KissMeData/214420/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200900	521954210	5670	5670	5670	5670	2895
3	20230914	200800	521954210	5670	5670	5670	5670	0
4	20230914	200700	521954210	5670	5670	5670	5670	0
5	20230914	200600	521954210	5670	5670	5670	5670	0
6	20230914	200500	521954210	5670	5670	5670	5670	0
7	20230914	200400	521954210	5670	5670	5670	5670	0
8	20230914	200300	521954210	5670	5670	5670	5670	0
9	20230914	200200	521954210	5670	5670	5670	5670	0
10	20230914	200100	521954210	5670	5670	5670	5670	0
11	20230914	200000	521954210	5670	5670	5670	5670	0
12	20230914	195900	521954210	5670	5670	5670	5670	0
13	20230914	195800	521954210	5670	5670	5670	5670	0
14	20230914	195700	521954210	5670	5670	5670	5670	0
15	20230914	195600	521954210	5670	5670	5670	5670	0
16	20230914	195500	521954210	5670	5670	5670	5670	0
17	20230914	195400	521954210	5670	5670	5670	5670	0
18	20230914	195300	521954210	5670	5670	5670	5670	0
19	20230914	195200	521954210	5670	5670	5670	5670	0
20	20230914	195100	521954210	5670	5670	5670	5670	0
21	20230914	195000	521954210	5670	5670	5670	5670	0
22	20230914	194900	521954210	5670	5670	5670	5670	0
23	20230914	194800	521954210	5670	5670	5670	5670	0
24	20230914	194700	521954210	5670	5670	5670	5670	0
25	20230914	194600	521954210	5670	5670	5670	5670	0
26	20230914	194500	521954210	5670	5670	5670	5670	0
27	20230914	194400	521954210	5670	5670	5670	5670	0
28	20230914	194300	521954210	5670	5670	5670	5670	0
29	20230914	194200	521954210	5670	5670	5670	5670	0
30	20230914	194100	521954210	5670	5670	5670	5670	0
31	20230914	194000	521954210	5670	5670	5670	5670	0
32	20230914	193900	521954210	5670	5670	5670	5670	2895
33	20230914	193800	521954210	5670	5670	5670	5670	0
34	20230914	193700	521954210	5670	5670	5670	5670	0
35	20230914	193600	521954210	5670	5670	5670	5670	0
36	20230914	193500	521954210	5670	5670	5670	5670	0
37	20230914	193400	521954210	5670	5670	5670	5670	0
38	20230914	193300	521954210	5670	5670	5670	5670	0
39	20230914	193200	521954210	5670	5670	5670	5670	0
40	20230914	193100	521954210	5670	5670	5670	5670	0
41	20230914	193000	521954210	5670	5670	5670	5670	0
42	20230914	192900	521954210	5670	5670	5670	5670	0
43	20230914	192800	521954210	5670	5670	5670	5670	0
44	20230914	192700	521954210	5670	5670	5670	5670	0
45	20230914	192600	521954210	5670	5670	5670	5670	0
46	20230914	192500	521954210	5670	5670	5670	5670	0
47	20230914	192400	521954210	5670	5670	5670	5670	0
48	20230914	192300	521954210	5670	5670	5670	5670	0
49	20230914	192200	521954210	5670	5670	5670	5670	0
50	20230914	192100	521954210	5670	5670	5670	5670	0
51	20230914	192000	521954210	5670	5670	5670	5670	0
52	20230914	191900	521954210	5670	5670	5670	5670	0
53	20230914	191800	521954210	5670	5670	5670	5670	0
54	20230914	191700	521954210	5670	5670	5670	5670	0
55	20230914	191600	521954210	5670	5670	5670	5670	0
56	20230914	191500	521954210	5670	5670	5670	5670	0
57	20230914	191400	521954210	5670	5670	5670	5670	0
58	20230914	191300	521954210	5670	5670	5670	5670	0
