KissMeData/041960/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	191500	605099390	5380	5380	5380	5380	5200
3	20230921	191400	605099390	5380	5380	5380	5380	0
4	20230921	191300	605099390	5380	5380	5380	5380	0
5	20230921	191200	605099390	5380	5380	5380	5380	0
6	20230921	191100	605099390	5380	5380	5380	5380	0
7	20230921	191000	605099390	5380	5380	5380	5380	0
8	20230921	190900	605099390	5380	5380	5380	5380	0
9	20230921	190800	605099390	5380	5380	5380	5380	0
10	20230921	190700	605099390	5380	5380	5380	5380	0
11	20230921	190600	605099390	5380	5380	5380	5380	0
12	20230921	190500	605099390	5380	5380	5380	5380	0
13	20230921	190400	605099390	5380	5380	5380	5380	0
14	20230921	190300	605099390	5380	5380	5380	5380	0
15	20230921	190200	605099390	5380	5380	5380	5380	0
16	20230921	190100	605099390	5380	5380	5380	5380	0
17	20230921	190000	605099390	5380	5380	5380	5380	0
18	20230921	185900	605099390	5380	5380	5380	5380	0
19	20230921	185800	605099390	5380	5380	5380	5380	0
20	20230921	185700	605099390	5380	5380	5380	5380	0
21	20230921	185600	605099390	5380	5380	5380	5380	0
22	20230921	185500	605099390	5380	5380	5380	5380	0
23	20230921	185400	605099390	5380	5380	5380	5380	0
24	20230921	185300	605099390	5380	5380	5380	5380	0
25	20230921	185200	605099390	5380	5380	5380	5380	0
26	20230921	185100	605099390	5380	5380	5380	5380	0
27	20230921	185000	605099390	5380	5380	5380	5380	0
28	20230921	184900	605099390	5380	5380	5380	5380	0
29	20230921	184800	605099390	5380	5380	5380	5380	0
30	20230921	184700	605099390	5380	5380	5380	5380	0
31	20230921	184600	605099390	5380	5380	5380	5380	0
32	20230921	184500	605099390	5380	5380	5380	5380	5200
33	20230921	184400	605099390	5380	5380	5380	5380	0
34	20230921	184300	605099390	5380	5380	5380	5380	0
35	20230921	184200	605099390	5380	5380	5380	5380	0
36	20230921	184100	605099390	5380	5380	5380	5380	0
37	20230921	184000	605099390	5380	5380	5380	5380	0
38	20230921	183900	605099390	5380	5380	5380	5380	0
39	20230921	183800	605099390	5380	5380	5380	5380	0
40	20230921	183700	605099390	5380	5380	5380	5380	0
41	20230921	183600	605099390	5380	5380	5380	5380	0
42	20230921	183500	605099390	5380	5380	5380	5380	0
43	20230921	183400	605099390	5380	5380	5380	5380	0
44	20230921	183300	605099390	5380	5380	5380	5380	0
45	20230921	183200	605099390	5380	5380	5380	5380	0
46	20230921	183100	605099390	5380	5380	5380	5380	0
47	20230921	183000	605099390	5380	5380	5380	5380	0
48	20230921	182900	605099390	5380	5380	5380	5380	0
49	20230921	182800	605099390	5380	5380	5380	5380	0
50	20230921	182700	605099390	5380	5380	5380	5380	0
51	20230921	182600	605099390	5380	5380	5380	5380	0
52	20230921	182500	605099390	5380	5380	5380	5380	0
53	20230921	182400	605099390	5380	5380	5380	5380	0
54	20230921	182300	605099390	5380	5380	5380	5380	0
55	20230921	182200	605099390	5380	5380	5380	5380	0
56	20230921	182100	605099390	5380	5380	5380	5380	0
57	20230921	182000	605099390	5380	5380	5380	5380	0
58	20230921	181900	605099390	5380	5380	5380	5380	0
59	20230921	181800	605099390	5380	5380	5380	5380	0
60	20230921	181700	605099390	5380	5380	5380	5380	0
61	20230921	181600	605099390	5380	5380	5380	5380	0
62	20230921	181500	605099390	5380	5380	5380	5380	5200
63	20230921	181400	605099390	5380	5380	5380	5380	0
64	20230921	181300	605099390	5380	5380	5380	5380	0
65	20230921	181200	605099390	5380	5380	5380	5380	0
66	20230921	181100	605099390	5380	5380	5380	5380	0
67	20230921	181000	605099390	5380	5380	5380	5380	0
68	20230921	180900	605099390	5380	5380	5380	5380	0
69	20230921	180800	605099390	5380	5380	5380	5380	0
70	20230921	180700	605099390	5380	5380	5380	5380	0
71	20230921	180600	605099390	5380	5380	5380	5380	0
72	20230921	180500	605099390	5380	5380	5380	5380	0
73	20230921	180400	605099390	5380	5380	5380	5380	0
74	20230921	180300	605099390	5380	5380	5380	5380	0
75	20230921	180200	605099390	5380	5380	5380	5380	0
76	20230921	180100	605099390	5380	5380	5380	5380	0
77	20230921	180000	605099390	5380	5380	5380	5380	0
78	20230921	175900	605099390	5380	5380	5380	5380	0
79	20230921	175800	605099390	5380	5380	5380	5380	0
