KissMeData/023800/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185900	1124446090	9550	9550	9550	9550	2862
3	20230919	185800	1124446090	9550	9550	9550	9550	0
4	20230919	185700	1124446090	9550	9550	9550	9550	0
5	20230919	185600	1124446090	9550	9550	9550	9550	0
6	20230919	185500	1124446090	9550	9550	9550	9550	0
7	20230919	185400	1124446090	9550	9550	9550	9550	0
8	20230919	185300	1124446090	9550	9550	9550	9550	0
9	20230919	185200	1124446090	9550	9550	9550	9550	0
10	20230919	185100	1124446090	9550	9550	9550	9550	0
11	20230919	185000	1124446090	9550	9550	9550	9550	0
12	20230919	184900	1124446090	9550	9550	9550	9550	0
13	20230919	184800	1124446090	9550	9550	9550	9550	0
14	20230919	184700	1124446090	9550	9550	9550	9550	0
15	20230919	184600	1124446090	9550	9550	9550	9550	0
16	20230919	184500	1124446090	9550	9550	9550	9550	0
17	20230919	184400	1124446090	9550	9550	9550	9550	0
18	20230919	184300	1124446090	9550	9550	9550	9550	0
19	20230919	184200	1124446090	9550	9550	9550	9550	0
20	20230919	184100	1124446090	9550	9550	9550	9550	0
21	20230919	184000	1124446090	9550	9550	9550	9550	0
22	20230919	183900	1124446090	9550	9550	9550	9550	0
23	20230919	183800	1124446090	9550	9550	9550	9550	0
24	20230919	183700	1124446090	9550	9550	9550	9550	0
25	20230919	183600	1124446090	9550	9550	9550	9550	0
26	20230919	183500	1124446090	9550	9550	9550	9550	0
27	20230919	183400	1124446090	9550	9550	9550	9550	0
28	20230919	183300	1124446090	9550	9550	9550	9550	0
29	20230919	183200	1124446090	9550	9550	9550	9550	0
30	20230919	183100	1124446090	9550	9550	9550	9550	0
31	20230919	183000	1124446090	9550	9550	9550	9550	0
32	20230919	182900	1124446090	9550	9550	9550	9550	2862
33	20230919	182800	1124446090	9550	9550	9550	9550	0
34	20230919	182700	1124446090	9550	9550	9550	9550	0
35	20230919	182600	1124446090	9550	9550	9550	9550	0
36	20230919	182500	1124446090	9550	9550	9550	9550	0
37	20230919	182400	1124446090	9550	9550	9550	9550	0
38	20230919	182300	1124446090	9550	9550	9550	9550	0
39	20230919	182200	1124446090	9550	9550	9550	9550	0
40	20230919	182100	1124446090	9550	9550	9550	9550	0
41	20230919	182000	1124446090	9550	9550	9550	9550	0
42	20230919	181900	1124446090	9550	9550	9550	9550	0
43	20230919	181800	1124446090	9550	9550	9550	9550	0
44	20230919	181700	1124446090	9550	9550	9550	9550	0
45	20230919	181600	1124446090	9550	9550	9550	9550	0
46	20230919	181500	1124446090	9550	9550	9550	9550	0
47	20230919	181400	1124446090	9550	9550	9550	9550	0
48	20230919	181300	1124446090	9550	9550	9550	9550	0
49	20230919	181200	1124446090	9550	9550	9550	9550	0
50	20230919	181100	1124446090	9550	9550	9550	9550	0
51	20230919	181000	1124446090	9550	9550	9550	9550	0
52	20230919	180900	1124446090	9550	9550	9550	9550	0
53	20230919	180800	1124446090	9550	9550	9550	9550	0
54	20230919	180700	1124446090	9550	9550	9550	9550	0
55	20230919	180600	1124446090	9550	9550	9550	9550	0
56	20230919	180500	1124446090	9550	9550	9550	9550	0
57	20230919	180400	1124446090	9550	9550	9550	9550	0
58	20230919	180300	1124446090	9550	9550	9550	9550	0
59	20230919	180200	1124446090	9550	9550	9550	9550	0
60	20230919	180100	1124446090	9550	9550	9550	9550	0
61	20230919	180000	1124446090	9550	9550	9550	9550	0
62	20230919	175900	1124446090	9550	9550	9550	9550	2862
63	20230919	175800	1124446090	9550	9550	9550	9550	0
64	20230919	175700	1124446090	9550	9550	9550	9550	0
65	20230919	175600	1124446090	9550	9550	9550	9550	0
66	20230919	175500	1124446090	9550	9550	9550	9550	0
67	20230919	175400	1124446090	9550	9550	9550	9550	0
68	20230919	175300	1124446090	9550	9550	9550	9550	0
69	20230919	175200	1124446090	9550	9550	9550	9550	0
70	20230919	175100	1124446090	9550	9550	9550	9550	0
71	20230919	175000	1124446090	9550	9550	9550	9550	0
72	20230919	174900	1124446090	9550	9550	9550	9550	0
73	20230919	174800	1124446090	9550	9550	9550	9550	0
74	20230919	174700	1124446090	9550	9550	9550	9550	0
75	20230919	174600	1124446090	9550	9550	9550	9550	0
76	20230919	174500	1124446090	9550	9550	9550	9550	0
