KissMeData/023800/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	190000	1222324560	9770	9770	9770	9770	1685
3	20230918	185900	1222324560	9770	9770	9770	9770	0
4	20230918	185800	1222324560	9770	9770	9770	9770	0
5	20230918	185700	1222324560	9770	9770	9770	9770	0
6	20230918	185600	1222324560	9770	9770	9770	9770	0
7	20230918	185500	1222324560	9770	9770	9770	9770	0
8	20230918	185400	1222324560	9770	9770	9770	9770	0
9	20230918	185300	1222324560	9770	9770	9770	9770	0
10	20230918	185200	1222324560	9770	9770	9770	9770	0
11	20230918	185100	1222324560	9770	9770	9770	9770	0
12	20230918	185000	1222324560	9770	9770	9770	9770	0
13	20230918	184900	1222324560	9770	9770	9770	9770	0
14	20230918	184800	1222324560	9770	9770	9770	9770	0
15	20230918	184700	1222324560	9770	9770	9770	9770	0
16	20230918	184600	1222324560	9770	9770	9770	9770	0
17	20230918	184500	1222324560	9770	9770	9770	9770	0
18	20230918	184400	1222324560	9770	9770	9770	9770	0
19	20230918	184300	1222324560	9770	9770	9770	9770	0
20	20230918	184200	1222324560	9770	9770	9770	9770	0
21	20230918	184100	1222324560	9770	9770	9770	9770	0
22	20230918	184000	1222324560	9770	9770	9770	9770	0
23	20230918	183900	1222324560	9770	9770	9770	9770	0
24	20230918	183800	1222324560	9770	9770	9770	9770	0
25	20230918	183700	1222324560	9770	9770	9770	9770	0
26	20230918	183600	1222324560	9770	9770	9770	9770	0
27	20230918	183500	1222324560	9770	9770	9770	9770	0
28	20230918	183400	1222324560	9770	9770	9770	9770	0
29	20230918	183300	1222324560	9770	9770	9770	9770	0
30	20230918	183200	1222324560	9770	9770	9770	9770	0
31	20230918	183100	1222324560	9770	9770	9770	9770	0
32	20230918	183000	1222324560	9770	9770	9770	9770	1685
33	20230918	182900	1222324560	9770	9770	9770	9770	0
34	20230918	182800	1222324560	9770	9770	9770	9770	0
35	20230918	182700	1222324560	9770	9770	9770	9770	0
36	20230918	182600	1222324560	9770	9770	9770	9770	0
37	20230918	182500	1222324560	9770	9770	9770	9770	0
38	20230918	182400	1222324560	9770	9770	9770	9770	0
39	20230918	182300	1222324560	9770	9770	9770	9770	0
40	20230918	182200	1222324560	9770	9770	9770	9770	0
41	20230918	182100	1222324560	9770	9770	9770	9770	0
42	20230918	182000	1222324560	9770	9770	9770	9770	0
43	20230918	181900	1222324560	9770	9770	9770	9770	0
44	20230918	181800	1222324560	9770	9770	9770	9770	0
45	20230918	181700	1222324560	9770	9770	9770	9770	0
46	20230918	181600	1222324560	9770	9770	9770	9770	0
47	20230918	181500	1222324560	9770	9770	9770	9770	0
48	20230918	181400	1222324560	9770	9770	9770	9770	0
49	20230918	181300	1222324560	9770	9770	9770	9770	0
50	20230918	181200	1222324560	9770	9770	9770	9770	0
51	20230918	181100	1222324560	9770	9770	9770	9770	0
52	20230918	181000	1222324560	9770	9770	9770	9770	0
53	20230918	180900	1222324560	9770	9770	9770	9770	0
54	20230918	180800	1222324560	9770	9770	9770	9770	0
55	20230918	180700	1222324560	9770	9770	9770	9770	0
56	20230918	180600	1222324560	9770	9770	9770	9770	0
57	20230918	180500	1222324560	9770	9770	9770	9770	0
58	20230918	180400	1222324560	9770	9770	9770	9770	0
59	20230918	180300	1222324560	9770	9770	9770	9770	0
60	20230918	180200	1222324560	9770	9770	9770	9770	0
61	20230918	180100	1222324560	9770	9770	9770	9770	0
62	20230918	180000	1222324560	9770	9770	9770	9770	1685
63	20230918	175900	1222324560	9770	9770	9770	9770	0
64	20230918	175800	1222324560	9770	9770	9770	9770	0
65	20230918	175700	1222324560	9770	9770	9770	9770	0
66	20230918	175600	1222324560	9770	9770	9770	9770	0
67	20230918	175500	1222324560	9770	9770	9770	9770	0
68	20230918	175400	1222324560	9770	9770	9770	9770	0
69	20230918	175300	1222324560	9770	9770	9770	9770	0
70	20230918	175200	1222324560	9770	9770	9770	9770	0
71	20230918	175100	1222324560	9770	9770	9770	9770	0
72	20230918	175000	1222324560	9770	9770	9770	9770	0
73	20230918	174900	1222324560	9770	9770	9770	9770	0
74	20230918	174800	1222324560	9770	9770	9770	9770	0
75	20230918	174700	1222324560	9770	9770	9770	9770	0
76	20230918	174600	1222324560	9770	9770	9770	9770	0
77	20230918	174500	1222324560	9770	9770	9770	9770	0