80	20230921	175700	605099390	5380	5380	5380	5380	0
81	20230921	175600	605099390	5380	5380	5380	5380	0
82	20230921	175500	605099390	5380	5380	5380	5380	0
83	20230921	175400	605099390	5380	5380	5380	5380	0
84	20230921	175300	605099390	5380	5380	5380	5380	0
85	20230921	175200	605099390	5380	5380	5380	5380	0
86	20230921	175100	605099390	5380	5380	5380	5380	0
87	20230921	175000	605099390	5380	5380	5380	5380	0
88	20230921	174900	605099390	5380	5380	5380	5380	0
89	20230921	174800	605099390	5380	5380	5380	5380	0
90	20230921	174700	605099390	5380	5380	5380	5380	0
91	20230921	174600	605099390	5380	5380	5380	5380	0
92	20230921	174500	605099390	5380	5380	5380	5380	5200
93	20230921	174400	605099390	5380	5380	5380	5380	0
94	20230921	174300	605099390	5380	5380	5380	5380	0
95	20230921	174200	605099390	5380	5380	5380	5380	0
96	20230921	174100	605099390	5380	5380	5380	5380	0
97	20230921	174000	605099390	5380	5380	5380	5380	0
98	20230921	173900	605099390	5380	5380	5380	5380	0
99	20230921	173800	605099390	5380	5380	5380	5380	0
100	20230921	173700	605099390	5380	5380	5380	5380	0
101	20230921	173600	605099390	5380	5380	5380	5380	0
102	20230921	173500	605099390	5380	5380	5380	5380	0
103	20230921	173400	605099390	5380	5380	5380	5380	0
104	20230921	173300	605099390	5380	5380	5380	5380	0
105	20230921	173200	605099390	5380	5380	5380	5380	0
106	20230921	173100	605099390	5380	5380	5380	5380	0
107	20230921	173000	605099390	5380	5380	5380	5380	0
108	20230921	172900	605099390	5380	5380	5380	5380	0
109	20230921	172800	605099390	5380	5380	5380	5380	0
110	20230921	172700	605099390	5380	5380	5380	5380	0
111	20230921	172600	605099390	5380	5380	5380	5380	0
112	20230921	172500	605099390	5380	5380	5380	5380	0
113	20230921	172400	605099390	5380	5380	5380	5380	0
114	20230921	172300	605099390	5380	5380	5380	5380	0
115	20230921	172200	605099390	5380	5380	5380	5380	0
116	20230921	172100	605099390	5380	5380	5380	5380	0
117	20230921	172000	605099390	5380	5380	5380	5380	0
118	20230921	171900	605099390	5380	5380	5380	5380	0
119	20230921	171800	605099390	5380	5380	5380	5380	0
120	20230921	171700	605099390	5380	5380	5380	5380	0
121	20230921	171600	605099390	5380	5380	5380	5380	0
122	20230921	171500	605099390	5380	5380	5380	5380	5200
123	20230921	171400	605099390	5380	5380	5380	5380	0
124	20230921	171300	605099390	5380	5380	5380	5380	0
125	20230921	171200	605099390	5380	5380	5380	5380	0
126	20230921	171100	605099390	5380	5380	5380	5380	0
127	20230921	171000	605099390	5380	5380	5380	5380	0
128	20230921	170900	605099390	5380	5380	5380	5380	0
129	20230921	170800	605099390	5380	5380	5380	5380	0
130	20230921	170700	605099390	5380	5380	5380	5380	0
131	20230921	170600	605099390	5380	5380	5380	5380	0
132	20230921	170500	605099390	5380	5380	5380	5380	0
133	20230921	170400	605099390	5380	5380	5380	5380	0
134	20230921	170300	605099390	5380	5380	5380	5380	0
135	20230921	170200	605099390	5380	5380	5380	5380	0
136	20230921	170100	605099390	5380	5380	5380	5380	0
137	20230921	170000	605099390	5380	5380	5380	5380	0
138	20230921	165900	605099390	5380	5380	5380	5380	0
139	20230921	165800	605099390	5380	5380	5380	5380	0
140	20230921	165700	605099390	5380	5380	5380	5380	0
141	20230921	165600	605099390	5380	5380	5380	5380	0
142	20230921	165500	605099390	5380	5380	5380	5380	0
143	20230921	165400	605099390	5380	5380	5380	5380	0
144	20230921	165300	605099390	5380	5380	5380	5380	0
145	20230921	165200	605099390	5380	5380	5380	5380	0
146	20230921	165100	605099390	5380	5380	5380	5380	0
147	20230921	165000	605099390	5380	5380	5380	5380	0
148	20230921	164900	605099390	5380	5380	5380	5380	0
149	20230921	164800	605099390	5380	5380	5380	5380	0
150	20230921	164700	605099390	5380	5380	5380	5380	0
151	20230921	164600	605099390	5380	5380	5380	5380	0
152	20230921	164500	605099390	5380	5380	5380	5380	5200
153	20230921	164400	605099390	5380	5380	5380	5380	0
154	20230921	164300	605099390	5380	5380	5380	5380	0
155	20230921	164200	605099390	5380	5380	5380	5380	0
156	20230921	164100	605099390	5380	5380	5380	5380	0
157	20230921	164000	605099390	5380	5380	5380	5380	0