77	20230919	174400	1124446090	9550	9550	9550	9550	0
78	20230919	174300	1124446090	9550	9550	9550	9550	0
79	20230919	174200	1124446090	9550	9550	9550	9550	0
80	20230919	174100	1124446090	9550	9550	9550	9550	0
81	20230919	174000	1124446090	9550	9550	9550	9550	0
82	20230919	173900	1124446090	9550	9550	9550	9550	0
83	20230919	173800	1124446090	9550	9550	9550	9550	0
84	20230919	173700	1124446090	9550	9550	9550	9550	0
85	20230919	173600	1124446090	9550	9550	9550	9550	0
86	20230919	173500	1124446090	9550	9550	9550	9550	0
87	20230919	173400	1124446090	9550	9550	9550	9550	0
88	20230919	173300	1124446090	9550	9550	9550	9550	0
89	20230919	173200	1124446090	9550	9550	9550	9550	0
90	20230919	173100	1124446090	9550	9550	9550	9550	0
91	20230919	173000	1124446090	9550	9550	9550	9550	0
92	20230919	172900	1124446090	9550	9550	9550	9550	2862
93	20230919	172800	1124446090	9550	9550	9550	9550	0
94	20230919	172700	1124446090	9550	9550	9550	9550	0
95	20230919	172600	1124446090	9550	9550	9550	9550	0
96	20230919	172500	1124446090	9550	9550	9550	9550	0
97	20230919	172400	1124446090	9550	9550	9550	9550	0
98	20230919	172300	1124446090	9550	9550	9550	9550	0
99	20230919	172200	1124446090	9550	9550	9550	9550	0
100	20230919	172100	1124446090	9550	9550	9550	9550	0
101	20230919	172000	1124446090	9550	9550	9550	9550	0
102	20230919	171900	1124446090	9550	9550	9550	9550	0
103	20230919	171800	1124446090	9550	9550	9550	9550	0
104	20230919	171700	1124446090	9550	9550	9550	9550	0
105	20230919	171600	1124446090	9550	9550	9550	9550	0
106	20230919	171500	1124446090	9550	9550	9550	9550	0
107	20230919	171400	1124446090	9550	9550	9550	9550	0
108	20230919	171300	1124446090	9550	9550	9550	9550	0
109	20230919	171200	1124446090	9550	9550	9550	9550	0
110	20230919	171100	1124446090	9550	9550	9550	9550	0
111	20230919	171000	1124446090	9550	9550	9550	9550	0
112	20230919	170900	1124446090	9550	9550	9550	9550	0
113	20230919	170800	1124446090	9550	9550	9550	9550	0
114	20230919	170700	1124446090	9550	9550	9550	9550	0
115	20230919	170600	1124446090	9550	9550	9550	9550	0
116	20230919	170500	1124446090	9550	9550	9550	9550	0
117	20230919	170400	1124446090	9550	9550	9550	9550	0
118	20230919	170300	1124446090	9550	9550	9550	9550	0
119	20230919	170200	1124446090	9550	9550	9550	9550	0
120	20230919	170100	1124446090	9550	9550	9550	9550	0
121	20230919	170000	1124446090	9550	9550	9550	9550	0
122	20230919	165900	1124446090	9550	9550	9550	9550	2862
123	20230919	165800	1124446090	9550	9550	9550	9550	0
124	20230919	165700	1124446090	9550	9550	9550	9550	0
125	20230919	165600	1124446090	9550	9550	9550	9550	0
126	20230919	165500	1124446090	9550	9550	9550	9550	0
127	20230919	165400	1124446090	9550	9550	9550	9550	0
128	20230919	165300	1124446090	9550	9550	9550	9550	0
129	20230919	165200	1124446090	9550	9550	9550	9550	0
130	20230919	165100	1124446090	9550	9550	9550	9550	0
131	20230919	165000	1124446090	9550	9550	9550	9550	0
132	20230919	164900	1124446090	9550	9550	9550	9550	0
133	20230919	164800	1124446090	9550	9550	9550	9550	0
134	20230919	164700	1124446090	9550	9550	9550	9550	0
135	20230919	164600	1124446090	9550	9550	9550	9550	0
136	20230919	164500	1124446090	9550	9550	9550	9550	0
137	20230919	164400	1124446090	9550	9550	9550	9550	0
138	20230919	164300	1124446090	9550	9550	9550	9550	0
139	20230919	164200	1124446090	9550	9550	9550	9550	0
140	20230919	164100	1124446090	9550	9550	9550	9550	0
141	20230919	164000	1124446090	9550	9550	9550	9550	0
142	20230919	163900	1124446090	9550	9550	9550	9550	0
143	20230919	163800	1124446090	9550	9550	9550	9550	0
144	20230919	163700	1124446090	9550	9550	9550	9550	0
145	20230919	163600	1124446090	9550	9550	9550	9550	0
146	20230919	163500	1124446090	9550	9550	9550	9550	0
147	20230919	163400	1124446090	9550	9550	9550	9550	0
148	20230919	163300	1124446090	9550	9550	9550	9550	0
149	20230919	163200	1124446090	9550	9550	9550	9550	0
150	20230919	163100	1124446090	9550	9550	9550	9550	0
151	20230919	163000	1124446090	9550	9550	9550	9550	0
152	20230919	162900	1124446090	9550	9550	9550	9550	2862