59	20230914	191200	521954210	5670	5670	5670	5670	0
60	20230914	191100	521954210	5670	5670	5670	5670	0
61	20230914	191000	521954210	5670	5670	5670	5670	0
62	20230914	190900	521954210	5670	5670	5670	5670	2895
63	20230914	190800	521954210	5670	5670	5670	5670	0
64	20230914	190700	521954210	5670	5670	5670	5670	0
65	20230914	190600	521954210	5670	5670	5670	5670	0
66	20230914	190500	521954210	5670	5670	5670	5670	0
67	20230914	190400	521954210	5670	5670	5670	5670	0
68	20230914	190300	521954210	5670	5670	5670	5670	0
69	20230914	190200	521954210	5670	5670	5670	5670	0
70	20230914	190100	521954210	5670	5670	5670	5670	0
71	20230914	190000	521954210	5670	5670	5670	5670	0
72	20230914	185900	521954210	5670	5670	5670	5670	0
73	20230914	185800	521954210	5670	5670	5670	5670	0
74	20230914	185700	521954210	5670	5670	5670	5670	0
75	20230914	185600	521954210	5670	5670	5670	5670	0
76	20230914	185500	521954210	5670	5670	5670	5670	0
77	20230914	185400	521954210	5670	5670	5670	5670	0
78	20230914	185300	521954210	5670	5670	5670	5670	0
79	20230914	185200	521954210	5670	5670	5670	5670	0
80	20230914	185100	521954210	5670	5670	5670	5670	0
81	20230914	185000	521954210	5670	5670	5670	5670	0
82	20230914	184900	521954210	5670	5670	5670	5670	0
83	20230914	184800	521954210	5670	5670	5670	5670	0
84	20230914	184700	521954210	5670	5670	5670	5670	0
85	20230914	184600	521954210	5670	5670	5670	5670	0
86	20230914	184500	521954210	5670	5670	5670	5670	0
87	20230914	184400	521954210	5670	5670	5670	5670	0
88	20230914	184300	521954210	5670	5670	5670	5670	0
89	20230914	184200	521954210	5670	5670	5670	5670	0
90	20230914	184100	521954210	5670	5670	5670	5670	0
91	20230914	184000	521954210	5670	5670	5670	5670	0
92	20230914	183900	521954210	5670	5670	5670	5670	2895
93	20230914	183800	521954210	5670	5670	5670	5670	0
94	20230914	183700	521954210	5670	5670	5670	5670	0
95	20230914	183600	521954210	5670	5670	5670	5670	0
96	20230914	183500	521954210	5670	5670	5670	5670	0
97	20230914	183400	521954210	5670	5670	5670	5670	0
98	20230914	183300	521954210	5670	5670	5670	5670	0
99	20230914	183200	521954210	5670	5670	5670	5670	0
100	20230914	183100	521954210	5670	5670	5670	5670	0
101	20230914	183000	521954210	5670	5670	5670	5670	0
102	20230914	182900	521954210	5670	5670	5670	5670	0
103	20230914	182800	521954210	5670	5670	5670	5670	0
104	20230914	182700	521954210	5670	5670	5670	5670	0
105	20230914	182600	521954210	5670	5670	5670	5670	0
106	20230914	182500	521954210	5670	5670	5670	5670	0
107	20230914	182400	521954210	5670	5670	5670	5670	0
108	20230914	182300	521954210	5670	5670	5670	5670	0
109	20230914	182200	521954210	5670	5670	5670	5670	0
110	20230914	182100	521954210	5670	5670	5670	5670	0
111	20230914	182000	521954210	5670	5670	5670	5670	0
112	20230914	181900	521954210	5670	5670	5670	5670	0
113	20230914	181800	521954210	5670	5670	5670	5670	0
114	20230914	181700	521954210	5670	5670	5670	5670	0
115	20230914	181600	521954210	5670	5670	5670	5670	0
116	20230914	181500	521954210	5670	5670	5670	5670	0