158	20230921	163900	605099390	5380	5380	5380	5380	0
159	20230921	163800	605099390	5380	5380	5380	5380	0
160	20230921	163700	605099390	5380	5380	5380	5380	0
161	20230921	163600	605099390	5380	5380	5380	5380	0
162	20230921	163500	605099390	5380	5380	5380	5380	0
163	20230921	163400	605099390	5380	5380	5380	5380	0
164	20230921	163300	605099390	5380	5380	5380	5380	0
165	20230921	163200	605099390	5380	5380	5380	5380	0
166	20230921	163100	605099390	5380	5380	5380	5380	0
167	20230921	163000	605099390	5380	5380	5380	5380	0
168	20230921	162900	605099390	5380	5380	5380	5380	0
169	20230921	162800	605099390	5380	5380	5380	5380	0
170	20230921	162700	605099390	5380	5380	5380	5380	0
171	20230921	162600	605099390	5380	5380	5380	5380	0
172	20230921	162500	605099390	5380	5380	5380	5380	0
173	20230921	162400	605099390	5380	5380	5380	5380	0
174	20230921	162300	605099390	5380	5380	5380	5380	0
175	20230921	162200	605099390	5380	5380	5380	5380	0
176	20230921	162100	605099390	5380	5380	5380	5380	0
177	20230921	162000	605099390	5380	5380	5380	5380	0
178	20230921	161900	605099390	5380	5380	5380	5380	0
179	20230921	161800	605099390	5380	5380	5380	5380	0
180	20230921	161700	605099390	5380	5380	5380	5380	0
181	20230921	161600	605099390	5380	5380	5380	5380	0
182	20230921	161500	605099390	5380	5380	5380	5380	5200
183	20230921	161400	605099390	5380	5380	5380	5380	0
184	20230921	161300	605099390	5380	5380	5380	5380	0
185	20230921	161200	605099390	5380	5380	5380	5380	0
186	20230921	161100	605099390	5380	5380	5380	5380	0
187	20230921	161000	605099390	5380	5380	5380	5380	0
188	20230921	160900	605099390	5380	5380	5380	5380	0
189	20230921	160800	605099390	5380	5380	5380	5380	0
190	20230921	160700	605099390	5380	5380	5380	5380	0
191	20230921	160600	605099390	5380	5380	5380	5380	0
192	20230921	160500	605099390	5380	5380	5380	5380	0
193	20230921	160400	605099390	5380	5380	5380	5380	0
194	20230921	160300	605099390	5380	5380	5380	5380	0
195	20230921	160200	605099390	5380	5380	5380	5380	0
196	20230921	160100	605099390	5380	5380	5380	5380	0
197	20230921	160000	605099390	5380	5380	5380	5380	0
198	20230921	155900	605099390	5380	5380	5380	5380	0
199	20230921	155800	605099390	5380	5380	5380	5380	0
200	20230921	155700	605099390	5380	5380	5380	5380	0
201	20230921	155600	605099390	5380	5380	5380	5380	0
202	20230921	155500	605099390	5380	5380	5380	5380	0
203	20230921	155400	605099390	5380	5380	5380	5380	0
204	20230921	155300	605099390	5380	5380	5380	5380	0
205	20230921	155200	605099390	5380	5380	5380	5380	0
206	20230921	155100	605099390	5380	5380	5380	5380	0
207	20230921	155000	605099390	5380	5380	5380	5380	0
208	20230921	154900	605099390	5380	5380	5380	5380	0
209	20230921	154800	605099390	5380	5380	5380	5380	0
210	20230921	154700	605099390	5380	5380	5380	5380	0
211	20230921	154600	605099390	5380	5380	5380	5380	0
212	20230921	154500	605099390	5380	5380	5380	5380	5200
213	20230921	154400	605099390	5380	5380	5380	5380	0
214	20230921	154300	605099390	5380	5380	5380	5380	0
215	20230921	154200	605099390	5380	5380	5380	5380	0
216	20230921	154100	605099390	5380	5380	5380	5380	0
217	20230921	154000	605099390	5380	5380	5380	5380	0
218	20230921	153900	605099390	5380	5380	5380	5380	0
219	20230921	153800	605099390	5380	5380	5380	5380	0
220	20230921	153700	605099390	5380	5380	5380	5380	0
221	20230921	153600	605099390	5380	5380	5380	5380	0
222	20230921	153500	605099390	5380	5380	5380	5380	0
223	20230921	153400	605099390	5380	5380	5380	5380	0
224	20230921	153300	605099390	5380	5380	5380	5380	0
225	20230921	153200	605099390	5380	5380	5380	5380	0
226	20230921	153100	605099390	5380	5380	5380	5380	0
227	20230921	153000	605099390	5380	5380	5380	5380	5200
228	20230921	152900	577123390	5320	5320	5320	5320	0
229	20230921	152800	577123390	5320	5320	5320	5320	0
230	20230921	152700	577123390	5320	5320	5320	5320	0
231	20230921	152600	577123390	5320	5320	5320	5320	0
232	20230921	152500	577123390	5320	5320	5320	5320	0
233	20230921	152400	577123390	5320	5320	5320	5320	0
234	20230921	152300	577123390	5320	5320	5320	5320	0
235	20230921	152200	577123390	5320	5320	5320	5320	0