153	20230919	162800	1124446090	9550	9550	9550	9550	0
154	20230919	162700	1124446090	9550	9550	9550	9550	0
155	20230919	162600	1124446090	9550	9550	9550	9550	0
156	20230919	162500	1124446090	9550	9550	9550	9550	0
157	20230919	162400	1124446090	9550	9550	9550	9550	0
158	20230919	162300	1124446090	9550	9550	9550	9550	0
159	20230919	162200	1124446090	9550	9550	9550	9550	0
160	20230919	162100	1124446090	9550	9550	9550	9550	0
161	20230919	162000	1124446090	9550	9550	9550	9550	0
162	20230919	161900	1124446090	9550	9550	9550	9550	0
163	20230919	161800	1124446090	9550	9550	9550	9550	0
164	20230919	161700	1124446090	9550	9550	9550	9550	0
165	20230919	161600	1124446090	9550	9550	9550	9550	0
166	20230919	161500	1124446090	9550	9550	9550	9550	0
167	20230919	161400	1124446090	9550	9550	9550	9550	0
168	20230919	161300	1124446090	9550	9550	9550	9550	0
169	20230919	161200	1124446090	9550	9550	9550	9550	0
170	20230919	161100	1124446090	9550	9550	9550	9550	0
171	20230919	161000	1124446090	9550	9550	9550	9550	0
172	20230919	160900	1124446090	9550	9550	9550	9550	0
173	20230919	160800	1124446090	9550	9550	9550	9550	0
174	20230919	160700	1124446090	9550	9550	9550	9550	0
175	20230919	160600	1124446090	9550	9550	9550	9550	0
176	20230919	160500	1124446090	9550	9550	9550	9550	0
177	20230919	160400	1124446090	9550	9550	9550	9550	0
178	20230919	160300	1124446090	9550	9550	9550	9550	0
179	20230919	160200	1124446090	9550	9550	9550	9550	0
180	20230919	160100	1124446090	9550	9550	9550	9550	0
181	20230919	160000	1124446090	9550	9550	9550	9550	0
182	20230919	155900	1124446090	9550	9550	9550	9550	2862
183	20230919	155800	1124446090	9550	9550	9550	9550	0
184	20230919	155700	1124446090	9550	9550	9550	9550	0
185	20230919	155600	1124446090	9550	9550	9550	9550	0
186	20230919	155500	1124446090	9550	9550	9550	9550	0
187	20230919	155400	1124446090	9550	9550	9550	9550	0
188	20230919	155300	1124446090	9550	9550	9550	9550	0
189	20230919	155200	1124446090	9550	9550	9550	9550	0
190	20230919	155100	1124446090	9550	9550	9550	9550	0
191	20230919	155000	1124446090	9550	9550	9550	9550	0
192	20230919	154900	1124446090	9550	9550	9550	9550	0
193	20230919	154800	1124446090	9550	9550	9550	9550	0
194	20230919	154700	1124446090	9550	9550	9550	9550	0
195	20230919	154600	1124446090	9550	9550	9550	9550	0
196	20230919	154500	1124446090	9550	9550	9550	9550	0
197	20230919	154400	1124446090	9550	9550	9550	9550	0
198	20230919	154300	1124446090	9550	9550	9550	9550	0
199	20230919	154200	1124446090	9550	9550	9550	9550	0
200	20230919	154100	1124446090	9550	9550	9550	9550	0
201	20230919	154000	1124446090	9550	9550	9550	9550	0
202	20230919	153900	1124446090	9550	9550	9550	9550	0
203	20230919	153800	1124446090	9550	9550	9550	9550	0
204	20230919	153700	1124446090	9550	9550	9550	9550	0
205	20230919	153600	1124446090	9550	9550	9550	9550	0
206	20230919	153500	1124446090	9550	9550	9550	9550	0
207	20230919	153400	1124446090	9550	9550	9550	9550	0
208	20230919	153300	1124446090	9550	9550	9550	9550	0
209	20230919	153200	1124446090	9550	9550	9550	9550	0
210	20230919	153100	1124446090	9550	9550	9550	9550	0
211	20230919	153000	1124446090	9550	9550	9550	9550	2862
212	20230919	152900	1097113990	9560	9560	9560	9560	0
213	20230919	152800	1097113990	9560	9560	9560	9560	0
214	20230919	152700	1097113990	9560	9560	9560	9560	0
215	20230919	152600	1097113990	9560	9560	9560	9560	0
216	20230919	152500	1097113990	9560	9560	9560	9560	0
217	20230919	152400	1097113990	9560	9560	9560	9560	0
218	20230919	152300	1097113990	9560	9560	9560	9560	0
219	20230919	152200	1097113990	9560	9560	9560	9560	0
220	20230919	152100	1097113990	9560	9560	9560	9560	0
221	20230919	152000	1097113990	9560	9560	9560	9560	0
222	20230919	151900	1097113990	9560	9550	9560	9550	44
223	20230919	151800	1096693780	9550	9550	9550	9550	19
224	20230919	151700	1096512330	9550	9560	9560	9540	87
225	20230919	151600	1095681790	9540	9550	9550	9540	128
226	20230919	151500	1094460660	9540	9540	9550	9540	337