78	20230918	174400	1222324560	9770	9770	9770	9770	0
79	20230918	174300	1222324560	9770	9770	9770	9770	0
80	20230918	174200	1222324560	9770	9770	9770	9770	0
81	20230918	174100	1222324560	9770	9770	9770	9770	0
82	20230918	174000	1222324560	9770	9770	9770	9770	0
83	20230918	173900	1222324560	9770	9770	9770	9770	0
84	20230918	173800	1222324560	9770	9770	9770	9770	0
85	20230918	173700	1222324560	9770	9770	9770	9770	0
86	20230918	173600	1222324560	9770	9770	9770	9770	0
87	20230918	173500	1222324560	9770	9770	9770	9770	0
88	20230918	173400	1222324560	9770	9770	9770	9770	0
89	20230918	173300	1222324560	9770	9770	9770	9770	0
90	20230918	173200	1222324560	9770	9770	9770	9770	0
91	20230918	173100	1222324560	9770	9770	9770	9770	0
92	20230918	173000	1222324560	9770	9770	9770	9770	1685
93	20230918	172900	1222324560	9770	9770	9770	9770	0
94	20230918	172800	1222324560	9770	9770	9770	9770	0
95	20230918	172700	1222324560	9770	9770	9770	9770	0
96	20230918	172600	1222324560	9770	9770	9770	9770	0
97	20230918	172500	1222324560	9770	9770	9770	9770	0
98	20230918	172400	1222324560	9770	9770	9770	9770	0
99	20230918	172300	1222324560	9770	9770	9770	9770	0
100	20230918	172200	1222324560	9770	9770	9770	9770	0
101	20230918	172100	1222324560	9770	9770	9770	9770	0
102	20230918	172000	1222324560	9770	9770	9770	9770	0
103	20230918	171900	1222324560	9770	9770	9770	9770	0
104	20230918	171800	1222324560	9770	9770	9770	9770	0
105	20230918	171700	1222324560	9770	9770	9770	9770	0
106	20230918	171600	1222324560	9770	9770	9770	9770	0
107	20230918	171500	1222324560	9770	9770	9770	9770	0
108	20230918	171400	1222324560	9770	9770	9770	9770	0
109	20230918	171300	1222324560	9770	9770	9770	9770	0
110	20230918	171200	1222324560	9770	9770	9770	9770	0
111	20230918	171100	1222324560	9770	9770	9770	9770	0
112	20230918	171000	1222324560	9770	9770	9770	9770	0
113	20230918	170900	1222324560	9770	9770	9770	9770	0
114	20230918	170800	1222324560	9770	9770	9770	9770	0
115	20230918	170700	1222324560	9770	9770	9770	9770	0
116	20230918	170600	1222324560	9770	9770	9770	9770	0
117	20230918	170500	1222324560	9770	9770	9770	9770	0
118	20230918	170400	1222324560	9770	9770	9770	9770	0
119	20230918	170300	1222324560	9770	9770	9770	9770	0
120	20230918	170200	1222324560	9770	9770	9770	9770	0
121	20230918	170100	1222324560	9770	9770	9770	9770	0
122	20230918	170000	1222324560	9770	9770	9770	9770	1685
123	20230918	165900	1222324560	9770	9770	9770	9770	0
124	20230918	165800	1222324560	9770	9770	9770	9770	0
125	20230918	165700	1222324560	9770	9770	9770	9770	0
126	20230918	165600	1222324560	9770	9770	9770	9770	0
127	20230918	165500	1222324560	9770	9770	9770	9770	0
128	20230918	165400	1222324560	9770	9770	9770	9770	0
129	20230918	165300	1222324560	9770	9770	9770	9770	0
130	20230918	165200	1222324560	9770	9770	9770	9770	0
131	20230918	165100	1222324560	9770	9770	9770	9770	0
132	20230918	165000	1222324560	9770	9770	9770	9770	0
133	20230918	164900	1222324560	9770	9770	9770	9770	0
134	20230918	164800	1222324560	9770	9770	9770	9770	0
135	20230918	164700	1222324560	9770	9770	9770	9770	0
136	20230918	164600	1222324560	9770	9770	9770	9770	0
137	20230918	164500	1222324560	9770	9770	9770	9770	0
138	20230918	164400	1222324560	9770	9770	9770	9770	0
139	20230918	164300	1222324560	9770	9770	9770	9770	0
140	20230918	164200	1222324560	9770	9770	9770	9770	0
141	20230918	164100	1222324560	9770	9770	9770	9770	0
142	20230918	164000	1222324560	9770	9770	9770	9770	0
143	20230918	163900	1222324560	9770	9770	9770	9770	0
144	20230918	163800	1222324560	9770	9770	9770	9770	0
145	20230918	163700	1222324560	9770	9770	9770	9770	0
146	20230918	163600	1222324560	9770	9770	9770	9770	0
147	20230918	163500	1222324560	9770	9770	9770	9770	0
148	20230918	163400	1222324560	9770	9770	9770	9770	0
149	20230918	163300	1222324560	9770	9770	9770	9770	0
150	20230918	163200	1222324560	9770	9770	9770	9770	0
151	20230918	163100	1222324560	9770	9770	9770	9770	0
152	20230918	163000	1222324560	9770	9770	9770	9770	1685
