KissMeData/101240/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	194900	387169240	5600	5600	5600	5600	1932
3	20230918	194800	387169240	5600	5600	5600	5600	0
4	20230918	194700	387169240	5600	5600	5600	5600	0
5	20230918	194600	387169240	5600	5600	5600	5600	0
6	20230918	194500	387169240	5600	5600	5600	5600	0
7	20230918	194400	387169240	5600	5600	5600	5600	0
8	20230918	194300	387169240	5600	5600	5600	5600	0
9	20230918	194200	387169240	5600	5600	5600	5600	0
10	20230918	194100	387169240	5600	5600	5600	5600	0
11	20230918	194000	387169240	5600	5600	5600	5600	0
12	20230918	193900	387169240	5600	5600	5600	5600	0
13	20230918	193800	387169240	5600	5600	5600	5600	0
14	20230918	193700	387169240	5600	5600	5600	5600	0
15	20230918	193600	387169240	5600	5600	5600	5600	0
16	20230918	193500	387169240	5600	5600	5600	5600	0
17	20230918	193400	387169240	5600	5600	5600	5600	0
18	20230918	193300	387169240	5600	5600	5600	5600	0
19	20230918	193200	387169240	5600	5600	5600	5600	0
20	20230918	193100	387169240	5600	5600	5600	5600	0
21	20230918	193000	387169240	5600	5600	5600	5600	0
22	20230918	192900	387169240	5600	5600	5600	5600	0
23	20230918	192800	387169240	5600	5600	5600	5600	0
24	20230918	192700	387169240	5600	5600	5600	5600	0
25	20230918	192600	387169240	5600	5600	5600	5600	0
26	20230918	192500	387169240	5600	5600	5600	5600	0
27	20230918	192400	387169240	5600	5600	5600	5600	0
28	20230918	192300	387169240	5600	5600	5600	5600	0
29	20230918	192200	387169240	5600	5600	5600	5600	0
30	20230918	192100	387169240	5600	5600	5600	5600	0
31	20230918	192000	387169240	5600	5600	5600	5600	0
32	20230918	191900	387169240	5600	5600	5600	5600	1932
33	20230918	191800	387169240	5600	5600	5600	5600	0
34	20230918	191700	387169240	5600	5600	5600	5600	0
35	20230918	191600	387169240	5600	5600	5600	5600	0
36	20230918	191500	387169240	5600	5600	5600	5600	0
37	20230918	191400	387169240	5600	5600	5600	5600	0
38	20230918	191300	387169240	5600	5600	5600	5600	0
39	20230918	191200	387169240	5600	5600	5600	5600	0
40	20230918	191100	387169240	5600	5600	5600	5600	0
41	20230918	191000	387169240	5600	5600	5600	5600	0
42	20230918	190900	387169240	5600	5600	5600	5600	0
43	20230918	190800	387169240	5600	5600	5600	5600	0
44	20230918	190700	387169240	5600	5600	5600	5600	0
45	20230918	190600	387169240	5600	5600	5600	5600	0
46	20230918	190500	387169240	5600	5600	5600	5600	0
47	20230918	190400	387169240	5600	5600	5600	5600	0
48	20230918	190300	387169240	5600	5600	5600	5600	0
49	20230918	190200	387169240	5600	5600	5600	5600	0
50	20230918	190100	387169240	5600	5600	5600	5600	0
51	20230918	190000	387169240	5600	5600	5600	5600	0
52	20230918	185900	387169240	5600	5600	5600	5600	0
53	20230918	185800	387169240	5600	5600	5600	5600	0
54	20230918	185700	387169240	5600	5600	5600	5600	0
55	20230918	185600	387169240	5600	5600	5600	5600	0
56	20230918	185500	387169240	5600	5600	5600	5600	0
57	20230918	185400	387169240	5600	5600	5600	5600	0
58	20230918	185300	387169240	5600	5600	5600	5600	0
59	20230918	185200	387169240	5600	5600	5600	5600	0
60	20230918	185100	387169240	5600	5600	5600	5600	0
61	20230918	185000	387169240	5600	5600	5600	5600	0
62	20230918	184900	387169240	5600	5600	5600	5600	1932
63	20230918	184800	387169240	5600	5600	5600	5600	0
64	20230918	184700	387169240	5600	5600	5600	5600	0
65	20230918	184600	387169240	5600	5600	5600	5600	0
66	20230918	184500	387169240	5600	5600	5600	5600	0
67	20230918	184400	387169240	5600	5600	5600	5600	0
68	20230918	184300	387169240	5600	5600	5600	5600	0
69	20230918	184200	387169240	5600	5600	5600	5600	0
70	20230918	184100	387169240	5600	5600	5600	5600	0
71	20230918	184000	387169240	5600	5600	5600	5600	0
72	20230918	183900	387169240	5600	5600	5600	5600	0
73	20230918	183800	387169240	5600	5600	5600	5600	0
74	20230918	183700	387169240	5600	5600	5600	5600	0
75	20230918	183600	387169240	5600	5600	5600	5600	0
76	20230918	183500	387169240	5600	5600	5600	5600	0
77	20230918	183400	387169240	5600	5600	5600	5600	0
78	20230918	183300	387169240	5600	5600	5600	5600	0
79	20230918	183200	387169240	5600	5600	5600	5600	0
80	20230918	183100	387169240	5600	5600	5600	5600	0
81	20230918	183000	387169240	5600	5600	5600	5600	0
82	20230918	182900	387169240	5600	5600	5600	5600	0
83	20230918	182800	387169240	5600	5600	5600	5600	0