117	20230914	181400	521954210	5670	5670	5670	5670	0
118	20230914	181300	521954210	5670	5670	5670	5670	0
119	20230914	181200	521954210	5670	5670	5670	5670	0
120	20230914	181100	521954210	5670	5670	5670	5670	0
121	20230914	181000	521954210	5670	5670	5670	5670	0
122	20230914	180900	521954210	5670	5670	5670	5670	2895
123	20230914	180800	521954210	5670	5670	5670	5670	0
124	20230914	180700	521954210	5670	5670	5670	5670	0
125	20230914	180600	521954210	5670	5670	5670	5670	0
126	20230914	180500	521954210	5670	5670	5670	5670	0
127	20230914	180400	521954210	5670	5670	5670	5670	0
128	20230914	180300	521954210	5670	5670	5670	5670	0
129	20230914	180200	521954210	5670	5670	5670	5670	0
130	20230914	180100	521954210	5670	5670	5670	5670	0
131	20230914	180000	521954210	5670	5670	5670	5670	0
132	20230914	175900	521954210	5670	5670	5670	5670	0
133	20230914	175800	521954210	5670	5670	5670	5670	0
134	20230914	175700	521954210	5670	5670	5670	5670	0
135	20230914	175600	521954210	5670	5670	5670	5670	0
136	20230914	175500	521954210	5670	5670	5670	5670	0
137	20230914	175400	521954210	5670	5670	5670	5670	0
138	20230914	175300	521954210	5670	5670	5670	5670	0
139	20230914	175200	521954210	5670	5670	5670	5670	0
140	20230914	175100	521954210	5670	5670	5670	5670	0
141	20230914	175000	521954210	5670	5670	5670	5670	0
142	20230914	174900	521954210	5670	5670	5670	5670	0
143	20230914	174800	521954210	5670	5670	5670	5670	0
144	20230914	174700	521954210	5670	5670	5670	5670	0
145	20230914	174600	521954210	5670	5670	5670	5670	0
146	20230914	174500	521954210	5670	5670	5670	5670	0
147	20230914	174400	521954210	5670	5670	5670	5670	0
148	20230914	174300	521954210	5670	5670	5670	5670	0
149	20230914	174200	521954210	5670	5670	5670	5670	0
150	20230914	174100	521954210	5670	5670	5670	5670	0
151	20230914	174000	521954210	5670	5670	5670	5670	0
152	20230914	173900	521954210	5670	5670	5670	5670	2895
153	20230914	173800	521954210	5670	5670	5670	5670	0
154	20230914	173700	521954210	5670	5670	5670	5670	0
155	20230914	173600	521954210	5670	5670	5670	5670	0
156	20230914	173500	521954210	5670	5670	5670	5670	0
157	20230914	173400	521954210	5670	5670	5670	5670	0
158	20230914	173300	521954210	5670	5670	5670	5670	0
159	20230914	173200	521954210	5670	5670	5670	5670	0
160	20230914	173100	521954210	5670	5670	5670	5670	0
161	20230914	173000	521954210	5670	5670	5670	5670	0
162	20230914	172900	521954210	5670	5670	5670	5670	0
163	20230914	172800	521954210	5670	5670	5670	5670	0
164	20230914	172700	521954210	5670	5670	5670	5670	0
165	20230914	172600	521954210	5670	5670	5670	5670	0
166	20230914	172500	521954210	5670	5670	5670	5670	0
167	20230914	172400	521954210	5670	5670	5670	5670	0
168	20230914	172300	521954210	5670	5670	5670	5670	0
169	20230914	172200	521954210	5670	5670	5670	5670	0
170	20230914	172100	521954210	5670	5670	5670	5670	0
171	20230914	172000	521954210	5670	5670	5670	5670	0
172	20230914	171900	521954210	5670	5670	5670	5670	0
173	20230914	171800	521954210	5670	5670	5670	5670	0
174	20230914	171700	521954210	5670	5670	5670	5670	0