153	20230918	162900	1222324560	9770	9770	9770	9770	0
154	20230918	162800	1222324560	9770	9770	9770	9770	0
155	20230918	162700	1222324560	9770	9770	9770	9770	0
156	20230918	162600	1222324560	9770	9770	9770	9770	0
157	20230918	162500	1222324560	9770	9770	9770	9770	0
158	20230918	162400	1222324560	9770	9770	9770	9770	0
159	20230918	162300	1222324560	9770	9770	9770	9770	0
160	20230918	162200	1222324560	9770	9770	9770	9770	0
161	20230918	162100	1222324560	9770	9770	9770	9770	0
162	20230918	162000	1222324560	9770	9770	9770	9770	0
163	20230918	161900	1222324560	9770	9770	9770	9770	0
164	20230918	161800	1222324560	9770	9770	9770	9770	0
165	20230918	161700	1222324560	9770	9770	9770	9770	0
166	20230918	161600	1222324560	9770	9770	9770	9770	0
167	20230918	161500	1222324560	9770	9770	9770	9770	0
168	20230918	161400	1222324560	9770	9770	9770	9770	0
169	20230918	161300	1222324560	9770	9770	9770	9770	0
170	20230918	161200	1222324560	9770	9770	9770	9770	0
171	20230918	161100	1222324560	9770	9770	9770	9770	0
172	20230918	161000	1222324560	9770	9770	9770	9770	0
173	20230918	160900	1222324560	9770	9770	9770	9770	0
174	20230918	160800	1222324560	9770	9770	9770	9770	0
175	20230918	160700	1222324560	9770	9770	9770	9770	0
176	20230918	160600	1222324560	9770	9770	9770	9770	0
177	20230918	160500	1222324560	9770	9770	9770	9770	0
178	20230918	160400	1222324560	9770	9770	9770	9770	0
179	20230918	160300	1222324560	9770	9770	9770	9770	0
180	20230918	160200	1222324560	9770	9770	9770	9770	0
181	20230918	160100	1222324560	9770	9770	9770	9770	0
182	20230918	160000	1222324560	9770	9770	9770	9770	1685
183	20230918	155900	1222324560	9770	9770	9770	9770	0
184	20230918	155800	1222324560	9770	9770	9770	9770	0
185	20230918	155700	1222324560	9770	9770	9770	9770	0
186	20230918	155600	1222324560	9770	9770	9770	9770	0
187	20230918	155500	1222324560	9770	9770	9770	9770	0
188	20230918	155400	1222324560	9770	9770	9770	9770	0
189	20230918	155300	1222324560	9770	9770	9770	9770	0
190	20230918	155200	1222324560	9770	9770	9770	9770	0
191	20230918	155100	1222324560	9770	9770	9770	9770	0
192	20230918	155000	1222324560	9770	9770	9770	9770	0
193	20230918	154900	1222324560	9770	9770	9770	9770	0
194	20230918	154800	1222324560	9770	9770	9770	9770	0
195	20230918	154700	1222324560	9770	9770	9770	9770	0
196	20230918	154600	1222324560	9770	9770	9770	9770	0
197	20230918	154500	1222324560	9770	9770	9770	9770	0
198	20230918	154400	1222324560	9770	9770	9770	9770	0
199	20230918	154300	1222324560	9770	9770	9770	9770	0
200	20230918	154200	1222324560	9770	9770	9770	9770	0
201	20230918	154100	1222324560	9770	9770	9770	9770	0
202	20230918	154000	1222324560	9770	9770	9770	9770	0
203	20230918	153900	1222324560	9770	9770	9770	9770	0
204	20230918	153800	1222324560	9770	9770	9770	9770	0
205	20230918	153700	1222324560	9770	9770	9770	9770	0
206	20230918	153600	1222324560	9770	9770	9770	9770	0
207	20230918	153500	1222324560	9770	9770	9770	9770	0
208	20230918	153400	1222324560	9770	9770	9770	9770	0
209	20230918	153300	1222324560	9770	9770	9770	9770	0
210	20230918	153200	1222324560	9770	9770	9770	9770	0
211	20230918	153100	1222324560	9770	9770	9770	9770	0
212	20230918	153000	1222324560	9770	9770	9770	9770	3370
213	20230918	152900	1205862110	9760	9760	9760	9760	0
214	20230918	152800	1205862110	9760	9760	9760	9760	0
215	20230918	152700	1205862110	9760	9760	9760	9760	0
216	20230918	152600	1205862110	9760	9760	9760	9760	0
217	20230918	152500	1205862110	9760	9760	9760	9760	0
218	20230918	152400	1205862110	9760	9760	9760	9760	0
219	20230918	152300	1205862110	9760	9760	9760	9760	0
220	20230918	152200	1205862110	9760	9760	9760	9760	0
221	20230918	152100	1205862110	9760	9760	9760	9760	0
222	20230918	152000	1205862110	9760	9760	9760	9760	0
223	20230918	151900	1205862110	9760	9740	9760	9730	577
224	20230918	151800	1200237660	9740	9720	9740	9720	311
225	20230918	151700	1197211620	9710	9740	9740	9710	193
226	20230918	151600	1195335070	9750	9750	9750	9750	22
227	20230918	151500	1195120570	9760	9770	9770	9760	96