84	20230918	182700	387169240	5600	5600	5600	5600	0
85	20230918	182600	387169240	5600	5600	5600	5600	0
86	20230918	182500	387169240	5600	5600	5600	5600	0
87	20230918	182400	387169240	5600	5600	5600	5600	0
88	20230918	182300	387169240	5600	5600	5600	5600	0
89	20230918	182200	387169240	5600	5600	5600	5600	0
90	20230918	182100	387169240	5600	5600	5600	5600	0
91	20230918	182000	387169240	5600	5600	5600	5600	0
92	20230918	181900	387169240	5600	5600	5600	5600	1932
93	20230918	181800	387169240	5600	5600	5600	5600	0
94	20230918	181700	387169240	5600	5600	5600	5600	0
95	20230918	181600	387169240	5600	5600	5600	5600	0
96	20230918	181500	387169240	5600	5600	5600	5600	0
97	20230918	181400	387169240	5600	5600	5600	5600	0
98	20230918	181300	387169240	5600	5600	5600	5600	0
99	20230918	181200	387169240	5600	5600	5600	5600	0
100	20230918	181100	387169240	5600	5600	5600	5600	0
101	20230918	181000	387169240	5600	5600	5600	5600	0
102	20230918	180900	387169240	5600	5600	5600	5600	0
103	20230918	180800	387169240	5600	5600	5600	5600	0
104	20230918	180700	387169240	5600	5600	5600	5600	0
105	20230918	180600	387169240	5600	5600	5600	5600	0
106	20230918	180500	387169240	5600	5600	5600	5600	0
107	20230918	180400	387169240	5600	5600	5600	5600	0
108	20230918	180300	387169240	5600	5600	5600	5600	0
109	20230918	180200	387169240	5600	5600	5600	5600	0
110	20230918	180100	387169240	5600	5600	5600	5600	0
111	20230918	180000	387169240	5600	5600	5600	5600	0
112	20230918	175900	387169240	5600	5600	5600	5600	0
113	20230918	175800	387169240	5600	5600	5600	5600	0
114	20230918	175700	387169240	5600	5600	5600	5600	0
115	20230918	175600	387169240	5600	5600	5600	5600	0
116	20230918	175500	387169240	5600	5600	5600	5600	0
117	20230918	175400	387169240	5600	5600	5600	5600	0
118	20230918	175300	387169240	5600	5600	5600	5600	0
119	20230918	175200	387169240	5600	5600	5600	5600	0
120	20230918	175100	387169240	5600	5600	5600	5600	0
121	20230918	175000	387169240	5600	5600	5600	5600	0
122	20230918	174900	387169240	5600	5600	5600	5600	1932
123	20230918	174800	387169240	5600	5600	5600	5600	0
124	20230918	174700	387169240	5600	5600	5600	5600	0
125	20230918	174600	387169240	5600	5600	5600	5600	0
126	20230918	174500	387169240	5600	5600	5600	5600	0
127	20230918	174400	387169240	5600	5600	5600	5600	0
128	20230918	174300	387169240	5600	5600	5600	5600	0
129	20230918	174200	387169240	5600	5600	5600	5600	0
130	20230918	174100	387169240	5600	5600	5600	5600	0
131	20230918	174000	387169240	5600	5600	5600	5600	0
132	20230918	173900	387169240	5600	5600	5600	5600	0
133	20230918	173800	387169240	5600	5600	5600	5600	0
134	20230918	173700	387169240	5600	5600	5600	5600	0
135	20230918	173600	387169240	5600	5600	5600	5600	0
136	20230918	173500	387169240	5600	5600	5600	5600	0
137	20230918	173400	387169240	5600	5600	5600	5600	0
138	20230918	173300	387169240	5600	5600	5600	5600	0
139	20230918	173200	387169240	5600	5600	5600	5600	0
140	20230918	173100	387169240	5600	5600	5600	5600	0
141	20230918	173000	387169240	5600	5600	5600	5600	0
142	20230918	172900	387169240	5600	5600	5600	5600	0
143	20230918	172800	387169240	5600	5600	5600	5600	0
144	20230918	172700	387169240	5600	5600	5600	5600	0
145	20230918	172600	387169240	5600	5600	5600	5600	0
146	20230918	172500	387169240	5600	5600	5600	5600	0
147	20230918	172400	387169240	5600	5600	5600	5600	0
148	20230918	172300	387169240	5600	5600	5600	5600	0
149	20230918	172200	387169240	5600	5600	5600	5600	0
150	20230918	172100	387169240	5600	5600	5600	5600	0
151	20230918	172000	387169240	5600	5600	5600	5600	0
152	20230918	171900	387169240	5600	5600	5600	5600	1932
153	20230918	171800	387169240	5600	5600	5600	5600	0
154	20230918	171700	387169240	5600	5600	5600	5600	0
155	20230918	171600	387169240	5600	5600	5600	5600	0
156	20230918	171500	387169240	5600	5600	5600	5600	0
157	20230918	171400	387169240	5600	5600	5600	5600	0
158	20230918	171300	387169240	5600	5600	5600	5600	0
159	20230918	171200	387169240	5600	5600	5600	5600	0
160	20230918	171100	387169240	5600	5600	5600	5600	0
161	20230918	171000	387169240	5600	5600	5600	5600	0
162	20230918	170900	387169240	5600	5600	5600	5600	0
163	20230918	170800	387169240	5600	5600	5600	5600	0
164	20230918	170700	387169240	5600	5600	5600	5600	0
165	20230918	170600	387169240	5600	5600	5600	5600	0