175	20230914	171600	521954210	5670	5670	5670	5670	0
176	20230914	171500	521954210	5670	5670	5670	5670	0
177	20230914	171400	521954210	5670	5670	5670	5670	0
178	20230914	171300	521954210	5670	5670	5670	5670	0
179	20230914	171200	521954210	5670	5670	5670	5670	0
180	20230914	171100	521954210	5670	5670	5670	5670	0
181	20230914	171000	521954210	5670	5670	5670	5670	0
182	20230914	170900	521954210	5670	5670	5670	5670	2895
183	20230914	170800	521954210	5670	5670	5670	5670	0
184	20230914	170700	521954210	5670	5670	5670	5670	0
185	20230914	170600	521954210	5670	5670	5670	5670	0
186	20230914	170500	521954210	5670	5670	5670	5670	0
187	20230914	170400	521954210	5670	5670	5670	5670	0
188	20230914	170300	521954210	5670	5670	5670	5670	0
189	20230914	170200	521954210	5670	5670	5670	5670	0
190	20230914	170100	521954210	5670	5670	5670	5670	0
191	20230914	170000	521954210	5670	5670	5670	5670	0
192	20230914	165900	521954210	5670	5670	5670	5670	0
193	20230914	165800	521954210	5670	5670	5670	5670	0
194	20230914	165700	521954210	5670	5670	5670	5670	0
195	20230914	165600	521954210	5670	5670	5670	5670	0
196	20230914	165500	521954210	5670	5670	5670	5670	0
197	20230914	165400	521954210	5670	5670	5670	5670	0
198	20230914	165300	521954210	5670	5670	5670	5670	0
199	20230914	165200	521954210	5670	5670	5670	5670	0
200	20230914	165100	521954210	5670	5670	5670	5670	0
201	20230914	165000	521954210	5670	5670	5670	5670	0
202	20230914	164900	521954210	5670	5670	5670	5670	0
203	20230914	164800	521954210	5670	5670	5670	5670	0
204	20230914	164700	521954210	5670	5670	5670	5670	0
205	20230914	164600	521954210	5670	5670	5670	5670	0
206	20230914	164500	521954210	5670	5670	5670	5670	0
207	20230914	164400	521954210	5670	5670	5670	5670	0
208	20230914	164300	521954210	5670	5670	5670	5670	0
209	20230914	164200	521954210	5670	5670	5670	5670	0
210	20230914	164100	521954210	5670	5670	5670	5670	0
211	20230914	164000	521954210	5670	5670	5670	5670	0
212	20230914	163900	521954210	5670	5670	5670	5670	2895
213	20230914	163800	521954210	5670	5670	5670	5670	0
214	20230914	163700	521954210	5670	5670	5670	5670	0
215	20230914	163600	521954210	5670	5670	5670	5670	0
216	20230914	163500	521954210	5670	5670	5670	5670	0
217	20230914	163400	521954210	5670	5670	5670	5670	0
218	20230914	163300	521954210	5670	5670	5670	5670	0
219	20230914	163200	521954210	5670	5670	5670	5670	0
220	20230914	163100	521954210	5670	5670	5670	5670	0
221	20230914	163000	521954210	5670	5670	5670	5670	0
222	20230914	162900	521954210	5670	5670	5670	5670	0
223	20230914	162800	521954210	5670	5670	5670	5670	0
224	20230914	162700	521954210	5670	5670	5670	5670	0
225	20230914	162600	521954210	5670	5670	5670	5670	0
226	20230914	162500	521954210	5670	5670	5670	5670	0
227	20230914	162400	521954210	5670	5670	5670	5670	0
228	20230914	162300	521954210	5670	5670	5670	5670	0
229	20230914	162200	521954210	5670	5670	5670	5670	0
230	20230914	162100	521954210	5670	5670	5670	5670	0
231	20230914	162000	521954210	5670	5670	5670	5670	0