236	20230921	152100	577123390	5320	5320	5320	5320	0
237	20230921	152000	577123390	5320	5320	5320	5320	0
238	20230921	151900	577123390	5320	5370	5370	5320	897
239	20230921	151800	572324350	5370	5370	5370	5370	24
240	20230921	151700	572195470	5360	5360	5370	5360	541
241	20230921	151600	569294340	5360	5360	5360	5350	621
242	20230921	151500	565969660	5350	5360	5370	5330	717
243	20230921	151400	562134060	5360	5330	5370	5330	3112
244	20230921	151300	545499290	5330	5330	5330	5320	315
245	20230921	151200	543820360	5330	5330	5330	5320	311
246	20230921	151100	542162750	5320	5320	5320	5320	0
247	20230921	151000	542162750	5320	5320	5320	5320	196
248	20230921	150900	541120030	5320	5320	5320	5320	0
249	20230921	150800	541120030	5320	5330	5330	5320	713
250	20230921	150700	537325740	5330	5330	5330	5330	0
251	20230921	150600	537325740	5330	5330	5330	5330	73
252	20230921	150500	536936650	5330	5330	5330	5330	78
253	20230921	150400	536520910	5330	5330	5330	5330	0
254	20230921	150300	536520910	5330	5330	5330	5330	153
255	20230921	150200	535705420	5330	5330	5330	5330	0
256	20230921	150100	535705420	5330	5330	5330	5330	46
257	20230921	150000	535460240	5330	5330	5330	5330	36
258	20230921	145900	535268360	5330	5330	5330	5330	55
259	20230921	145800	534975210	5330	5330	5330	5330	137
260	20230921	145700	534245000	5330	5330	5330	5330	2297
261	20230921	145600	522001990	5330	5330	5330	5330	0
262	20230921	145500	522001990	5330	5330	5330	5330	0
263	20230921	145400	522001990	5330	5330	5330	5330	91
264	20230921	145300	521516960	5330	5320	5330	5320	218
265	20230921	145200	520356020	5330	5320	5330	5320	800
266	20230921	145100	516093020	5320	5320	5330	5320	200
267	20230921	145000	515028640	5330	5330	5330	5330	29
268	20230921	144900	514874070	5330	5330	5330	5330	34
269	20230921	144800	514692850	5320	5320	5320	5320	100
270	20230921	144700	514160850	5320	5320	5320	5320	100
271	20230921	144600	513628850	5330	5330	5330	5330	113
272	20230921	144500	513026560	5330	5320	5330	5320	1934
273	20230921	144400	502737380	5330	5330	5330	5330	0
274	20230921	144300	502737380	5330	5330	5330	5330	1
275	20230921	144200	502732050	5330	5330	5330	5330	49
276	20230921	144100	502470880	5330	5330	5330	5330	1
277	20230921	144000	502465550	5320	5330	5330	5320	1078
278	20230921	143900	496729810	5330	5330	5330	5330	0
279	20230921	143800	496729810	5330	5330	5330	5330	39
280	20230921	143700	496521940	5330	5330	5330	5330	0
281	20230921	143600	496521940	5330	5330	5330	5330	0
282	20230921	143500	496521940	5330	5330	5330	5330	3
283	20230921	143400	496505950	5330	5330	5330	5330	36
284	20230921	143300	496314070	5330	5330	5330	5330	0
285	20230921	143200	496314070	5330	5330	5330	5330	0
286	20230921	143100	496314070	5330	5330	5330	5330	0
287	20230921	143000	496314070	5330	5320	5330	5320	127
288	20230921	142900	495638420	5330	5330	5330	5330	652
289	20230921	142800	492163260	5330	5330	5330	5330	110
290	20230921	142700	491576960	5330	5330	5330	5330	104
291	20230921	142600	491022640	5340	5340	5340	5340	0
292	20230921	142500	491022640	5340	5340	5340	5340	3
293	20230921	142400	491006620	5340	5340	5340	5340	300
294	20230921	142300	489404620	5340	5340	5340	5340	20
295	20230921	142200	489297820	5340	5340	5340	5340	322
296	20230921	142100	487578340	5340	5340	5340	5340	136
297	20230921	142000	486852100	5350	5340	5350	5340	101
298	20230921	141900	486312750	5340	5340	5340	5340	0
299	20230921	141800	486312750	5340	5340	5340	5340	19
300	20230921	141700	486211290	5340	5340	5340	5340	192
301	20230921	141600	485186010	5350	5350	5350	5350	500
302	20230921	141500	482511010	5350	5350	5350	5350	500
303	20230921	141400	479836010	5330	5350	5350	5330	6191
304	20230921	141300	446743620	5350	5360	5360	5350	439
305	20230921	141200	444394590	5360	5360	5360	5360	38
306	20230921	141100	444190910	5360	5350	5360	5350	129
307	20230921	141000	443500080	5360	5360	5360	5360	0
308	20230921	140900	443500080	5360	5360	5360	5360	61
309	20230921	140800	443173120	5360	5360	5360	5360	14
310	20230921	140700	443098080	5360	5360	5360	5360	0
311	20230921	140600	443098080	5360	5360	5360	5360	72