166	20230918	170500	387169240	5600	5600	5600	5600	0
167	20230918	170400	387169240	5600	5600	5600	5600	0
168	20230918	170300	387169240	5600	5600	5600	5600	0
169	20230918	170200	387169240	5600	5600	5600	5600	0
170	20230918	170100	387169240	5600	5600	5600	5600	0
171	20230918	170000	387169240	5600	5600	5600	5600	0
172	20230918	165900	387169240	5600	5600	5600	5600	0
173	20230918	165800	387169240	5600	5600	5600	5600	0
174	20230918	165700	387169240	5600	5600	5600	5600	0
175	20230918	165600	387169240	5600	5600	5600	5600	0
176	20230918	165500	387169240	5600	5600	5600	5600	0
177	20230918	165400	387169240	5600	5600	5600	5600	0
178	20230918	165300	387169240	5600	5600	5600	5600	0
179	20230918	165200	387169240	5600	5600	5600	5600	0
180	20230918	165100	387169240	5600	5600	5600	5600	0
181	20230918	165000	387169240	5600	5600	5600	5600	0
182	20230918	164900	387169240	5600	5600	5600	5600	1932
183	20230918	164800	387169240	5600	5600	5600	5600	0
184	20230918	164700	387169240	5600	5600	5600	5600	0
185	20230918	164600	387169240	5600	5600	5600	5600	0
186	20230918	164500	387169240	5600	5600	5600	5600	0
187	20230918	164400	387169240	5600	5600	5600	5600	0
188	20230918	164300	387169240	5600	5600	5600	5600	0
189	20230918	164200	387169240	5600	5600	5600	5600	0
190	20230918	164100	387169240	5600	5600	5600	5600	0
191	20230918	164000	387169240	5600	5600	5600	5600	0
192	20230918	163900	387169240	5600	5600	5600	5600	0
193	20230918	163800	387169240	5600	5600	5600	5600	0
194	20230918	163700	387169240	5600	5600	5600	5600	0
195	20230918	163600	387169240	5600	5600	5600	5600	0
196	20230918	163500	387169240	5600	5600	5600	5600	0
197	20230918	163400	387169240	5600	5600	5600	5600	0
198	20230918	163300	387169240	5600	5600	5600	5600	0
199	20230918	163200	387169240	5600	5600	5600	5600	0
200	20230918	163100	387169240	5600	5600	5600	5600	0
201	20230918	163000	387169240	5600	5600	5600	5600	0
202	20230918	162900	387169240	5600	5600	5600	5600	0
203	20230918	162800	387169240	5600	5600	5600	5600	0
204	20230918	162700	387169240	5600	5600	5600	5600	0
205	20230918	162600	387169240	5600	5600	5600	5600	0
206	20230918	162500	387169240	5600	5600	5600	5600	0
207	20230918	162400	387169240	5600	5600	5600	5600	0
208	20230918	162300	387169240	5600	5600	5600	5600	0
209	20230918	162200	387169240	5600	5600	5600	5600	0
210	20230918	162100	387169240	5600	5600	5600	5600	0
211	20230918	162000	387169240	5600	5600	5600	5600	0
212	20230918	161900	387169240	5600	5600	5600	5600	1932
213	20230918	161800	387169240	5600	5600	5600	5600	0
214	20230918	161700	387169240	5600	5600	5600	5600	0
215	20230918	161600	387169240	5600	5600	5600	5600	0
216	20230918	161500	387169240	5600	5600	5600	5600	0
217	20230918	161400	387169240	5600	5600	5600	5600	0
218	20230918	161300	387169240	5600	5600	5600	5600	0
219	20230918	161200	387169240	5600	5600	5600	5600	0
220	20230918	161100	387169240	5600	5600	5600	5600	0
221	20230918	161000	387169240	5600	5600	5600	5600	0
222	20230918	160900	387169240	5600	5600	5600	5600	0
223	20230918	160800	387169240	5600	5600	5600	5600	0
224	20230918	160700	387169240	5600	5600	5600	5600	0
225	20230918	160600	387169240	5600	5600	5600	5600	0
226	20230918	160500	387169240	5600	5600	5600	5600	0
227	20230918	160400	387169240	5600	5600	5600	5600	0
228	20230918	160300	387169240	5600	5600	5600	5600	0
229	20230918	160200	387169240	5600	5600	5600	5600	0
230	20230918	160100	387169240	5600	5600	5600	5600	0
231	20230918	160000	387169240	5600	5600	5600	5600	0
232	20230918	155900	387169240	5600	5600	5600	5600	0
233	20230918	155800	387169240	5600	5600	5600	5600	0
234	20230918	155700	387169240	5600	5600	5600	5600	0
235	20230918	155600	387169240	5600	5600	5600	5600	0
236	20230918	155500	387169240	5600	5600	5600	5600	0
237	20230918	155400	387169240	5600	5600	5600	5600	0
238	20230918	155300	387169240	5600	5600	5600	5600	0
239	20230918	155200	387169240	5600	5600	5600	5600	0
240	20230918	155100	387169240	5600	5600	5600	5600	0
241	20230918	155000	387169240	5600	5600	5600	5600	0
242	20230918	154900	387169240	5600	5600	5600	5600	1932
243	20230918	154800	387169240	5600	5600	5600	5600	0
244	20230918	154700	387169240	5600	5600	5600	5600	0
245	20230918	154600	387169240	5600	5600	5600	5600	0
246	20230918	154500	387169240	5600	5600	5600	5600	0