232	20230914	161900	521954210	5670	5670	5670	5670	0
233	20230914	161800	521954210	5670	5670	5670	5670	0
234	20230914	161700	521954210	5670	5670	5670	5670	0
235	20230914	161600	521954210	5670	5670	5670	5670	0
236	20230914	161500	521954210	5670	5670	5670	5670	0
237	20230914	161400	521954210	5670	5670	5670	5670	0
238	20230914	161300	521954210	5670	5670	5670	5670	0
239	20230914	161200	521954210	5670	5670	5670	5670	0
240	20230914	161100	521954210	5670	5670	5670	5670	0
241	20230914	161000	521954210	5670	5670	5670	5670	0
242	20230914	160900	521954210	5670	5670	5670	5670	2895
243	20230914	160800	521954210	5670	5670	5670	5670	0
244	20230914	160700	521954210	5670	5670	5670	5670	0
245	20230914	160600	521954210	5670	5670	5670	5670	0
246	20230914	160500	521954210	5670	5670	5670	5670	0
247	20230914	160400	521954210	5670	5670	5670	5670	0
248	20230914	160300	521954210	5670	5670	5670	5670	0
249	20230914	160200	521954210	5670	5670	5670	5670	0
250	20230914	160100	521954210	5670	5670	5670	5670	0
251	20230914	160000	521954210	5670	5670	5670	5670	0
252	20230914	155900	521954210	5670	5670	5670	5670	0
253	20230914	155800	521954210	5670	5670	5670	5670	0
254	20230914	155700	521954210	5670	5670	5670	5670	0
255	20230914	155600	521954210	5670	5670	5670	5670	0
256	20230914	155500	521954210	5670	5670	5670	5670	0
257	20230914	155400	521954210	5670	5670	5670	5670	0
258	20230914	155300	521954210	5670	5670	5670	5670	0
259	20230914	155200	521954210	5670	5670	5670	5670	0
260	20230914	155100	521954210	5670	5670	5670	5670	0
261	20230914	155000	521954210	5670	5670	5670	5670	0
262	20230914	154900	521954210	5670	5670	5670	5670	0
263	20230914	154800	521954210	5670	5670	5670	5670	0
264	20230914	154700	521954210	5670	5670	5670	5670	0
265	20230914	154600	521954210	5670	5670	5670	5670	0
266	20230914	154500	521954210	5670	5670	5670	5670	0
267	20230914	154400	521954210	5670	5670	5670	5670	0
268	20230914	154300	521954210	5670	5670	5670	5670	0
269	20230914	154200	521954210	5670	5670	5670	5670	0
270	20230914	154100	521954210	5670	5670	5670	5670	0
271	20230914	154000	521954210	5670	5670	5670	5670	0
272	20230914	153900	521954210	5670	5670	5670	5670	2895
273	20230914	153800	521954210	5670	5670	5670	5670	0
274	20230914	153700	521954210	5670	5670	5670	5670	0
275	20230914	153600	521954210	5670	5670	5670	5670	0
276	20230914	153500	521954210	5670	5670	5670	5670	0
277	20230914	153400	521954210	5670	5670	5670	5670	0
278	20230914	153300	521954210	5670	5670	5670	5670	0
279	20230914	153200	521954210	5670	5670	5670	5670	0
280	20230914	153100	521954210	5670	5670	5670	5670	0
281	20230914	153000	521954210	5670	5670	5670	5670	2895
282	20230914	152900	505539560	5700	5700	5700	5700	0
283	20230914	152800	505539560	5700	5700	5700	5700	0
284	20230914	152700	505539560	5700	5700	5700	5700	0
285	20230914	152600	505539560	5700	5700	5700	5700	0
286	20230914	152500	505539560	5700	5700	5700	5700	0
287	20230914	152400	505539560	5700	5700	5700	5700	0
288	20230914	152300	505539560	5700	5700	5700	5700	0