312	20230921	140500	442712160	5360	5360	5360	5360	130
313	20230921	140400	442015360	5360	5360	5360	5360	0
314	20230921	140300	442015360	5360	5360	5360	5360	0
315	20230921	140200	442015360	5360	5360	5360	5360	0
316	20230921	140100	442015360	5360	5360	5360	5360	37
317	20230921	140000	441817040	5360	5360	5360	5360	44
318	20230921	135900	441581200	5360	5360	5360	5360	75
319	20230921	135800	441179200	5350	5350	5350	5350	0
320	20230921	135700	441179200	5350	5350	5350	5350	91
321	20230921	135600	440692350	5360	5360	5360	5360	71
322	20230921	135500	440311790	5360	5360	5360	5360	61
323	20230921	135400	439984830	5360	5360	5360	5360	125
324	20230921	135300	439314830	5360	5360	5360	5360	55
325	20230921	135200	439020030	5360	5360	5360	5360	100
326	20230921	135100	438484030	5360	5360	5360	5360	27
327	20230921	135000	438339310	5360	5360	5360	5360	0
328	20230921	134900	438339310	5360	5350	5360	5350	138
329	20230921	134800	437600990	5350	5360	5360	5350	176
330	20230921	134700	436658990	5360	5350	5360	5350	678
331	20230921	134600	433026280	5360	5350	5360	5350	442
332	20230921	134500	430660880	5360	5360	5360	5360	43
333	20230921	134400	430430400	5360	5360	5360	5360	38
334	20230921	134300	430226720	5360	5360	5360	5360	0
335	20230921	134200	430226720	5360	5360	5360	5360	29
336	20230921	134100	430071280	5360	5360	5360	5360	1
337	20230921	134000	430065920	5350	5350	5360	5350	1437
338	20230921	133900	422377960	5360	5360	5360	5360	46
339	20230921	133800	422131400	5360	5360	5360	5360	0
340	20230921	133700	422131400	5360	5360	5360	5360	395
341	20230921	133600	420014200	5360	5360	5380	5360	300
342	20230921	133500	418404740	5380	5370	5380	5370	45
343	20230921	133400	418163080	5370	5350	5370	5350	937
344	20230921	133300	413149170	5350	5350	5350	5350	0
345	20230921	133200	413149170	5350	5350	5350	5350	38
346	20230921	133100	412945870	5350	5350	5350	5350	36
347	20230921	133000	412753270	5360	5360	5360	5360	38
348	20230921	132900	412549590	5360	5360	5360	5360	1
349	20230921	132800	412544230	5340	5340	5340	5340	136
350	20230921	132700	411817990	5360	5360	5360	5360	37
351	20230921	132600	411619670	5340	5340	5340	5340	0
352	20230921	132500	411619670	5340	5340	5340	5340	1017
353	20230921	132400	406188890	5330	5330	5330	5330	0
354	20230921	132300	406188890	5330	5330	5330	5330	410
355	20230921	132200	404003590	5340	5340	5340	5340	0
356	20230921	132100	404003590	5340	5340	5340	5340	0
357	20230921	132000	404003590	5340	5340	5340	5340	136
358	20230921	131900	403277350	5350	5350	5350	5350	393
359	20230921	131800	401174800	5370	5370	5370	5370	18
360	20230921	131700	401078140	5370	5360	5370	5360	241
361	20230921	131600	399786370	5360	5360	5360	5360	37
362	20230921	131500	399588050	5360	5360	5360	5360	39
363	20230921	131400	399379010	5360	5350	5360	5350	137
364	20230921	131300	398646050	5350	5350	5350	5350	200
365	20230921	131200	397576050	5350	5350	5350	5350	100
366	20230921	131100	397041050	5350	5340	5350	5340	226
367	20230921	131000	395833950	5340	5340	5340	5340	54
368	20230921	130900	395545590	5340	5340	5340	5340	0
369	20230921	130800	395545590	5340	5340	5340	5340	91
370	20230921	130700	395059650	5330	5330	5340	5330	577
371	20230921	130600	391984140	5330	5330	5330	5330	230
372	20230921	130500	390758240	5340	5340	5340	5340	0
373	20230921	130400	390758240	5340	5340	5340	5340	100
374	20230921	130300	390224240	5350	5340	5350	5340	103
375	20230921	130200	389674190	5340	5340	5340	5340	200
376	20230921	130100	388606190	5340	5340	5340	5340	0
377	20230921	130000	388606190	5340	5350	5360	5340	2465
378	20230921	125900	375421670	5340	5340	5340	5340	200
379	20230921	125800	374353670	5340	5340	5340	5340	44
380	20230921	125700	374118710	5350	5350	5350	5350	1373
381	20230921	125600	366773160	5360	5360	5360	5360	79
382	20230921	125500	366349720	5360	5360	5360	5360	100
383	20230921	125400	365813720	5360	5360	5360	5360	25
384	20230921	125300	365679720	5360	5360	5360	5360	0
385	20230921	125200	365679720	5360	5360	5360	5360	83
386	20230921	125100	365234840	5360	5360	5360	5360	1
387	20230921	125000	365229480	5350	5350	5360	5350	346