247	20230918	154400	387169240	5600	5600	5600	5600	0
248	20230918	154300	387169240	5600	5600	5600	5600	0
249	20230918	154200	387169240	5600	5600	5600	5600	0
250	20230918	154100	387169240	5600	5600	5600	5600	0
251	20230918	154000	387169240	5600	5600	5600	5600	0
252	20230918	153900	387169240	5600	5600	5600	5600	0
253	20230918	153800	387169240	5600	5600	5600	5600	0
254	20230918	153700	387169240	5600	5600	5600	5600	0
255	20230918	153600	387169240	5600	5600	5600	5600	0
256	20230918	153500	387169240	5600	5600	5600	5600	0
257	20230918	153400	387169240	5600	5600	5600	5600	0
258	20230918	153300	387169240	5600	5600	5600	5600	0
259	20230918	153200	387169240	5600	5600	5600	5600	0
260	20230918	153100	387169240	5600	5600	5600	5600	0
261	20230918	153000	387169240	5600	5600	5600	5600	1932
262	20230918	152900	376350040	5560	5560	5560	5560	0
263	20230918	152800	376350040	5560	5560	5560	5560	0
264	20230918	152700	376350040	5560	5560	5560	5560	0
265	20230918	152600	376350040	5560	5560	5560	5560	0
266	20230918	152500	376350040	5560	5560	5560	5560	0
267	20230918	152400	376350040	5560	5560	5560	5560	0
268	20230918	152300	376350040	5560	5560	5560	5560	0
269	20230918	152200	376350040	5560	5560	5560	5560	0
270	20230918	152100	376350040	5560	5560	5560	5560	0
271	20230918	152000	376350040	5560	5560	5560	5560	0
272	20230918	151900	376350040	5560	5590	5590	5560	49
273	20230918	151800	376077300	5590	5590	5590	5560	1251
274	20230918	151700	369089310	5590	5590	5590	5590	0
275	20230918	151600	369089310	5590	5590	5590	5590	0
276	20230918	151500	369089310	5590	5590	5590	5590	0
277	20230918	151400	369089310	5590	5590	5590	5590	0
278	20230918	151300	369089310	5590	5590	5590	5560	31
279	20230918	151200	368916860	5590	5590	5590	5590	0
280	20230918	151100	368916860	5590	5570	5590	5570	1102
281	20230918	151000	362760280	5570	5570	5570	5570	72
282	20230918	150900	362359240	5600	5600	5600	5600	0
283	20230918	150800	362359240	5600	5600	5600	5600	0
284	20230918	150700	362359240	5600	5600	5600	5600	0
285	20230918	150600	362359240	5600	5580	5600	5580	2
286	20230918	150500	362348060	5580	5580	5580	5580	1
287	20230918	150400	362342480	5600	5590	5600	5590	2
288	20230918	150300	362331290	5600	5600	5600	5600	0
289	20230918	150200	362331290	5600	5600	5600	5600	1139
290	20230918	150100	355952890	5600	5560	5600	5560	1000
291	20230918	150000	350375790	5560	5560	5560	5560	10
292	20230918	145900	350320190	5560	5560	5560	5560	19
293	20230918	145800	350214550	5560	5560	5560	5560	546
294	20230918	145700	347178790	5560	5560	5560	5560	54
295	20230918	145600	346878550	5550	5550	5550	5550	0
296	20230918	145500	346878550	5550	5550	5550	5550	4
297	20230918	145400	346856350	5560	5560	5560	5560	0
298	20230918	145300	346856350	5560	5560	5560	5560	0
299	20230918	145200	346856350	5560	5560	5560	5560	0
300	20230918	145100	346856350	5560	5560	5560	5560	15
301	20230918	145000	346772950	5550	5550	5550	5550	11
302	20230918	144900	346711900	5550	5550	5550	5550	1
303	20230918	144800	346706350	5560	5560	5560	5560	0
304	20230918	144700	346706350	5560	5560	5560	5560	779
305	20230918	144600	342375110	5560	5560	5560	5560	0
306	20230918	144500	342375110	5560	5560	5560	5560	132
307	20230918	144400	341641190	5570	5570	5570	5570	0
308	20230918	144300	341641190	5570	5570	5570	5570	0
309	20230918	144200	341641190	5570	5570	5570	5570	0
310	20230918	144100	341641190	5570	5570	5570	5570	0
311	20230918	144000	341641190	5570	5570	5570	5570	0
312	20230918	143900	341641190	5570	5570	5570	5570	0
313	20230918	143800	341641190	5570	5570	5570	5570	0
314	20230918	143700	341641190	5570	5570	5570	5570	0
315	20230918	143600	341641190	5570	5560	5570	5560	375
316	20230918	143500	339553920	5560	5560	5560	5560	0
317	20230918	143400	339553920	5560	5560	5560	5560	0
318	20230918	143300	339553920	5560	5560	5560	5560	0
319	20230918	143200	339553920	5560	5560	5560	5560	0
320	20230918	143100	339553920	5560	5560	5560	5560	0
321	20230918	143000	339553920	5560	5560	5560	5560	0
322	20230918	142900	339553920	5560	5560	5560	5560	0
323	20230918	142800	339553920	5560	5560	5560	5560	61
324	20230918	142700	339214760	5570	5570	5570	5570	0
325	20230918	142600	339214760	5570	5570	5570	5570	0
326	20230918	142500	339214760	5570	5570	5570	5570	0
327	20230918	142400	339214760	5570	5570	5570	5570	0