289	20230914	152200	505539560	5700	5700	5700	5700	0
290	20230914	152100	505539560	5700	5700	5700	5700	0
291	20230914	152000	505539560	5700	5700	5700	5700	0
292	20230914	151900	505539560	5700	5690	5700	5690	157
293	20230914	151800	504645120	5700	5700	5700	5700	16
294	20230914	151700	504553920	5700	5690	5700	5690	177
295	20230914	151600	503546760	5700	5690	5700	5690	154
296	20230914	151500	502670490	5690	5690	5690	5690	628
297	20230914	151400	499097170	5690	5690	5690	5680	74
298	20230914	151300	498676290	5690	5680	5690	5680	338
299	20230914	151200	496754380	5680	5680	5680	5680	265
300	20230914	151100	495249180	5680	5690	5690	5680	33
301	20230914	151000	495061690	5680	5690	5690	5680	44
302	20230914	150900	494811730	5690	5690	5690	5690	132
303	20230914	150800	494060650	5700	5690	5700	5690	251
304	20230914	150700	492632300	5690	5690	5690	5690	103
305	20230914	150600	492046230	5690	5680	5690	5680	212
306	20230914	150500	490839960	5690	5690	5700	5690	1005
307	20230914	150400	485115990	5690	5690	5690	5690	70
308	20230914	150300	484717690	5690	5680	5690	5670	407
309	20230914	150200	482409960	5680	5680	5680	5680	23
310	20230914	150100	482279320	5690	5670	5690	5670	4
311	20230914	150000	482256620	5690	5690	5690	5690	52
312	20230914	145900	481960740	5690	5660	5690	5660	178
313	20230914	145800	480951730	5690	5660	5690	5660	472
314	20230914	145700	478270900	5680	5660	5680	5660	606
315	20230914	145600	474836110	5670	5670	5670	5670	101
316	20230914	145500	474263440	5670	5670	5670	5660	132
317	20230914	145400	473516270	5660	5670	5670	5660	7
318	20230914	145300	473476620	5670	5670	5670	5660	129
319	20230914	145200	472746460	5670	5670	5670	5670	5
320	20230914	145100	472718110	5660	5670	5670	5660	128
321	20230914	145000	471993620	5670	5670	5670	5660	142
322	20230914	144900	471189750	5660	5660	5660	5660	230
323	20230914	144800	469887950	5670	5670	5670	5650	141
324	20230914	144700	469091020	5670	5670	5670	5670	2
325	20230914	144600	469079680	5670	5660	5670	5660	132
326	20230914	144500	468332550	5670	5660	5670	5660	123
327	20230914	144400	467636360	5650	5660	5660	5650	344
328	20230914	144300	465692590	5660	5660	5670	5660	939
329	20230914	144200	460377790	5660	5660	5660	5660	0
330	20230914	144100	460377790	5660	5660	5660	5650	394
331	20230914	144000	458149020	5660	5660	5660	5650	122
332	20230914	143900	457459690	5660	5650	5660	5640	265
333	20230914	143800	455963700	5650	5650	5650	5650	13
334	20230914	143700	455890250	5650	5660	5660	5650	11
335	20230914	143600	455828080	5660	5640	5660	5640	186
336	20230914	143500	454778420	5650	5650	5650	5650	22
337	20230914	143400	454654120	5660	5640	5660	5640	128
338	20230914	143300	453932180	5660	5660	5660	5660	0
339	20230914	143200	453932180	5660	5650	5660	5650	234
340	20230914	143100	452610070	5660	5660	5660	5660	1
341	20230914	143000	452604410	5650	5660	5660	5650	128
342	20230914	142900	451881200	5650	5650	5660	5650	146
343	20230914	142800	451056290	5650	5660	5660	5650	71
344	20230914	142700	450655130	5640	5640	5650	5640	248