228	20230918	151400	1194183450	9770	9760	9770	9760	13
229	20230918	151300	1194056560	9760	9780	9780	9740	313
230	20230918	151200	1190999800	9790	9780	9790	9780	9
231	20230918	151100	1190911730	9790	9790	9790	9790	41
232	20230918	151000	1190510340	9790	9760	9790	9760	411
233	20230918	150900	1186492910	9760	9770	9770	9760	19
234	20230918	150800	1186307410	9770	9770	9770	9770	10
235	20230918	150700	1186209710	9770	9770	9770	9750	352
236	20230918	150600	1182776480	9780	9780	9780	9780	0
237	20230918	150500	1182776480	9780	9750	9780	9750	179
238	20230918	150400	1181030630	9750	9750	9750	9750	10
239	20230918	150300	1180933130	9750	9750	9750	9750	0
240	20230918	150200	1180933130	9750	9770	9770	9750	1580
241	20230918	150100	1165522330	9770	9770	9770	9770	16
242	20230918	150000	1165366010	9770	9760	9770	9760	8
243	20230918	145900	1165287870	9770	9760	9800	9760	14
244	20230918	145800	1165151000	9760	9830	9830	9750	419
245	20230918	145700	1161044030	9750	9720	9840	9700	8446
246	20230918	145600	1078921250	9710	9720	9720	9710	108
247	20230918	145500	1077872560	9720	9730	9730	9720	25
248	20230918	145400	1077629420	9730	9730	9740	9730	14
249	20230918	145300	1077493130	9730	9730	9740	9730	14
250	20230918	145200	1077356850	9740	9740	9740	9740	6
251	20230918	145100	1077298410	9730	9730	9730	9710	581
252	20230918	145000	1071651990	9730	9730	9730	9720	156
253	20230918	144900	1070134630	9740	9740	9740	9730	20
254	20230918	144800	1069939870	9730	9730	9740	9730	32
255	20230918	144700	1069628450	9730	9720	9730	9720	550
256	20230918	144600	1064282420	9730	9740	9760	9730	273
257	20230918	144500	1061624400	9730	9730	9740	9730	108
258	20230918	144400	1060572650	9740	9740	9740	9730	18
259	20230918	144300	1060397360	9730	9760	9760	9730	80
260	20230918	144200	1059618310	9740	9740	9760	9730	209
261	20230918	144100	1057584630	9740	9730	9740	9730	7
262	20230918	144000	1057516490	9730	9730	9740	9730	284
263	20230918	143900	1054752850	9740	9750	9750	9740	161
264	20230918	143800	1053184690	9750	9760	9760	9750	28
265	20230918	143700	1052911680	9750	9740	9760	9740	15
266	20230918	143600	1052765460	9740	9740	9760	9740	31
267	20230918	143500	1052463430	9740	9750	9750	9740	307
268	20230918	143400	1049470500	9760	9750	9760	9750	16
269	20230918	143300	1049314420	9760	9750	9760	9750	110
270	20230918	143200	1048240860	9750	9760	9760	9750	602
271	20230918	143100	1042371230	9750	9760	9760	9750	113
272	20230918	143000	1041269420	9750	9770	9770	9750	13
273	20230918	142900	1041142550	9760	9750	9760	9750	12
274	20230918	142800	1041025470	9760	9760	9770	9760	40
275	20230918	142700	1040634860	9770	9770	9780	9770	15
276	20230918	142600	1040488250	9770	9770	9810	9770	97
277	20230918	142500	1039536960	9760	9750	9760	9750	7
278	20230918	142400	1039468680	9750	9790	9790	9750	108
279	20230918	142300	1038413220	9750	9790	9790	9740	275
280	20230918	142200	1035733590	9780	9780	9780	9780	7
281	20230918	142100	1035665130	9780	9780	9780	9780	8
282	20230918	142000	1035586890	9800	9750	9850	9750	722
283	20230918	141900	1028509100	9750	9750	9750	9740	21
284	20230918	141800	1028304410	9750	9760	9760	9740	108
285	20230918	141700	1027251190	9760	9770	9790	9760	125
286	20230918	141600	1026028120	9780	9780	9790	9770	44
287	20230918	141500	1025597540	9780	9760	9780	9760	17
288	20230918	141400	1025431500	9760	9760	9760	9760	8
289	20230918	141300	1025353420	9760	9760	9760	9760	5
290	20230918	141200	1025304620	9750	9750	9750	9740	49
291	20230918	141100	1024826910	9750	9750	9760	9740	355
292	20230918	141000	1021366090	9760	9770	9810	9730	4633
293	20230918	140900	976237190	9760	9760	9760	9760	7
294	20230918	140800	976168870	9770	9760	9770	9750	712
295	20230918	140700	969226700	9760	9760	9770	9760	234
296	20230918	140600	966942800	9760	9770	9770	9760	18
297	20230918	140500	966767020	9770	9760	9770	9760	8
298	20230918	140400	966688900	9770	9780	9780	9760	94
299	20230918	140300	965770510	9770	9780	9780	9770	10
300	20230918	140200	965672740	9770	9770	9770	9760	18
301	20230918	140100	965496920	9780	9770	9780	9770	15