328	20230918	142300	339214760	5570	5570	5570	5570	0
329	20230918	142200	339214760	5570	5570	5570	5570	0
330	20230918	142100	339214760	5570	5570	5570	5570	0
331	20230918	142000	339214760	5570	5570	5570	5570	0
332	20230918	141900	339214760	5570	5570	5570	5570	0
333	20230918	141800	339214760	5570	5570	5570	5570	0
334	20230918	141700	339214760	5570	5570	5570	5570	0
335	20230918	141600	339214760	5570	5560	5570	5560	1287
336	20230918	141500	332055670	5560	5560	5560	5560	30
337	20230918	141400	331888870	5570	5570	5570	5570	50
338	20230918	141300	331610370	5580	5580	5580	5580	1
339	20230918	141200	331604790	5580	5580	5580	5580	1
340	20230918	141100	331599210	5560	5560	5560	5560	0
341	20230918	141000	331599210	5560	5580	5580	5560	15
342	20230918	140900	331515610	5580	5560	5580	5560	14
343	20230918	140800	331437590	5560	5560	5560	5560	0
344	20230918	140700	331437590	5560	5560	5560	5560	0
345	20230918	140600	331437590	5560	5560	5560	5560	1
346	20230918	140500	331432030	5560	5560	5560	5560	0
347	20230918	140400	331432030	5560	5560	5560	5560	0
348	20230918	140300	331432030	5560	5560	5560	5560	0
349	20230918	140200	331432030	5560	5560	5560	5560	80
350	20230918	140100	330987230	5580	5580	5580	5580	0
351	20230918	140000	330987230	5580	5580	5580	5580	0
352	20230918	135900	330987230	5580	5580	5580	5580	0
353	20230918	135800	330987230	5580	5580	5580	5580	1
354	20230918	135700	330981650	5560	5560	5560	5560	0
355	20230918	135600	330981650	5560	5560	5560	5560	0
356	20230918	135500	330981650	5560	5560	5560	5560	0
357	20230918	135400	330981650	5560	5560	5560	5560	0
358	20230918	135300	330981650	5560	5560	5560	5560	0
359	20230918	135200	330981650	5560	5560	5560	5560	41
360	20230918	135100	330753690	5550	5570	5570	5550	4655
361	20230918	135000	304882760	5570	5570	5570	5570	0
362	20230918	134900	304882760	5570	5580	5580	5570	1128
363	20230918	134800	298594510	5600	5600	5600	5600	1
364	20230918	134700	298588910	5580	5580	5580	5580	0
365	20230918	134600	298588910	5580	5580	5580	5580	0
366	20230918	134500	298588910	5580	5580	5580	5580	0
367	20230918	134400	298588910	5580	5580	5580	5580	100
368	20230918	134300	298030910	5590	5590	5590	5590	0
369	20230918	134200	298030910	5590	5590	5590	5590	0
370	20230918	134100	298030910	5590	5590	5590	5590	0
371	20230918	134000	298030910	5590	5590	5590	5590	200
372	20230918	133900	296912910	5590	5590	5590	5590	0
373	20230918	133800	296912910	5590	5590	5590	5590	0
374	20230918	133700	296912910	5590	5590	5590	5590	31
375	20230918	133600	296739620	5590	5590	5590	5590	0
376	20230918	133500	296739620	5590	5590	5590	5590	0
377	20230918	133400	296739620	5590	5590	5590	5590	654
378	20230918	133300	293083760	5590	5590	5590	5590	94
379	20230918	133200	292558300	5580	5580	5580	5580	0
380	20230918	133100	292558300	5580	5580	5580	5580	132
381	20230918	133000	291821740	5600	5600	5600	5600	0
382	20230918	132900	291821740	5600	5600	5600	5600	0
383	20230918	132800	291821740	5600	5600	5600	5600	0
384	20230918	132700	291821740	5600	5600	5600	5600	0
385	20230918	132600	291821740	5600	5600	5600	5600	0
386	20230918	132500	291821740	5600	5600	5600	5600	2
387	20230918	132400	291810540	5600	5600	5600	5600	0
388	20230918	132300	291810540	5600	5600	5600	5600	0
389	20230918	132200	291810540	5600	5600	5600	5600	0
390	20230918	132100	291810540	5600	5600	5600	5600	28
391	20230918	132000	291653740	5600	5600	5600	5600	0
392	20230918	131900	291653740	5600	5600	5600	5600	0
393	20230918	131800	291653740	5600	5600	5600	5600	10
394	20230918	131700	291597740	5570	5580	5580	5570	40
395	20230918	131600	291374890	5570	5570	5570	5570	0
396	20230918	131500	291374890	5570	5570	5570	5570	0
397	20230918	131400	291374890	5570	5570	5570	5570	0
398	20230918	131300	291374890	5570	5570	5570	5570	20
399	20230918	131200	291263490	5600	5600	5600	5600	0
400	20230918	131100	291263490	5600	5600	5600	5600	0
401	20230918	131000	291263490	5600	5600	5600	5600	171
402	20230918	130900	290305890	5570	5570	5570	5570	0
403	20230918	130800	290305890	5570	5570	5570	5570	0
404	20230918	130700	290305890	5570	5570	5570	5570	0
405	20230918	130600	290305890	5570	5580	5580	5570	9
406	20230918	130500	290255710	5600	5600	5600	5600	7
407	20230918	130400	290216510	5600	5600	5600	5600	0
408	20230918	130300	290216510	5600	5580	5600	5580	1000