227	20230919	151400	1091245480	9550	9550	9550	9550	27
228	20230919	151300	1090987630	9560	9560	9560	9560	7
229	20230919	151200	1090920710	9560	9560	9560	9560	2
230	20230919	151100	1090901590	9560	9560	9560	9560	0
231	20230919	151000	1090901590	9560	9560	9560	9560	2
232	20230919	150900	1090882470	9560	9560	9560	9560	1
233	20230919	150800	1090872910	9530	9540	9540	9530	708
234	20230919	150700	1084119240	9560	9540	9560	9530	2085
235	20230919	150600	1064228540	9540	9560	9560	9540	78
236	20230919	150500	1063484400	9540	9560	9560	9540	483
237	20230919	150400	1058876560	9560	9560	9560	9560	24
238	20230919	150300	1058647120	9560	9560	9560	9560	1
239	20230919	150200	1058637560	9520	9520	9520	9520	0
240	20230919	150100	1058637560	9520	9540	9540	9520	2696
241	20230919	150000	1032962620	9540	9540	9540	9540	0
242	20230919	145900	1032962620	9540	9570	9570	9540	763
243	20230919	145800	1025683570	9540	9540	9540	9540	317
244	20230919	145700	1022659390	9570	9570	9570	9570	1
245	20230919	145600	1022649820	9540	9540	9540	9540	50
246	20230919	145500	1022172820	9540	9540	9540	9540	0
247	20230919	145400	1022172820	9540	9540	9540	9540	0
248	20230919	145300	1022172820	9540	9550	9550	9540	316
249	20230919	145200	1019156170	9540	9540	9540	9540	50
250	20230919	145100	1018679170	9540	9540	9540	9540	0
251	20230919	145000	1018679170	9540	9540	9540	9540	0
252	20230919	144900	1018679170	9540	9540	9540	9540	117
253	20230919	144800	1017562990	9540	9540	9540	9540	614
254	20230919	144700	1011705430	9540	9540	9540	9540	540
255	20230919	144600	1006553830	9540	9540	9540	9540	10
256	20230919	144500	1006458430	9550	9550	9550	9550	31
257	20230919	144400	1006162380	9540	9540	9540	9540	100
258	20230919	144300	1005208380	9540	9540	9540	9540	25
259	20230919	144200	1004969880	9540	9540	9540	9540	20
260	20230919	144100	1004779080	9540	9540	9540	9540	50
261	20230919	144000	1004302080	9570	9570	9570	9570	1
262	20230919	143900	1004292510	9540	9570	9570	9540	487
263	20230919	143800	999646500	9540	9540	9540	9540	0
264	20230919	143700	999646500	9540	9540	9540	9540	1134
265	20230919	143600	988828140	9540	9560	9560	9540	867
266	20230919	143500	980556940	9540	9540	9540	9540	11
267	20230919	143400	980452000	9540	9540	9560	9540	542
268	20230919	143300	975280940	9540	9540	9540	9540	6
269	20230919	143200	975223700	9540	9540	9540	9540	0
270	20230919	143100	975223700	9540	9550	9550	9540	158
271	20230919	143000	973716320	9550	9530	9550	9530	425
272	20230919	142900	969664450	9530	9540	9540	9530	201
273	20230919	142800	967747850	9540	9540	9540	9540	15
274	20230919	142700	967604750	9540	9540	9540	9540	8
275	20230919	142600	967528430	9550	9550	9550	9550	50
276	20230919	142500	967050930	9550	9550	9550	9550	0
277	20230919	142400	967050930	9550	9560	9560	9550	567
278	20230919	142300	961630430	9570	9570	9570	9570	484
279	20230919	142200	956998550	9580	9580	9580	9580	0
280	20230919	142100	956998550	9580	9580	9580	9580	110
281	20230919	142000	955944750	9580	9580	9580	9580	0
282	20230919	141900	955944750	9580	9580	9580	9580	0
283	20230919	141800	955944750	9580	9580	9580	9580	0
284	20230919	141700	955944750	9580	9580	9580	9580	10
285	20230919	141600	955848950	9570	9570	9570	9570	0
286	20230919	141500	955848950	9570	9570	9570	9570	25
287	20230919	141400	955609700	9570	9570	9570	9570	11
288	20230919	141300	955504430	9570	9570	9570	9570	78
289	20230919	141200	954757970	9570	9570	9570	9570	0
290	20230919	141100	954757970	9570	9570	9570	9570	1
291	20230919	141000	954748400	9560	9560	9560	9560	0
292	20230919	140900	954748400	9560	9560	9560	9560	0
293	20230919	140800	954748400	9560	9560	9560	9560	0
294	20230919	140700	954748400	9560	9560	9560	9560	0
295	20230919	140600	954748400	9560	9560	9560	9560	2
296	20230919	140500	954729280	9550	9550	9550	9550	0
297	20230919	140400	954729280	9550	9550	9550	9550	0
298	20230919	140300	954729280	9550	9550	9550	9550	0
299	20230919	140200	954729280	9550	9550	9550	9550	0
300	20230919	140100	954729280	9550	9550	9550	9550	71
301	20230919	140000	954051230	9590	9590	9590	9590	10