388	20230921	124900	363377920	5360	5360	5360	5360	79
389	20230921	124800	362954480	5360	5360	5360	5360	37
390	20230921	124700	362756160	5360	5360	5360	5360	0
391	20230921	124600	362756160	5360	5360	5360	5360	0
392	20230921	124500	362756160	5360	5360	5360	5360	69
393	20230921	124400	362386320	5360	5360	5360	5360	0
394	20230921	124300	362386320	5360	5360	5360	5360	76
395	20230921	124200	361978960	5360	5360	5360	5360	0
396	20230921	124100	361978960	5360	5360	5360	5360	0
397	20230921	124000	361978960	5360	5360	5360	5360	35
398	20230921	123900	361791360	5360	5360	5360	5360	28
399	20230921	123800	361641280	5350	5360	5360	5350	77
400	20230921	123700	361228570	5360	5360	5360	5360	62
401	20230921	123600	360896250	5360	5360	5360	5360	1
402	20230921	123500	360890890	5360	5360	5360	5360	0
403	20230921	123400	360890890	5360	5360	5360	5360	36
404	20230921	123300	360697930	5360	5360	5360	5360	37
405	20230921	123200	360499610	5360	5360	5360	5360	35
406	20230921	123100	360312010	5360	5360	5360	5360	30
407	20230921	123000	360151210	5360	5350	5360	5350	61
408	20230921	122900	359824850	5360	5360	5360	5360	71
409	20230921	122800	359444290	5360	5360	5360	5360	73
410	20230921	122700	359053010	5350	5350	5350	5350	137
411	20230921	122600	358320060	5360	5360	5360	5360	0
412	20230921	122500	358320060	5360	5360	5360	5360	0
413	20230921	122400	358320060	5360	5350	5360	5350	2034
414	20230921	122300	347437820	5360	5360	5360	5360	0
415	20230921	122200	347437820	5360	5360	5360	5360	0
416	20230921	122100	347437820	5360	5360	5360	5360	0
417	20230921	122000	347437820	5360	5360	5360	5360	50
418	20230921	121900	347169820	5360	5360	5360	5360	0
419	20230921	121800	347169820	5360	5360	5360	5360	0
420	20230921	121700	347169820	5360	5350	5360	5350	167
421	20230921	121600	346276060	5360	5350	5360	5350	201
422	20230921	121500	345200700	5360	5360	5360	5360	642
423	20230921	121400	341759580	5360	5360	5360	5360	221
424	20230921	121300	340575020	5370	5370	5370	5370	31
425	20230921	121200	340408550	5370	5370	5370	5370	0
426	20230921	121100	340408550	5370	5370	5370	5370	1
427	20230921	121000	340403180	5360	5360	5360	5360	202
428	20230921	120900	339320460	5370	5370	5370	5370	84
429	20230921	120800	338869380	5370	5370	5370	5370	0
430	20230921	120700	338869380	5370	5370	5370	5360	162
431	20230921	120600	338000440	5370	5370	5370	5370	75
432	20230921	120500	337597690	5370	5370	5370	5370	0
433	20230921	120400	337597690	5370	5370	5370	5370	36
434	20230921	120300	337404370	5370	5370	5370	5370	48
435	20230921	120200	337146610	5370	5370	5370	5370	28
436	20230921	120100	336996250	5370	5370	5370	5370	0
437	20230921	120000	336996250	5370	5370	5370	5370	149
438	20230921	115900	336196120	5370	5370	5370	5370	194
439	20230921	115800	335154340	5370	5370	5370	5370	73
440	20230921	115700	334762330	5370	5370	5370	5370	70
441	20230921	115600	334386430	5370	5370	5370	5370	0
442	20230921	115500	334386430	5370	5370	5370	5370	95
443	20230921	115400	333876280	5370	5370	5370	5370	0
444	20230921	115300	333876280	5370	5370	5370	5370	368
445	20230921	115200	331900120	5370	5370	5370	5370	0
446	20230921	115100	331900120	5370	5370	5370	5370	79
447	20230921	115000	331475890	5370	5370	5370	5370	0
448	20230921	114900	331475890	5370	5370	5370	5370	5
449	20230921	114800	331449040	5370	5370	5370	5370	132
450	20230921	114700	330740200	5370	5370	5370	5370	44
451	20230921	114600	330503920	5370	5370	5370	5370	0
452	20230921	114500	330503920	5370	5370	5370	5370	40
453	20230921	114400	330289120	5370	5370	5370	5370	0
454	20230921	114300	330289120	5370	5360	5370	5350	4755
455	20230921	114200	304848240	5370	5370	5370	5370	0
456	20230921	114100	304848240	5370	5370	5370	5370	0
457	20230921	114000	304848240	5370	5370	5370	5370	77
458	20230921	113900	304434750	5370	5370	5370	5370	36
459	20230921	113800	304241430	5370	5370	5370	5370	18
460	20230921	113700	304144770	5360	5360	5360	5360	2000
461	20230921	113600	293424770	5370	5370	5370	5370	0
462	20230921	113500	293424770	5370	5370	5370	5370	25
463	20230921	113400	293290520	5370	5370	5370	5370	0
464	20230921	113300	293290520	5370	5360	5370	5360	352