409	20230918	130200	284625570	5580	5580	5580	5580	50
410	20230918	130100	284346570	5570	5570	5570	5570	0
411	20230918	130000	284346570	5570	5570	5570	5570	0
412	20230918	125900	284346570	5570	5570	5570	5570	0
413	20230918	125800	284346570	5570	5570	5570	5570	0
414	20230918	125700	284346570	5570	5570	5570	5570	52
415	20230918	125600	284056930	5580	5580	5580	5580	0
416	20230918	125500	284056930	5580	5580	5580	5580	0
417	20230918	125400	284056930	5580	5580	5580	5580	1
418	20230918	125300	284051350	5570	5570	5570	5570	612
419	20230918	125200	280642510	5560	5560	5560	5560	0
420	20230918	125100	280642510	5560	5560	5560	5560	0
421	20230918	125000	280642510	5560	5560	5560	5560	0
422	20230918	124900	280642510	5560	5560	5560	5560	0
423	20230918	124800	280642510	5560	5560	5560	5560	0
424	20230918	124700	280642510	5560	5560	5560	5560	0
425	20230918	124600	280642510	5560	5560	5560	5560	0
426	20230918	124500	280642510	5560	5560	5560	5560	0
427	20230918	124400	280642510	5560	5560	5560	5560	0
428	20230918	124300	280642510	5560	5560	5560	5560	0
429	20230918	124200	280642510	5560	5560	5560	5560	0
430	20230918	124100	280642510	5560	5560	5560	5560	0
431	20230918	124000	280642510	5560	5560	5560	5560	0
432	20230918	123900	280642510	5560	5560	5560	5560	0
433	20230918	123800	280642510	5560	5560	5560	5560	0
434	20230918	123700	280642510	5560	5560	5560	5560	0
435	20230918	123600	280642510	5560	5560	5560	5560	100
436	20230918	123500	280086510	5560	5560	5560	5560	0
437	20230918	123400	280086510	5560	5560	5560	5560	0
438	20230918	123300	280086510	5560	5560	5560	5560	0
439	20230918	123200	280086510	5560	5560	5560	5560	3
440	20230918	123100	280069830	5560	5560	5560	5560	0
441	20230918	123000	280069830	5560	5560	5560	5560	1
442	20230918	122900	280064270	5580	5580	5580	5580	0
443	20230918	122800	280064270	5580	5580	5580	5580	50
444	20230918	122700	279785270	5580	5580	5580	5580	0
445	20230918	122600	279785270	5580	5580	5580	5580	0
446	20230918	122500	279785270	5580	5580	5580	5580	0
447	20230918	122400	279785270	5580	5580	5580	5580	0
448	20230918	122300	279785270	5580	5580	5580	5580	1
449	20230918	122200	279779690	5560	5560	5560	5560	0
450	20230918	122100	279779690	5560	5560	5560	5560	0
451	20230918	122000	279779690	5560	5560	5560	5560	638
452	20230918	121900	276232410	5560	5560	5560	5560	334
453	20230918	121800	274375370	5560	5560	5560	5560	97
454	20230918	121700	273836050	5570	5570	5570	5570	0
455	20230918	121600	273836050	5570	5570	5570	5570	0
456	20230918	121500	273836050	5570	5570	5570	5570	0
457	20230918	121400	273836050	5570	5570	5570	5570	15
458	20230918	121300	273752500	5570	5590	5590	5570	417
459	20230918	121200	271423810	5570	5570	5570	5570	39
460	20230918	121100	271206580	5570	5570	5570	5570	0
461	20230918	121000	271206580	5570	5570	5570	5570	359
462	20230918	120900	269206950	5570	5570	5570	5570	30
463	20230918	120800	269039850	5590	5590	5590	5590	0
464	20230918	120700	269039850	5590	5590	5590	5590	0
465	20230918	120600	269039850	5590	5590	5590	5590	0
466	20230918	120500	269039850	5590	5590	5590	5590	100
467	20230918	120400	268480850	5570	5570	5570	5570	0
468	20230918	120300	268480850	5570	5570	5570	5570	0
469	20230918	120200	268480850	5570	5570	5570	5570	0
470	20230918	120100	268480850	5570	5570	5570	5570	93
471	20230918	120000	267962840	5570	5570	5570	5570	300
472	20230918	115900	266291840	5580	5580	5580	5580	250
473	20230918	115800	264896840	5590	5590	5590	5590	0
474	20230918	115700	264896840	5590	5590	5590	5590	17
475	20230918	115600	264801810	5590	5590	5590	5590	0
476	20230918	115500	264801810	5590	5590	5590	5590	0
477	20230918	115400	264801810	5590	5590	5590	5590	92
478	20230918	115300	264287530	5610	5610	5610	5610	0
479	20230918	115200	264287530	5610	5610	5610	5610	0
480	20230918	115100	264287530	5610	5610	5610	5610	0
481	20230918	115000	264287530	5610	5610	5610	5610	0
482	20230918	114900	264287530	5610	5610	5610	5610	50
483	20230918	114800	264007030	5590	5590	5590	5590	500
484	20230918	114700	261212030	5620	5620	5620	5620	0
485	20230918	114600	261212030	5620	5620	5620	5620	0
486	20230918	114500	261212030	5620	5620	5620	5620	650
487	20230918	114400	257559030	5620	5620	5620	5620	0
488	20230918	114300	257559030	5620	5620	5620	5620	0