302	20230919	135900	953955330	9530	9530	9530	9530	0
303	20230919	135800	953955330	9530	9580	9580	9530	1882
304	20230919	135700	935980350	9590	9590	9590	9590	0
305	20230919	135600	935980350	9590	9570	9590	9570	525
306	20230919	135500	930955600	9600	9600	9600	9600	68
307	20230919	135400	930302800	9600	9600	9600	9600	134
308	20230919	135300	929016400	9600	9570	9600	9570	80
309	20230919	135200	928249100	9560	9560	9560	9560	0
310	20230919	135100	928249100	9560	9560	9560	9560	5
311	20230919	135000	928201300	9520	9520	9520	9520	0
312	20230919	134900	928201300	9520	9520	9520	9520	0
313	20230919	134800	928201300	9520	9520	9520	9520	1
314	20230919	134700	928191780	9570	9570	9570	9570	0
315	20230919	134600	928191780	9570	9570	9570	9570	1
316	20230919	134500	928182210	9520	9520	9520	9520	72
317	20230919	134400	927496770	9520	9520	9520	9520	0
318	20230919	134300	927496770	9520	9520	9520	9520	0
319	20230919	134200	927496770	9520	9520	9520	9520	0
320	20230919	134100	927496770	9520	9580	9580	9520	4
321	20230919	134000	927458510	9580	9530	9580	9530	151
322	20230919	133900	926019430	9520	9520	9520	9520	0
323	20230919	133800	926019430	9520	9520	9520	9520	0
324	20230919	133700	926019430	9520	9520	9520	9520	0
325	20230919	133600	926019430	9520	9520	9520	9520	0
326	20230919	133500	926019430	9520	9520	9520	9520	203
327	20230919	133400	924086870	9520	9520	9520	9520	212
328	20230919	133300	922068630	9520	9520	9520	9520	312
329	20230919	133200	919098390	9510	9530	9530	9510	1422
330	20230919	133100	905560740	9530	9540	9540	9530	592
331	20230919	133000	899914210	9530	9530	9530	9530	0
332	20230919	132900	899914210	9530	9530	9530	9530	0
333	20230919	132800	899914210	9530	9530	9530	9530	0
334	20230919	132700	899914210	9530	9540	9540	9530	324
335	20230919	132600	896825320	9540	9540	9540	9540	0
336	20230919	132500	896825320	9540	9540	9540	9540	0
337	20230919	132400	896825320	9540	9540	9540	9540	0
338	20230919	132300	896825320	9540	9540	9540	9540	300
339	20230919	132200	893963320	9540	9540	9540	9540	242
340	20230919	132100	891654640	9570	9570	9570	9570	1423
341	20230919	132000	878036530	9580	9580	9580	9580	70
342	20230919	131900	877365930	9580	9590	9590	9580	105
343	20230919	131800	876360020	9570	9590	9590	9560	518
344	20230919	131700	871402910	9570	9570	9570	9570	0
345	20230919	131600	871402910	9570	9590	9590	9570	22
346	20230919	131500	871192340	9590	9590	9590	9590	2
347	20230919	131400	871173160	9590	9590	9590	9590	2
348	20230919	131300	871153980	9590	9540	9590	9530	910
349	20230919	131200	862461800	9530	9530	9530	9530	0
350	20230919	131100	862461800	9530	9530	9530	9530	333
351	20230919	131000	859288310	9520	9530	9530	9520	60
352	20230919	130900	858716730	9530	9530	9530	9530	500
353	20230919	130800	853951730	9570	9520	9570	9520	42
354	20230919	130700	853551840	9520	9530	9530	9520	105
355	20230919	130600	852551410	9530	9530	9530	9530	0
356	20230919	130500	852551410	9530	9550	9550	9530	100
357	20230919	130400	851597860	9570	9570	9570	9570	0
358	20230919	130300	851597860	9570	9570	9570	9570	1
359	20230919	130200	851588290	9550	9550	9550	9550	400
360	20230919	130100	847768290	9570	9570	9570	9570	0
361	20230919	130000	847768290	9570	9570	9570	9570	0
362	20230919	125900	847768290	9570	9570	9570	9570	10
363	20230919	125800	847672590	9570	9570	9570	9570	4
364	20230919	125700	847634310	9550	9550	9550	9550	0
365	20230919	125600	847634310	9550	9550	9550	9550	0
366	20230919	125500	847634310	9550	9550	9550	9550	0
367	20230919	125400	847634310	9550	9590	9590	9550	21
368	20230919	125300	847433720	9550	9560	9560	9550	15
369	20230919	125200	847290330	9560	9560	9560	9560	24
370	20230919	125100	847060890	9560	9560	9560	9560	246
371	20230919	125000	844709130	9570	9570	9570	9570	61
372	20230919	124900	844125360	9570	9570	9570	9570	0
373	20230919	124800	844125360	9570	9570	9570	9570	52
374	20230919	124700	843627720	9580	9590	9590	9580	8
375	20230919	124600	843551060	9590	9590	9590	9590	0
376	20230919	124500	843551060	9590	9590	9590	9590	0