302	20230918	140000	965350300	9770	9760	9770	9760	7
303	20230918	135900	965281950	9760	9780	9780	9760	21
304	20230918	135800	965076800	9790	9770	9790	9770	37
305	20230918	135700	964714740	9770	9770	9770	9770	7
306	20230918	135600	964646350	9770	9780	9780	9770	14
307	20230918	135500	964509470	9780	9790	9790	9780	17
308	20230918	135400	964343100	9770	9780	9810	9770	8
309	20230918	135300	964264870	9780	9760	9780	9760	48
310	20230918	135200	963795510	9760	9780	9780	9760	9
311	20230918	135100	963707650	9760	9750	9760	9750	28
312	20230918	135000	963434410	9750	9750	9780	9750	564
313	20230918	134900	957932500	9750	9750	9750	9750	286
314	20230918	134800	955144000	9750	9750	9750	9750	208
315	20230918	134700	953116000	9750	9760	9760	9750	714
316	20230918	134600	946149540	9760	9780	9780	9760	1033
317	20230918	134500	936056280	9780	9780	9780	9780	8
318	20230918	134400	935978040	9810	9820	9820	9770	10
319	20230918	134300	935880180	9770	9770	9820	9770	9
320	20230918	134200	935792200	9770	9770	9820	9770	30
321	20230918	134100	935498560	9770	9770	9820	9770	18
322	20230918	134000	935322150	9770	9770	9820	9770	9
323	20230918	133900	935234170	9760	9760	9760	9760	8
324	20230918	133800	935156090	9760	9760	9760	9760	7
325	20230918	133700	935087770	9820	9760	9820	9760	114
326	20230918	133600	933968770	9760	9760	9820	9760	161
327	20230918	133500	932388230	9760	9770	9810	9760	67
328	20230918	133400	931731750	9770	9760	9770	9760	5
329	20230918	133300	931682940	9760	9760	9770	9760	19
330	20230918	133200	931497420	9760	9760	9760	9760	18
331	20230918	133100	931321740	9760	9780	9830	9760	507
332	20230918	133000	926355650	9750	9750	9750	9750	8
333	20230918	132900	926277650	9750	9750	9750	9750	24
334	20230918	132800	926043650	9780	9750	9780	9750	10
335	20230918	132700	925946060	9750	9750	9750	9750	8
336	20230918	132600	925868060	9750	9750	9780	9740	956
337	20230918	132500	916550570	9750	9750	9750	9750	7
338	20230918	132400	916482320	9750	9750	9750	9750	8
339	20230918	132300	916404320	9750	9750	9750	9750	55
340	20230918	132200	915868070	9740	9740	9740	9740	7
341	20230918	132100	915799890	9740	9740	9740	9740	8
342	20230918	132000	915721970	9740	9740	9740	9740	8
343	20230918	131900	915644050	9740	9740	9740	9740	7
344	20230918	131800	915575870	9740	9740	9780	9740	105
345	20230918	131700	914549290	9740	9750	9750	9740	239
346	20230918	131600	912219080	9780	9760	9780	9760	4
347	20230918	131500	912180020	9750	9750	9750	9750	0
348	20230918	131400	912180020	9750	9750	9750	9750	0
349	20230918	131300	912180020	9750	9750	9750	9750	21
350	20230918	131200	911975270	9750	9750	9750	9750	450
351	20230918	131100	907587770	9750	9760	9760	9750	1060
352	20230918	131000	897248420	9790	9790	9790	9790	0
353	20230918	130900	897248420	9790	9790	9790	9790	85
354	20230918	130800	896416270	9760	9760	9760	9760	1
355	20230918	130700	896406510	9760	9790	9790	9760	962
356	20230918	130600	887017330	9790	9790	9790	9790	0
357	20230918	130500	887017330	9790	9790	9790	9790	0
358	20230918	130400	887017330	9790	9760	9790	9760	350
359	20230918	130300	883597960	9760	9760	9760	9760	0
360	20230918	130200	883597960	9760	9760	9760	9760	0
361	20230918	130100	883597960	9760	9760	9760	9760	0
362	20230918	130000	883597960	9760	9770	9770	9760	709
363	20230918	125900	876672350	9780	9780	9780	9780	0
364	20230918	125800	876672350	9780	9790	9800	9780	13
365	20230918	125700	876545170	9790	9800	9800	9790	11
366	20230918	125600	876437380	9800	9800	9800	9800	1
367	20230918	125500	876427580	9770	9770	9770	9770	310
368	20230918	125400	873398880	9770	9780	9780	9770	310
369	20230918	125300	870369600	9780	9780	9780	9780	42
370	20230918	125200	869958840	9780	9790	9790	9780	59
371	20230918	125100	869381540	9790	9790	9790	9790	0
372	20230918	125000	869381540	9790	9790	9790	9790	1
373	20230918	124900	869371750	9770	9780	9780	9770	30
374	20230918	124800	869078640	9790	9790	9790	9790	1
375	20230918	124700	869068850	9790	9790	9790	9770	963
376	20230918	124600	859651830	9780	9790	9790	9780	52
377	20230918	124500	859142760	9780	9780	9780	9780	1
