918	103400	330215720	9540	9540	9540	9540	0
500	20230918	103300	330215720	9540	9540	9540	9540	400
501	20230918	103200	326399720	9540	9540	9540	9540	2
502	20230918	103100	326380640	9540	9550	9570	9540	832
503	20230918	103000	318435970	9540	9540	9540	9540	0
504	20230918	102900	318435970	9540	9540	9540	9540	6
505	20230918	102800	318378730	9570	9540	9570	9540	772
506	20230918	102700	311011810	9540	9550	9550	9540	17
507	20230918	102600	310849500	9540	9580	9580	9530	74
508	20230918	102500	310143430	9530	9550	9550	9530	29
509	20230918	102400	309866920	9550	9550	9550	9550	0
510	20230918	102300	309866920	9550	9550	9550	9550	715
511	20230918	102200	303038670	9530	9530	9530	9530	93
512	20230918	102100	302152380	9540	9540	9540	9540	500
513	20230918	102000	297382380	9530	9550	9550	9530	518
514	20230918	101900	292442030	9580	9580	9580	9580	0
515	20230918	101800	292442030	9580	9580	9580	9580	0
516	20230918	101700	292442030	9580	9580	9580	9580	3
517	20230918	101600	292413290	9550	9550	9550	9550	0
518	20230918	101500	292413290	9550	9550	9550	9550	0
519	20230918	101400	292413290	9550	9550	9550	9540	592
520	20230918	101300	286764010	9550	9550	9550	9550	0
521	20230918	101200	286764010	9550	9550	9550	9550	210
522	20230918	101100	284758510	9550	9550	9550	9550	90
523	20230918	101000	283899010	9550	9550	9550	9550	50
524	20230918	100900	283421510	9550	9550	9550	9550	134
525	20230918	100800	282141810	9550	9560	9560	9550	34
526	20230918	100700	281816780	9540	9540	9540	9540	0
527	20230918	100600	281816780	9540	9540	9550	9540	232
528	20230918	100500	279603480	9540	9550	9550	9540	155
529	20230918	100400	278124680	9540	9550	9550	9540	200
530	20230918	100300	276216230	9560	9560	9560	9560	2
531	20230918	100200	276197110	9560	9560	9560	9560	5
532	20230918	100100	276149310	9560	9560	9560	9560	380
533	20230918	100000	272516510	9580	9560	9580	9560	130
534	20230918	095900	271271710	9560	9560	9560	9560	21
535	20230918	095800	271070950	9550	9550	9550	9550	0
536	20230918	095700	271070950	9550	9550	9550	9550	2
537	20230918	095600	271051850	9540	9540	9540	9540	0
538	20230918	095500	271051850	9540	9540	9540	9540	100
539	20230918	095400	270097850	9540	9540	9540	9540	11
540	20230918	095300	269992910	9540	9540	9540	9540	526
541	20230918	095200	264974870	9540	9550	9550	9540	585
542	20230918	095100	259388250	9540	9530	9540	9530	79
543	20230918	095000	258634620	9530	9530	9530	9530	0
544	20230918	094900	258634620	9530	9530	9530	9530	1258
545	20230918	094800	246645880	9530	9570	9570	9530	1044
546	20230918	094700	236686020	9550	9550	9550	9550	22
547	20230918	094600	236475920	9550	9550	9550	9550	51
548	20230918	094500	235988870	9550	9550	9550	9540	53
549	20230918	094400	235483080	9550	9550	9550	9540	534
550	20230918	094300	230386880	9580	9580	9580	9580	3
551	20230918	094200	230358140	9590	9590	9590	9590	17
552	20230918	094100	230195110	9540	9560	9560	9540	606
553	20230918	094000	224406130	9570	9570	9570	9570	0
554	20230918	093900	224406130	9570	9580	9590	9570	110
555	20230918	093800	223353300	9580	9580	9580	9580	157
556	20230918	093700	221849240	9590	9590	9590	9590	3
557	20230918	093600	221820470	9590	9570	9590	9570	33
558	20230918	093500	221504580	9570	9570	9570	9570	0
559	20230918	093400	221504580	9570	9590	9590	9570	165
560	20230918	093300	219925300	9590	9590	9590	9590	2
561	20230918	093200	219906120	9610	9610	9610	9610	50
562	20230918	093100	219425620	9610	9590	9610	9580	45
563	20230918	093000	218994420	9590	9580	9590	9580	54
564	20230918	092900	218476870	9580	9590	9590	9580	78
565	20230918	092800	217729380	9590	9580	9590	9580	26
566	20230918	092700	217480290	9590	9590	9590	9590	1
567	20230918	092600	217470700	9590	9590	9590	9590	200
568	20230918	092500	215552700	9590	9590	9590	9590	101
569	20230918	092400	214584110	9560	9550	9560	9540	1137
570	20230918	092300	203725520	9550	9550	9550	9540	271
571	20230918	092200	201138040	9550	9530	9550	9530	300
572	20230918	092100	198275040	9530	9550	9550	9530	2878
573	20230918	092000	170825600	9560	9560	9560	9560	685
574	20230918	091900	164277000	9560	9560	9560	9550	466
575	20230918	091800	159826040	9550	9560	9560	9550	1398
576	20230918	091700	146463170	9560	9570	9570	9560	1148
577	20230918	091600	135488260	9570	9580	9580	9570	2098
578	20230918	091500	115409900	9580	9600	9600	9580	959
579	20230918	091400	106222350	9580	9580	9580	9580	612
580	20230918	091300	100359390	9590	9590	9610	9590	1456
581	20230918	091200	86394610	9620	9610	9620	9600	1184
582	20230918	091100	75019820	9620	9630	9640	9620	102
583	20230918	091000	74038460	9630	9610	9630	9600	1384
584	20230918	090900	60744820	9610	9640	9640	9610	717
585	20230918	090800	53849320	9640	9640	9640	9640	351
586	20230918	090700	50465680	9610	9640	9640	9610	121
587	20230918	090600	49300490	9640	9600	9640	9600	299
588	20230918	090500	46429390	9590	9610	9610	9590	91
589	20230918	090400	45556570	9610	9580	9610	9580	1795
590	20230918	090300	28328250	9600	9600	9600	9590	29
591	20230918	090200	28049860	9590	9580	9590	9580	110
592	20230918	090100	26996020	9590	9580	9600	9570	559
593	20230918	090000	21636280	9570	9580	9590	9570	2259