489	20230918	114200	257559030	5620	5620	5620	5620	0
490	20230918	114100	257559030	5620	5620	5620	5620	0
491	20230918	114000	257559030	5620	5620	5620	5620	0
492	20230918	113900	257559030	5620	5620	5620	5620	1
493	20230918	113800	257553410	5620	5620	5620	5620	1
494	20230918	113700	257547790	5600	5600	5600	5600	0
495	20230918	113600	257547790	5600	5600	5600	5600	0
496	20230918	113500	257547790	5600	5600	5600	5600	0
497	20230918	113400	257547790	5600	5600	5600	5600	0
498	20230918	113300	257547790	5600	5600	5600	5600	2
499	20230918	113200	257536590	5620	5620	5620	5620	0
500	20230918	113100	257536590	5620	5620	5620	5620	0
501	20230918	113000	257536590	5620	5620	5620	5620	0
502	20230918	112900	257536590	5620	5620	5620	5620	0
503	20230918	112800	257536590	5620	5620	5620	5620	0
504	20230918	112700	257536590	5620	5620	5620	5620	4
505	20230918	112600	257514110	5630	5630	5630	5630	0
506	20230918	112500	257514110	5630	5630	5630	5630	0
507	20230918	112400	257514110	5630	5630	5630	5630	0
508	20230918	112300	257514110	5630	5630	5630	5630	0
509	20230918	112200	257514110	5630	5630	5630	5630	0
510	20230918	112100	257514110	5630	5630	5630	5630	0
511	20230918	112000	257514110	5630	5630	5630	5630	0
512	20230918	111900	257514110	5630	5630	5630	5630	0
513	20230918	111800	257514110	5630	5630	5630	5630	0
514	20230918	111700	257514110	5630	5630	5630	5630	0
515	20230918	111600	257514110	5630	5630	5630	5630	0
516	20230918	111500	257514110	5630	5630	5630	5630	0
517	20230918	111400	257514110	5630	5630	5630	5630	0
518	20230918	111300	257514110	5630	5630	5630	5630	0
519	20230918	111200	257514110	5630	5630	5630	5630	0
520	20230918	111100	257514110	5630	5630	5630	5630	1
521	20230918	111000	257508480	5600	5600	5600	5600	0
522	20230918	110900	257508480	5600	5620	5620	5600	1000
523	20230918	110800	251907100	5630	5630	5630	5630	0
524	20230918	110700	251907100	5630	5630	5630	5630	0
525	20230918	110600	251907100	5630	5630	5630	5630	6
526	20230918	110500	251873320	5620	5620	5620	5620	0
527	20230918	110400	251873320	5620	5620	5620	5620	431
528	20230918	110300	249451100	5620	5620	5620	5620	38
529	20230918	110200	249237540	5620	5620	5620	5620	0
530	20230918	110100	249237540	5620	5620	5620	5620	5
531	20230918	110000	249209440	5620	5620	5620	5620	0
532	20230918	105900	249209440	5620	5620	5620	5620	0
533	20230918	105800	249209440	5620	5620	5620	5620	0
534	20230918	105700	249209440	5620	5620	5620	5620	0
535	20230918	105600	249209440	5620	5620	5620	5620	0
536	20230918	105500	249209440	5620	5620	5620	5620	0
537	20230918	105400	249209440	5620	5620	5620	5620	412
538	20230918	105300	246894000	5610	5610	5610	5610	390
539	20230918	105200	244706100	5610	5610	5610	5610	2
540	20230918	105100	244694880	5610	5610	5610	5610	0
541	20230918	105000	244694880	5610	5610	5610	5610	0
542	20230918	104900	244694880	5610	5610	5610	5610	3
543	20230918	104800	244678050	5610	5610	5610	5610	587
544	20230918	104700	241384980	5610	5600	5610	5600	2501
545	20230918	104600	227375640	5590	5590	5590	5590	1175
546	20230918	104500	220807390	5590	5590	5590	5590	5
547	20230918	104400	220779440	5590	5590	5590	5590	0
548	20230918	104300	220779440	5590	5580	5590	5580	2010
549	20230918	104200	209543560	5580	5560	5580	5560	3407
550	20230918	104100	190546590	5560	5560	5560	5560	0
551	20230918	104000	190546590	5560	5560	5560	5560	0
552	20230918	103900	190546590	5560	5560	5560	5560	0
553	20230918	103800	190546590	5560	5560	5560	5560	0
554	20230918	103700	190546590	5560	5560	5560	5560	1
555	20230918	103600	190541030	5550	5550	5550	5550	550
556	20230918	103500	187488530	5560	5560	5560	5560	0
557	20230918	103400	187488530	5560	5560	5560	5560	0
558	20230918	103300	187488530	5560	5560	5560	5560	100
559	20230918	103200	186932530	5560	5560	5560	5560	65
560	20230918	103100	186571130	5570	5570	5570	5570	50
561	20230918	103000	186292630	5570	5570	5570	5570	2
562	20230918	102900	186281490	5570	5570	5570	5570	0
563	20230918	102800	186281490	5570	5570	5570	5570	0
564	20230918	102700	186281490	5570	5570	5570	5570	0
565	20230918	102600	186281490	5570	5570	5570	5570	175
566	20230918	102500	185306740	5570	5570	5570	5570	9
567	20230918	102400	185256610	5590	5590	5590	5590	0
568	20230918	102300	185256610	5590	5580	5590	5580	587
569	20230918	102200	181980850	5590	5580	5590	5580	2529