465	20230921	113200	291403570	5370	5370	5370	5370	25
466	20230921	113100	291269320	5370	5370	5370	5370	0
467	20230921	113000	291269320	5370	5370	5370	5360	117
468	20230921	112900	290641490	5370	5360	5370	5360	324
469	20230921	112800	288904840	5370	5370	5370	5370	0
470	20230921	112700	288904840	5370	5370	5370	5370	1
471	20230921	112600	288899470	5360	5360	5360	5360	137
472	20230921	112500	288165150	5370	5370	5370	5370	0
473	20230921	112400	288165150	5370	5370	5370	5370	307
474	20230921	112300	286516560	5370	5370	5370	5360	449
475	20230921	112200	284108690	5370	5370	5370	5370	0
476	20230921	112100	284108690	5370	5370	5370	5370	0
477	20230921	112000	284108690	5370	5370	5370	5360	177
478	20230921	111900	283159570	5370	5370	5370	5370	34
479	20230921	111800	282976990	5370	5370	5370	5370	38
480	20230921	111700	282772930	5370	5370	5370	5370	0
481	20230921	111600	282772930	5370	5370	5370	5370	37
482	20230921	111500	282574240	5360	5360	5360	5360	136
483	20230921	111400	281845280	5370	5360	5370	5360	101
484	20230921	111300	281303910	5370	5370	5370	5370	1
485	20230921	111200	281298540	5360	5370	5370	5360	138
486	20230921	111100	280558850	5370	5370	5370	5370	0
487	20230921	111000	280558850	5370	5370	5370	5370	1
488	20230921	110900	280553480	5360	5360	5360	5360	8
489	20230921	110800	280510600	5350	5360	5360	5350	2992
490	20230921	110700	264499480	5380	5380	5380	5380	0
491	20230921	110600	264499480	5380	5380	5380	5380	0
492	20230921	110500	264499480	5380	5380	5380	5380	0
493	20230921	110400	264499480	5380	5380	5380	5380	0
494	20230921	110300	264499480	5380	5370	5380	5370	409
495	20230921	110200	262303140	5350	5350	5350	5350	0
496	20230921	110100	262303140	5350	5350	5370	5350	237
497	20230921	110000	261035170	5370	5350	5370	5350	319
498	20230921	105900	259328310	5350	5350	5350	5350	0
499	20230921	105800	259328310	5350	5350	5350	5350	403
500	20230921	105700	257172260	5340	5340	5340	5340	0
501	20230921	105600	257172260	5340	5340	5340	5340	41
502	20230921	105500	256953320	5350	5350	5350	5350	0
503	20230921	105400	256953320	5350	5340	5350	5340	70
504	20230921	105300	256579290	5340	5340	5340	5340	90
505	20230921	105200	256098690	5360	5360	5360	5360	0
506	20230921	105100	256098690	5360	5340	5360	5340	228
507	20230921	105000	254881150	5340	5350	5350	5340	351
508	20230921	104900	253004670	5340	5350	5350	5340	500
509	20230921	104800	250332900	5360	5360	5360	5350	184
510	20230921	104700	249348020	5350	5350	5350	5340	487
511	20230921	104600	246742580	5360	5360	5360	5360	1
512	20230921	104500	246737220	5350	5360	5360	5350	447
513	20230921	104400	244342420	5370	5370	5370	5360	237
514	20230921	104300	243071100	5350	5350	5350	5350	1105
515	20230921	104200	237159350	5350	5350	5350	5350	0
516	20230921	104100	237159350	5350	5340	5350	5340	2
517	20230921	104000	237148660	5350	5350	5350	5350	0
518	20230921	103900	237148660	5350	5350	5350	5350	0
519	20230921	103800	237148660	5350	5350	5350	5350	340
520	20230921	103700	235329660	5340	5340	5340	5340	45
521	20230921	103600	235089360	5350	5350	5350	5350	554
522	20230921	103500	232125460	5350	5340	5350	5340	223
523	20230921	103400	230934410	5350	5340	5350	5340	201
524	20230921	103300	229861060	5350	5350	5350	5350	0
525	20230921	103200	229861060	5350	5350	5350	5350	10
526	20230921	103100	229807560	5350	5340	5350	5340	468
527	20230921	103000	227308430	5340	5350	5350	5340	3966
528	20230921	102900	206122280	5370	5370	5370	5370	0
529	20230921	102800	206122280	5370	5370	5370	5370	1
530	20230921	102700	206116910	5360	5360	5360	5360	0
531	20230921	102600	206116910	5360	5360	5360	5360	110
532	20230921	102500	205527310	5350	5350	5350	5350	2
533	20230921	102400	205516610	5370	5340	5370	5340	2742
534	20230921	102300	190864220	5340	5330	5340	5330	159
535	20230921	102200	190016560	5340	5340	5340	5340	151
536	20230921	102100	189210220	5340	5330	5340	5330	762
537	20230921	102000	185148750	5340	5340	5340	5340	0
538	20230921	101900	185148750	5340	5340	5340	5340	50
539	20230921	101800	184881750	5340	5340	5340	5340	10
540	20230921	101700	184828350	5340	5340	5340	5340	0