378	20230918	124400	859132980	9770	9770	9770	9770	104
379	20230918	124300	858116900	9780	9790	9790	9780	110
380	20230918	124200	857040100	9790	9790	9790	9790	5
381	20230918	124100	856991150	9770	9780	9800	9770	227
382	20230918	124000	854772790	9780	9790	9800	9780	1922
383	20230918	123900	835946400	9790	9790	9790	9790	5
384	20230918	123800	835897450	9790	9780	9790	9780	334
385	20230918	123700	832630670	9760	9760	9770	9760	45
386	20230918	123600	832191460	9760	9750	9760	9750	256
387	20230918	123500	829694260	9740	9740	9740	9740	0
388	20230918	123400	829694260	9740	9730	9740	9730	852
389	20230918	123300	821403200	9730	9710	9730	9710	149
390	20230918	123200	819956330	9710	9710	9710	9710	0
391	20230918	123100	819956330	9710	9710	9710	9710	0
392	20230918	123000	819956330	9710	9710	9710	9710	5
393	20230918	122900	819907780	9720	9720	9720	9720	1
394	20230918	122800	819898060	9710	9730	9730	9710	282
395	20230918	122700	817156100	9730	9730	9730	9730	100
396	20230918	122600	816183100	9730	9710	9730	9710	515
397	20230918	122500	811179950	9730	9720	9730	9710	2201
398	20230918	122400	789805290	9710	9710	9710	9710	69
399	20230918	122300	789135300	9710	9710	9710	9710	210
400	20230918	122200	787096200	9720	9720	9720	9710	58
401	20230918	122100	786532940	9720	9720	9720	9720	1
402	20230918	122000	786523220	9730	9710	9730	9710	568
403	20230918	121900	781006280	9730	9730	9730	9730	0
404	20230918	121800	781006280	9730	9730	9730	9730	0
405	20230918	121700	781006280	9730	9730	9730	9730	1
406	20230918	121600	780996550	9740	9740	9740	9740	0
407	20230918	121500	780996550	9740	9740	9740	9740	0
408	20230918	121400	780996550	9740	9740	9740	9740	10
409	20230918	121300	780899150	9740	9740	9740	9740	0
410	20230918	121200	780899150	9740	9740	9740	9740	0
411	20230918	121100	780899150	9740	9720	9740	9710	558
412	20230918	121000	775471220	9720	9720	9720	9720	31
413	20230918	120900	775169900	9720	9720	9720	9720	0
414	20230918	120800	775169900	9720	9720	9720	9720	87
415	20230918	120700	774324260	9740	9730	9740	9730	332
416	20230918	120600	771090900	9730	9730	9730	9730	68
417	20230918	120500	770429260	9730	9730	9730	9730	0
418	20230918	120400	770429260	9730	9730	9730	9730	0
419	20230918	120300	770429260	9730	9730	9730	9730	200
420	20230918	120200	768483260	9730	9730	9730	9730	170
421	20230918	120100	766829160	9730	9730	9730	9730	0
422	20230918	120000	766829160	9730	9730	9730	9730	0
423	20230918	115900	766829160	9730	9750	9750	9730	106
424	20230918	115800	765796220	9750	9750	9750	9750	10
425	20230918	115700	765698720	9730	9730	9730	9730	0
426	20230918	115600	765698720	9730	9730	9730	9730	5
427	20230918	115500	765650070	9730	9730	9730	9730	3
428	20230918	115400	765620880	9720	9720	9720	9720	0
429	20230918	115300	765620880	9720	9720	9720	9720	100
430	20230918	115200	764648880	9730	9730	9730	9730	64
431	20230918	115100	764026160	9750	9750	9750	9750	0
432	20230918	115000	764026160	9750	9740	9750	9740	2
433	20230918	114900	764006670	9740	9740	9740	9740	0
434	20230918	114800	764006670	9740	9740	9740	9740	1
435	20230918	114700	763996930	9720	9720	9720	9720	0
436	20230918	114600	763996930	9720	9720	9720	9720	27
437	20230918	114500	763734490	9720	9720	9720	9720	0
438	20230918	114400	763734490	9720	9720	9720	9720	0
439	20230918	114300	763734490	9720	9720	9720	9720	4
440	20230918	114200	763695610	9720	9720	9720	9720	0
441	20230918	114100	763695610	9720	9720	9720	9720	114
442	20230918	114000	762587530	9720	9710	9720	9710	194
443	20230918	113900	760703780	9710	9710	9710	9710	0
444	20230918	113800	760703780	9710	9710	9710	9710	268
445	20230918	113700	758101500	9710	9720	9720	9710	105
446	20230918	113600	757081650	9720	9720	9720	9720	0
447	20230918	113500	757081650	9720	9720	9720	9720	900
448	20230918	113400	748333650	9710	9710	9710	9710	0
449	20230918	113300	748333650	9710	9710	9710	9710	0
450	20230918	113200	748333650	9710	9720	9720	9710	100
451	20230918	113100	747361870	9720	9720	9720	9720	10
452	20230918	113000	747264670	9750	9750	9750	9750	773