377	20230919	124400	843551060	9590	9590	9590	9580	421
378	20230919	124300	839517710	9590	9590	9590	9590	6
379	20230919	124200	839460170	9590	9590	9590	9590	335
380	20230919	124100	836247520	9590	9590	9590	9590	0
381	20230919	124000	836247520	9590	9590	9590	9590	5
382	20230919	123900	836199570	9590	9600	9600	9590	56
383	20230919	123800	835662010	9590	9590	9590	9590	8
384	20230919	123700	835585290	9590	9590	9590	9590	95
385	20230919	123600	834674240	9580	9580	9580	9580	0
386	20230919	123500	834674240	9580	9580	9580	9580	1
387	20230919	123400	834664660	9610	9610	9610	9610	201
388	20230919	123300	832733050	9580	9580	9580	9580	0
389	20230919	123200	832733050	9580	9580	9580	9580	29
390	20230919	123100	832455230	9570	9580	9580	9570	1097
391	20230919	123000	821950160	9580	9580	9580	9580	358
392	20230919	122900	818520520	9610	9610	9610	9610	0
393	20230919	122800	818520520	9610	9610	9610	9610	3
394	20230919	122700	818491690	9570	9570	9570	9570	9
395	20230919	122600	818405560	9570	9600	9600	9570	42
396	20230919	122500	818003590	9570	9570	9570	9570	0
397	20230919	122400	818003590	9570	9570	9570	9570	305
398	20230919	122300	815084740	9570	9570	9570	9570	10
399	20230919	122200	814989040	9560	9570	9570	9560	100
400	20230919	122100	814032800	9560	9600	9600	9560	669
401	20230919	122000	807610440	9600	9600	9600	9600	0
402	20230919	121900	807610440	9600	9600	9600	9600	23
403	20230919	121800	807389640	9600	9600	9600	9600	0
404	20230919	121700	807389640	9600	9600	9600	9600	265
405	20230919	121600	804845640	9600	9600	9600	9600	0
406	20230919	121500	804845640	9600	9580	9600	9580	646
407	20230919	121400	798647850	9570	9520	9570	9510	508
408	20230919	121300	793814800	9520	9540	9540	9520	1000
409	20230919	121200	784289320	9530	9530	9530	9530	30
410	20230919	121100	784003420	9530	9530	9530	9530	50
411	20230919	121000	783526920	9530	9520	9580	9520	1308
412	20230919	120900	771049450	9510	9530	9530	9510	3000
413	20230919	120800	742469990	9530	9560	9560	9530	1030
414	20230919	120700	732643580	9560	9590	9590	9560	2
415	20230919	120600	732624430	9560	9550	9560	9550	501
416	20230919	120500	727835880	9540	9540	9540	9540	121
417	20230919	120400	726681540	9540	9540	9540	9540	133
418	20230919	120300	725412720	9550	9550	9550	9550	0
419	20230919	120200	725412720	9550	9550	9550	9550	100
420	20230919	120100	724457720	9550	9540	9550	9540	54
421	20230919	120000	723942160	9550	9550	9550	9550	1
422	20230919	115900	723932610	9550	9550	9550	9550	0
423	20230919	115800	723932610	9550	9550	9550	9550	2
424	20230919	115700	723913510	9540	9550	9550	9540	19
425	20230919	115600	723732150	9550	9550	9550	9550	10
426	20230919	115500	723636650	9550	9550	9550	9550	0
427	20230919	115400	723636650	9550	9550	9550	9550	0
428	20230919	115300	723636650	9550	9560	9560	9550	204
429	20230919	115200	721688350	9590	9590	9590	9590	0
430	20230919	115100	721688350	9590	9590	9590	9590	2
431	20230919	115000	721669170	9590	9590	9590	9590	1
432	20230919	114900	721659580	9550	9550	9550	9550	0
433	20230919	114800	721659580	9550	9550	9550	9550	0
434	20230919	114700	721659580	9550	9550	9550	9550	0
435	20230919	114600	721659580	9550	9560	9560	9550	35
436	20230919	114500	721325310	9590	9590	9590	9590	1
437	20230919	114400	721315720	9590	9590	9590	9590	11
438	20230919	114300	721210230	9540	9540	9540	9540	0
439	20230919	114200	721210230	9540	9540	9540	9540	11
440	20230919	114100	721105290	9600	9540	9600	9540	5
441	20230919	114000	721057530	9540	9540	9540	9540	0
442	20230919	113900	721057530	9540	9540	9540	9540	116
443	20230919	113800	719950890	9540	9540	9550	9540	81
444	20230919	113700	719178050	9540	9590	9600	9540	360
445	20230919	113600	715741860	9590	9590	9590	9590	0
446	20230919	113500	715741860	9590	9590	9590	9590	1
447	20230919	113400	715732270	9590	9590	9590	9590	800
448	20230919	113300	708060270	9590	9590	9590	9590	0
449	20230919	113200	708060270	9590	9590	9590	9590	0
450	20230919	113100	708060270	9590	9530	9590	9530	1347
451	20230919	113000	695202540	9530	9540	9540	9530	322