570	20230918	102100	167867750	5590	5570	5590	5540	6545
571	20230918	102000	131529120	5590	5590	5590	5590	18
572	20230918	101900	131428500	5590	5590	5590	5590	0
573	20230918	101800	131428500	5590	5590	5590	5590	0
574	20230918	101700	131428500	5590	5590	5590	5590	0
575	20230918	101600	131428500	5590	5590	5590	5590	3
576	20230918	101500	131411730	5550	5550	5550	5550	0
577	20230918	101400	131411730	5550	5570	5570	5550	500
578	20230918	101300	128630510	5580	5580	5580	5580	2010
579	20230918	101200	117414710	5580	5580	5580	5580	392
580	20230918	101100	115227350	5540	5590	5590	5540	12000
581	20230918	101000	48540780	5620	5620	5620	5620	716
582	20230918	100900	44516860	5620	5620	5620	5620	0
583	20230918	100800	44516860	5620	5620	5620	5620	10
584	20230918	100700	44460660	5620	5620	5620	5620	0
585	20230918	100600	44460660	5620	5620	5620	5620	0
586	20230918	100500	44460660	5620	5620	5620	5620	1
587	20230918	100400	44455040	5590	5590	5590	5590	46
588	20230918	100300	44197900	5620	5590	5620	5590	4
589	20230918	100200	44175510	5620	5620	5620	5620	201
590	20230918	100100	43045890	5600	5600	5600	5600	0
591	20230918	100000	43045890	5600	5600	5600	5600	50
592	20230918	095900	42765890	5600	5600	5600	5600	336
593	20230918	095800	40884290	5580	5600	5600	5580	302
594	20230918	095700	39193130	5600	5580	5600	5580	503
595	20230918	095600	36376370	5580	5580	5580	5580	4
596	20230918	095500	36354050	5580	5600	5600	5580	41
597	20230918	095400	36124730	5580	5580	5580	5580	0
598	20230918	095300	36124730	5580	5580	5580	5580	0
599	20230918	095200	36124730	5580	5580	5580	5580	10
600	20230918	095100	36068930	5600	5600	5600	5600	0
601	20230918	095000	36068930	5600	5600	5600	5600	0
602	20230918	094900	36068930	5600	5600	5600	5600	0
603	20230918	094800	36068930	5600	5580	5600	5580	195
604	20230918	094700	34977330	5600	5600	5600	5600	0
605	20230918	094600	34977330	5600	5600	5600	5600	0
606	20230918	094500	34977330	5600	5600	5600	5600	0
607	20230918	094400	34977330	5600	5600	5600	5600	0
608	20230918	094300	34977330	5600	5600	5600	5600	0
609	20230918	094200	34977330	5600	5600	5600	5600	5
610	20230918	094100	34949330	5600	5600	5600	5600	2
611	20230918	094000	34938130	5600	5600	5600	5600	0
612	20230918	093900	34938130	5600	5600	5600	5600	4
613	20230918	093800	34915730	5580	5580	5580	5580	0
614	20230918	093700	34915730	5580	5580	5580	5580	0
615	20230918	093600	34915730	5580	5580	5580	5580	0
616	20230918	093500	34915730	5580	5580	5580	5580	0
617	20230918	093400	34915730	5580	5580	5580	5580	0
618	20230918	093300	34915730	5580	5580	5580	5580	0
619	20230918	093200	34915730	5580	5580	5580	5580	0
620	20230918	093100	34915730	5580	5580	5580	5580	330
621	20230918	093000	33074330	5570	5570	5570	5570	10
622	20230918	092900	33018630	5570	5570	5570	5570	15
623	20230918	092800	32935080	5570	5580	5580	5570	369
624	20230918	092700	30877890	5580	5580	5580	5580	0
625	20230918	092600	30877890	5580	5580	5580	5580	216
626	20230918	092500	29672610	5570	5570	5570	5570	67
627	20230918	092400	29299420	5580	5580	5580	5580	1
628	20230918	092300	29293840	5560	5560	5560	5560	0
629	20230918	092200	29293840	5560	5560	5560	5560	128
630	20230918	092100	28582160	5560	5560	5560	5560	67
631	20230918	092000	28209640	5560	5560	5560	5560	312
632	20230918	091900	26474920	5580	5580	5580	5580	20
633	20230918	091800	26363320	5560	5560	5560	5560	15
634	20230918	091700	26279920	5560	5560	5560	5560	0
635	20230918	091600	26279920	5560	5560	5560	5560	0
636	20230918	091500	26279920	5560	5560	5560	5560	270
637	20230918	091400	24778720	5550	5550	5550	5550	0
638	20230918	091300	24778720	5550	5550	5550	5550	0
639	20230918	091200	24778720	5550	5550	5550	5550	0
640	20230918	091100	24778720	5550	5550	5550	5550	0
641	20230918	091000	24778720	5550	5550	5550	5550	311
642	20230918	090900	23052670	5550	5560	5560	5550	450
643	20230918	090800	20553430	5600	5600	5600	5600	0
644	20230918	090700	20553430	5600	5580	5600	5580	505
645	20230918	090600	17728610	5590	5590	5590	5590	5
646	20230918	090500	17700660	5610	5590	5610	5560	1747
647	20230918	090400	7967470	5580	5580	5580	5580	266
648	20230918	090300	6483190	5580	5590	5590	5580	125
649	20230918	090200	5785140	5590	5590	5590	5590	25
650	20230918	090100	5645390	5590	5590	5590	5590	0
651	20230918	090000	5645390	5590	5600	5600	5590	978