453	20230918	112900	739727920	9750	9750	9750	9750	0
454	20230918	112800	739727920	9750	9750	9750	9750	6
455	20230918	112700	739669420	9750	9750	9750	9750	12
456	20230918	112600	739552420	9750	9750	9750	9750	9
457	20230918	112500	739464670	9750	9750	9750	9750	208
458	20230918	112400	737436670	9750	9750	9750	9750	50
459	20230918	112300	736949170	9750	9750	9750	9750	9
460	20230918	112200	736861420	9740	9740	9740	9740	191
461	20230918	112100	735001080	9740	9740	9740	9740	9
462	20230918	112000	734913420	9720	9720	9720	9720	0
463	20230918	111900	734913420	9720	9720	9720	9720	653
464	20230918	111800	728566260	9710	9710	9710	9710	0
465	20230918	111700	728566260	9710	9710	9710	9710	0
466	20230918	111600	728566260	9710	9710	9710	9710	10
467	20230918	111500	728469160	9710	9710	9710	9710	0
468	20230918	111400	728469160	9710	9720	9720	9710	51
469	20230918	111300	727973910	9710	9710	9710	9710	0
470	20230918	111200	727973910	9710	9710	9710	9710	0
471	20230918	111100	727973910	9710	9750	9750	9710	121
472	20230918	111000	726798710	9750	9750	9750	9750	0
473	20230918	110900	726798710	9750	9750	9750	9750	0
474	20230918	110800	726798710	9750	9750	9750	9750	99
475	20230918	110700	725833460	9750	9750	9750	9750	0
476	20230918	110600	725833460	9750	9720	9750	9700	490
477	20230918	110500	721070770	9710	9710	9710	9710	0
478	20230918	110400	721070770	9710	9710	9710	9710	0
479	20230918	110300	721070770	9710	9710	9710	9710	0
480	20230918	110200	721070770	9710	9710	9710	9710	1
481	20230918	110100	721061060	9710	9710	9710	9710	40
482	20230918	110000	720672660	9740	9740	9740	9740	1
483	20230918	105900	720662920	9710	9710	9720	9710	351
484	20230918	105800	717251270	9710	9710	9710	9710	4
485	20230918	105700	717212430	9700	9700	9700	9700	92
486	20230918	105600	716320030	9700	9720	9720	9700	9
487	20230918	105500	716232710	9690	9690	9690	9690	44
488	20230918	105400	715806350	9690	9690	9690	9690	4
489	20230918	105300	715767590	9690	9700	9700	9690	42
490	20230918	105200	715360310	9690	9680	9690	9680	18
491	20230918	105100	715185930	9680	9680	9680	9680	329
492	20230918	105000	712001210	9720	9710	9720	9670	4006
493	20230918	104900	673185230	9700	9710	9710	9700	47
494	20230918	104800	672728940	9700	9700	9700	9690	358
495	20230918	104700	669256830	9700	9700	9710	9700	497
496	20230918	104600	664435550	9700	9700	9710	9700	44
497	20230918	104500	664008380	9700	9710	9710	9700	119
498	20230918	104400	662854050	9710	9700	9710	9700	15
499	20230918	104300	662708540	9700	9710	9710	9700	4
500	20230918	104200	662669730	9710	9710	9710	9700	84
501	20230918	104100	661854890	9710	9720	9720	9710	63
502	20230918	104000	661242550	9730	9710	9730	9710	6
503	20230918	103900	661184230	9720	9720	9720	9720	135
504	20230918	103800	659872030	9700	9770	9770	9700	19
505	20230918	103700	659686960	9690	9700	9700	9690	305
506	20230918	103600	656728920	9700	9700	9700	9700	1113
507	20230918	103500	645932820	9700	9710	9710	9700	252
508	20230918	103400	643485980	9710	9740	9740	9700	5684
509	20230918	103300	588300480	9740	9740	9750	9730	897
510	20230918	103200	579564740	9750	9760	9760	9750	2663
511	20230918	103100	553587570	9760	9770	9770	9760	1017
512	20230918	103000	543655670	9770	9780	9780	9770	49
513	20230918	102900	543176830	9770	9780	9780	9770	994
514	20230918	102800	533459350	9780	9780	9780	9780	436
515	20230918	102700	529195270	9780	9790	9790	9780	518
516	20230918	102600	524124160	9790	9800	9800	9790	809
517	20230918	102500	516203910	9800	9790	9800	9790	55
518	20230918	102400	515664950	9790	9790	9790	9790	9
519	20230918	102300	515576840	9790	9790	9810	9790	127
520	20230918	102200	514333170	9790	9800	9800	9790	126
521	20230918	102100	513098400	9800	9790	9800	9790	12
522	20230918	102000	512980840	9790	9800	9800	9790	838
523	20230918	101900	504768980	9810	9810	9820	9810	1004
524	20230918	101800	494919730	9810	9810	9810	9810	47
525	20230918	101700	494458660	9800	9800	9800	9800	89
526	20230918	101600	493586460	9800	9810	9810	9800	360
527	20230918	101500	490057920	9810	9810	9810	9810	25
528	20230918	101400	489812670	9810	9810	9810	9810	56