452	20230919	112900	692133860	9540	9550	9550	9540	1677
453	20230919	112800	676131970	9550	9570	9570	9550	953
454	20230919	112700	667020620	9570	9570	9570	9570	11
455	20230919	112600	666915350	9570	9570	9570	9570	260
456	20230919	112500	664427150	9570	9580	9580	9570	55
457	20230919	112400	663900750	9570	9570	9570	9570	215
458	20230919	112300	661843200	9570	9570	9570	9570	33
459	20230919	112200	661527390	9570	9580	9580	9570	798
460	20230919	112100	653883310	9580	9580	9580	9580	55
461	20230919	112000	653356410	9570	9570	9570	9570	0
462	20230919	111900	653356410	9570	9570	9570	9570	21
463	20230919	111800	653155440	9570	9570	9570	9570	0
464	20230919	111700	653155440	9570	9570	9570	9570	142
465	20230919	111600	651796500	9610	9610	9610	9610	0
466	20230919	111500	651796500	9610	9610	9610	9610	3
467	20230919	111400	651767670	9610	9590	9610	9590	94
468	20230919	111300	650865660	9570	9570	9570	9570	65
469	20230919	111200	650243610	9570	9570	9570	9570	42
470	20230919	111100	649841670	9590	9590	9590	9590	1
471	20230919	111000	649832080	9560	9560	9560	9560	4
472	20230919	110900	649793840	9600	9600	9600	9600	0
473	20230919	110800	649793840	9600	9600	9600	9600	345
474	20230919	110700	646481840	9590	9600	9600	9590	186
475	20230919	110600	644698000	9600	9600	9600	9600	7
476	20230919	110500	644630800	9610	9610	9610	9610	0
477	20230919	110400	644630800	9610	9590	9610	9590	7
478	20230919	110300	644563610	9600	9600	9600	9600	1
479	20230919	110200	644554010	9600	9600	9600	9600	20
480	20230919	110100	644362010	9610	9570	9610	9560	316
481	20230919	110000	641340490	9570	9570	9570	9570	0
482	20230919	105900	641340490	9570	9570	9570	9560	295
483	20230919	105800	638519260	9570	9580	9580	9570	144
484	20230919	105700	637141120	9580	9580	9580	9580	120
485	20230919	105600	635991520	9580	9580	9580	9580	29
486	20230919	105500	635713700	9610	9610	9610	9610	2
487	20230919	105400	635694480	9610	9610	9610	9610	0
488	20230919	105300	635694480	9610	9610	9610	9610	2
489	20230919	105200	635675260	9560	9570	9570	9560	600
490	20230919	105100	629938310	9560	9560	9560	9560	0
491	20230919	105000	629938310	9560	9560	9560	9560	1502
492	20230919	104900	615579190	9560	9600	9600	9560	600
493	20230919	104800	609840160	9600	9600	9600	9600	0
494	20230919	104700	609840160	9600	9600	9600	9600	2
495	20230919	104600	609820960	9610	9610	9610	9610	0
496	20230919	104500	609820960	9610	9620	9620	9610	81
497	20230919	104400	609041750	9620	9620	9620	9610	438
498	20230919	104300	604831740	9620	9620	9620	9620	5
499	20230919	104200	604783640	9620	9620	9620	9620	84
500	20230919	104100	603975560	9620	9620	9620	9620	0
501	20230919	104000	603975560	9620	9620	9620	9620	1
502	20230919	103900	603965940	9570	9570	9570	9570	0
503	20230919	103800	603965940	9570	9580	9580	9570	6
504	20230919	103700	603908480	9570	9570	9570	9570	0
505	20230919	103600	603908480	9570	9560	9570	9560	51
506	20230919	103500	603420900	9560	9560	9560	9560	5
507	20230919	103400	603373100	9550	9600	9600	9550	347
508	20230919	103300	600042000	9550	9550	9600	9550	481
509	20230919	103200	595432100	9550	9550	9550	9550	1
510	20230919	103100	595422550	9570	9570	9570	9570	37
511	20230919	103000	595068460	9570	9570	9570	9570	6
512	20230919	102900	595011040	9600	9550	9600	9540	515
513	20230919	102800	590093260	9550	9550	9550	9550	2
514	20230919	102700	590074160	9550	9550	9550	9540	227
515	20230919	102600	587907560	9550	9550	9550	9550	75
516	20230919	102500	587191310	9600	9600	9600	9600	0
517	20230919	102400	587191310	9600	9610	9610	9600	78
518	20230919	102300	586441810	9610	9540	9610	9530	2210
519	20230919	102200	565375200	9630	9560	9630	9560	400
520	20230919	102100	561531600	9520	9550	9560	9520	145
521	20230919	102000	560150450	9530	9550	9550	9530	1103
522	20230919	101900	549624050	9560	9560	9560	9560	24
523	20230919	101800	549394610	9560	9550	9560	9550	192
524	20230919	101700	547560970	9560	9580	9580	9560	1014
525	20230919	101600	537861990	9560	9580	9580	9560	436
526	20230919	101500	533693640	9580	9590	9600	9580	9