541	20230921	101600	184828350	5340	5340	5340	5340	874
542	20230921	101500	180161190	5360	5360	5360	5360	0
543	20230921	101400	180161190	5360	5360	5360	5360	59
544	20230921	101300	179844950	5360	5360	5360	5360	36
545	20230921	101200	179651990	5360	5360	5360	5360	34
546	20230921	101100	179469750	5360	5360	5360	5360	40
547	20230921	101000	179255350	5360	5360	5360	5360	35
548	20230921	100900	179067750	5360	5360	5360	5360	134
549	20230921	100800	178349510	5360	5360	5360	5360	1
550	20230921	100700	178344150	5340	5340	5340	5340	0
551	20230921	100600	178344150	5340	5340	5340	5340	197
552	20230921	100500	177292170	5340	5340	5340	5340	0
553	20230921	100400	177292170	5340	5340	5340	5340	792
554	20230921	100300	173062890	5340	5340	5340	5340	0
555	20230921	100200	173062890	5340	5370	5370	5340	243
556	20230921	100100	171765240	5330	5330	5330	5330	466
557	20230921	100000	169281460	5330	5330	5330	5320	277
558	20230921	095900	167807800	5330	5310	5330	5310	1278
559	20230921	095800	161021600	5310	5310	5310	5310	0
560	20230921	095700	161021600	5310	5310	5310	5310	0
561	20230921	095600	161021600	5310	5310	5310	5310	0
562	20230921	095500	161021600	5310	5310	5310	5310	454
563	20230921	095400	158610860	5320	5320	5320	5320	0
564	20230921	095300	158610860	5320	5320	5320	5310	2090
565	20230921	095200	147492070	5320	5330	5330	5310	4382
566	20230921	095100	124192800	5330	5330	5330	5330	36
567	20230921	095000	124000920	5330	5330	5330	5330	95
568	20230921	094900	123494570	5320	5320	5320	5320	269
569	20230921	094800	122063490	5330	5330	5330	5330	0
570	20230921	094700	122063490	5330	5330	5330	5330	233
571	20230921	094600	120821600	5330	5330	5330	5330	2246
572	20230921	094500	108850420	5320	5320	5320	5320	283
573	20230921	094400	107344860	5320	5330	5330	5320	147
574	20230921	094300	106561500	5330	5330	5330	5330	0
575	20230921	094200	106561500	5330	5330	5330	5330	0
576	20230921	094100	106561500	5330	5330	5330	5330	0
577	20230921	094000	106561500	5330	5330	5330	5330	411
578	20230921	093900	104370870	5330	5330	5330	5330	34
579	20230921	093800	104189650	5330	5330	5330	5330	317
580	20230921	093700	102500040	5340	5340	5340	5340	0
581	20230921	093600	102500040	5340	5340	5340	5320	699
582	20230921	093500	98779030	5330	5330	5330	5330	1462
583	20230921	093400	90986570	5340	5330	5340	5330	309
584	20230921	093300	89339290	5340	5340	5340	5340	0
585	20230921	093200	89339290	5340	5340	5340	5340	7
586	20230921	093100	89301910	5340	5340	5340	5340	2
587	20230921	093000	89291230	5340	5340	5340	5340	0
588	20230921	092900	89291230	5340	5340	5340	5340	0
589	20230921	092800	89291230	5340	5340	5340	5340	2456
590	20230921	092700	76176190	5340	5350	5350	5340	709
591	20230921	092600	72389860	5350	5350	5350	5350	291
592	20230921	092500	70833010	5360	5350	5360	5350	1016
593	20230921	092400	65394710	5350	5350	5350	5350	3
594	20230921	092300	65378660	5350	5350	5350	5340	1114
595	20230921	092200	59419060	5350	5360	5360	5350	541
596	20230921	092100	56519420	5360	5360	5360	5360	454
597	20230921	092000	54085980	5360	5360	5360	5360	254
598	20230921	091900	52724540	5340	5340	5340	5340	0
599	20230921	091800	52724540	5340	5340	5380	5330	1258
600	20230921	091700	46009310	5340	5340	5370	5340	440
601	20230921	091600	43659680	5350	5340	5380	5340	497
602	20230921	091500	41001560	5370	5340	5380	5340	118
603	20230921	091400	40371210	5340	5340	5340	5330	3213
604	20230921	091300	23226630	5350	5350	5350	5350	0
605	20230921	091200	23226630	5350	5350	5350	5350	1
606	20230921	091100	23221280	5360	5360	5360	5350	530
607	20230921	091000	20385760	5350	5340	5360	5340	941
608	20230921	090900	15353010	5340	5350	5350	5340	161
609	20230921	090800	14493230	5340	5350	5350	5340	610
610	20230921	090700	11232070	5350	5360	5370	5350	1126
611	20230921	090600	5199210	5360	5360	5360	5360	261
612	20230921	090500	3800250	5370	5370	5370	5370	80
613	20230921	090400	3370650	5380	5380	5380	5380	20
614	20230921	090300	3263050	5380	5390	5400	5360	584
615	20230921	090200	124660	5420	5420	5420	5420	0
616	20230921	090100	124660	5420	5420	5420	5420	0
617	20230921	090000	124660	5420	5420	5420	5420	23