529	20230918	101300	489263310	9820	9820	9820	9820	51
530	20230918	101200	488762490	9810	9810	9820	9810	186
531	20230918	101100	486937800	9810	9820	9820	9810	8
532	20230918	101000	486859310	9810	9810	9810	9810	2004
533	20230918	100900	467200070	9810	9820	9820	9810	108
534	20230918	100800	466139910	9820	9820	9820	9820	7
535	20230918	100700	466071170	9820	9820	9870	9820	31
536	20230918	100600	465766600	9810	9820	9860	9810	606
537	20230918	100500	459816550	9820	9810	9820	9810	9
538	20230918	100400	459728220	9820	9830	9830	9820	1335
539	20230918	100300	446611960	9900	9840	9900	9820	1337
540	20230918	100200	433431780	9840	9860	9860	9840	106
541	20230918	100100	432386700	9840	9880	9880	9840	30
542	20230918	100000	432091170	9850	9810	9850	9810	2796
543	20230918	095900	404607910	9810	9770	9810	9770	404
544	20230918	095800	400651120	9770	9780	9800	9770	726
545	20230918	095700	393556960	9780	9780	9780	9760	516
546	20230918	095600	388519960	9770	9780	9780	9750	962
547	20230918	095500	379128000	9780	9820	9830	9780	7513
548	20230918	095400	305461640	9820	9850	9850	9820	3068
549	20230918	095300	275277300	9860	9890	9890	9860	711
550	20230918	095200	268264540	9890	9880	9920	9870	266
551	20230918	095100	265638240	9870	9880	9880	9870	1010
552	20230918	095000	255669310	9870	9870	9870	9870	8
553	20230918	094900	255590350	9870	9870	9870	9870	8
554	20230918	094800	255511390	9870	9880	9920	9870	65
555	20230918	094700	254869310	9920	9870	9920	9870	14
556	20230918	094600	254730630	9870	9880	9880	9870	95
557	20230918	094500	253792710	9920	9880	9920	9880	176
558	20230918	094400	252052080	9880	9880	9880	9880	3
559	20230918	094300	252022440	9880	9880	9920	9870	177
560	20230918	094200	250274120	9880	9880	9880	9880	8
561	20230918	094100	250195080	9880	9900	9900	9870	297
562	20230918	094000	247258500	9920	9900	9920	9900	34
563	20230918	093900	246921300	9890	9900	9920	9890	336
564	20230918	093800	243594380	9900	9900	9900	9900	15
565	20230918	093700	243445880	9900	9900	9900	9900	7
566	20230918	093600	243376580	9900	9900	9900	9900	4
567	20230918	093500	243336980	9870	9870	9880	9870	138
568	20230918	093400	241974550	9860	9870	9880	9860	290
569	20230918	093300	239112660	9850	9860	9860	9850	849
570	20230918	093200	230741560	9860	9860	9860	9860	21
571	20230918	093100	230534500	9860	9860	9930	9860	10
572	20230918	093000	230435760	9930	9890	9930	9850	157
573	20230918	092900	228888010	9890	9890	9890	9890	4
574	20230918	092800	228848450	9890	9900	9900	9840	2311
575	20230918	092700	206060400	9900	9900	9900	9900	7
576	20230918	092600	205991100	9930	9950	9950	9900	50
577	20230918	092500	205494350	9950	9920	9950	9880	1827
578	20230918	092400	187424270	9910	9910	9910	9910	17
579	20230918	092300	187255800	9910	9940	9940	9900	13
580	20230918	092200	187126830	9940	9920	9940	9900	1097
581	20230918	092100	176256150	9960	9910	9960	9910	35
582	20230918	092000	175909250	9910	9910	9910	9900	308
583	20230918	091900	172858670	9910	9890	9960	9890	109
584	20230918	091800	171779510	9960	9910	9960	9900	1434
585	20230918	091700	157569420	9910	9910	9910	9910	6
586	20230918	091600	157509960	9900	9920	9930	9900	498
587	20230918	091500	152572770	9910	9920	9970	9900	1646
588	20230918	091400	136244080	9930	9940	9940	9930	719
589	20230918	091300	129100460	9940	9940	9940	9940	240
590	20230918	091200	126714860	9940	9930	9940	9930	108
591	20230918	091100	125642380	9970	9920	9970	9920	108
592	20230918	091000	124565980	9920	9920	9920	9920	85
593	20230918	090900	123722780	9980	9940	9980	9930	64
594	20230918	090800	123085610	9940	9960	9990	9940	1746
595	20230918	090700	105711360	10000	9950	10000	9950	9
596	20230918	090600	105621760	10000	10000	10000	9960	393
597	20230918	090500	101698600	9990	10000	10020	9980	47
598	20230918	090400	101228470	10020	10020	10020	9980	488
599	20230918	090300	96341640	10010	9860	10010	9850	4687
600	20230918	090200	49691800	9850	9930	9930	9850	664
601	20230918	090100	43114300	9940	9800	9940	9800	886
602	20230918	090000	34326260	9880	9900	9940	9800	3476