527	20230919	101400	533607380	9600	9630	9630	9600	350
528	20230919	101300	530243880	9570	9600	9620	9570	1847
529	20230919	101200	512523170	9640	9640	9640	9640	0
530	20230919	101100	512523170	9640	9630	9640	9610	5
531	20230919	101000	512475040	9630	9630	9630	9630	3
532	20230919	100900	512446150	9590	9630	9630	9590	223
533	20230919	100800	510307370	9630	9610	9640	9600	399
534	20230919	100700	506476370	9610	9610	9610	9600	214
535	20230919	100600	504419860	9650	9600	9650	9600	7
536	20230919	100500	504352460	9600	9600	9600	9590	37
537	20230919	100400	503997290	9590	9580	9590	9580	743
538	20230919	100300	496873920	9560	9580	9580	9560	230
539	20230919	100200	494672960	9580	9580	9580	9580	111
540	20230919	100100	493609580	9580	9570	9580	9570	109
541	20230919	100000	492566430	9570	9570	9570	9560	442
542	20230919	095900	488339890	9580	9580	9580	9570	216
543	20230919	095800	486271620	9580	9590	9590	9580	206
544	20230919	095700	484298040	9580	9600	9600	9580	312
545	20230919	095600	481304260	9600	9620	9620	9580	536
546	20230919	095500	476166230	9630	9630	9630	9630	2
547	20230919	095400	476146970	9640	9590	9640	9590	2
548	20230919	095300	476127740	9590	9600	9600	9580	1056
549	20230919	095200	466000060	9580	9660	9680	9580	4907
550	20230919	095100	418698070	9660	9660	9700	9650	1058
551	20230919	095000	408483870	9710	9710	9710	9710	0
552	20230919	094900	408483870	9710	9710	9710	9710	100
553	20230919	094800	407512870	9710	9670	9710	9650	1131
554	20230919	094700	396593530	9660	9710	9710	9660	306
555	20230919	094600	393636490	9710	9710	9710	9710	0
556	20230919	094500	393636490	9710	9700	9710	9700	1001
557	20230919	094400	383926570	9700	9700	9700	9700	34
558	20230919	094300	383596770	9720	9720	9720	9720	0
559	20230919	094200	383596770	9720	9720	9720	9720	0
560	20230919	094100	383596770	9720	9660	9720	9660	17
561	20230919	094000	383432490	9660	9660	9660	9660	2581
562	20230919	093900	358500030	9740	9680	9740	9660	14341
563	20230919	093800	219940340	9670	9700	9700	9670	411
564	20230919	093700	215960860	9740	9720	9740	9670	2137
565	20230919	093600	195263190	9730	9740	9740	9730	227
566	20230919	093500	193052460	9740	9740	9740	9740	25
567	20230919	093400	192808960	9750	9750	9750	9750	20
568	20230919	093300	192613960	9750	9740	9750	9740	71
569	20230919	093200	191922410	9740	9710	9740	9690	720
570	20230919	093100	184933890	9720	9740	9740	9720	274
571	20230919	093000	182267030	9740	9750	9750	9740	11
572	20230919	092900	182159790	9750	9740	9750	9740	4
573	20230919	092800	182120810	9700	9700	9700	9700	400
574	20230919	092700	178240810	9700	9750	9750	9700	259
575	20230919	092600	175728460	9750	9760	9760	9750	3
576	20230919	092500	175699200	9700	9750	9750	9700	3501
577	20230919	092400	141733890	9750	9750	9760	9720	3075
578	20230919	092300	111752210	9750	9770	9770	9750	2813
579	20230919	092200	84307640	9770	9770	9770	9770	0
580	20230919	092100	84307640	9770	9770	9770	9770	51
581	20230919	092000	83809370	9770	9770	9770	9770	778
582	20230919	091900	76208310	9790	9790	9790	9790	96
583	20230919	091800	75268470	9800	9800	9820	9800	109
584	20230919	091700	74200250	9820	9830	9830	9820	38
585	20230919	091600	73827060	9830	9830	9830	9830	3
586	20230919	091500	73797570	9830	9830	9830	9830	0
587	20230919	091400	73797570	9830	9830	9830	9830	203
588	20230919	091300	71802080	9870	9860	9870	9860	250
589	20230919	091200	69336740	9860	9860	9860	9860	2
590	20230919	091100	69317020	9830	9830	9830	9830	200
591	20230919	091000	67351020	9870	9830	9870	9820	620
592	20230919	090900	61243680	9830	9770	9830	9770	1139
593	20230919	090800	50065090	9760	9800	9800	9760	346
594	20230919	090700	46675650	9800	9800	9800	9800	33
595	20230919	090600	46352250	9800	9800	9800	9800	19
596	20230919	090500	46166050	9750	9750	9750	9750	0
597	20230919	090400	46166050	9750	9750	9750	9750	92
598	20230919	090300	45269050	9750	9760	9760	9750	750
599	20230919	090200	37956480	9760	9740	9760	9740	507
600	20230919	090100	33011730	9740	9700	9740	9690	96
601	20230919	090000	32078010	9690	9680	9800	9680	3312