345	20230914	142600	449255300	5650	5650	5650	5650	3
346	20230914	142500	449238350	5640	5640	5660	5640	179
347	20230914	142400	448228750	5660	5660	5660	5660	2
348	20230914	142300	448217430	5650	5660	5660	5650	232
349	20230914	142200	446906600	5650	5650	5660	5650	145
350	20230914	142100	446087340	5660	5660	5660	5660	11
351	20230914	142000	446025080	5660	5650	5660	5640	351
352	20230914	141900	444042960	5640	5640	5640	5640	284
353	20230914	141800	442441200	5650	5640	5650	5640	133
354	20230914	141700	441691020	5650	5650	5650	5650	7
355	20230914	141600	441651470	5650	5650	5650	5640	139
356	20230914	141500	440867390	5650	5650	5650	5640	21
357	20230914	141400	440748750	5660	5660	5660	5660	3
358	20230914	141300	440731770	5660	5630	5660	5630	358
359	20230914	141200	438714190	5640	5640	5640	5630	27
360	20230914	141100	438561940	5630	5640	5640	5630	128
361	20230914	141000	437841290	5630	5640	5640	5630	130
362	20230914	140900	437109370	5640	5660	5660	5640	190
363	20230914	140800	436037430	5640	5640	5640	5640	304
364	20230914	140700	434322870	5640	5640	5640	5640	4
365	20230914	140600	434300310	5640	5640	5640	5640	317
366	20230914	140500	432512430	5640	5640	5640	5640	0
367	20230914	140400	432512430	5640	5660	5660	5640	128
368	20230914	140300	431790490	5650	5640	5650	5640	150
369	20230914	140200	430944340	5630	5640	5640	5630	128
370	20230914	140100	430223690	5640	5640	5640	5640	14
371	20230914	140000	430144730	5640	5630	5640	5630	73
372	20230914	135900	429733190	5630	5630	5630	5630	127
373	20230914	135800	429018180	5630	5630	5630	5630	0
374	20230914	135700	429018180	5630	5650	5650	5630	132
375	20230914	135600	428275000	5640	5640	5640	5640	573
376	20230914	135500	425043280	5640	5640	5640	5640	127
377	20230914	135400	424327000	5640	5640	5640	5640	145
378	20230914	135300	423509200	5640	5640	5640	5640	0
379	20230914	135200	423509200	5640	5630	5640	5630	355
380	20230914	135100	421507040	5640	5640	5640	5640	1
381	20230914	135000	421501400	5630	5630	5630	5630	327
382	20230914	134900	419660390	5630	5640	5640	5630	94
383	20230914	134800	419130270	5630	5630	5630	5630	298
384	20230914	134700	417452530	5630	5630	5630	5630	127
385	20230914	134600	416737520	5630	5630	5630	5630	171
386	20230914	134500	415774790	5630	5640	5640	5630	143
387	20230914	134400	414969540	5640	5640	5640	5640	16
388	20230914	134300	414879300	5630	5640	5640	5630	417
389	20230914	134200	412530570	5630	5640	5640	5630	2200
390	20230914	134100	400134570	5640	5640	5640	5640	127
391	20230914	134000	399418290	5650	5650	5660	5650	1372
392	20230914	133900	391666220	5650	5650	5650	5650	4
393	20230914	133800	391643620	5660	5670	5670	5660	859
394	20230914	133700	386781470	5660	5660	5660	5660	0
395	20230914	133600	386781470	5660	5660	5660	5660	127
396	20230914	133500	386062650	5670	5670	5670	5670	6
397	20230914	133400	386028630	5670	5660	5670	5660	156
398	20230914	133300	385145620	5660	5660	5660	5660	127
399	20230914	133200	384426800	5660	5660	5660	5660	200
400	20230914	133100	383294800	5660	5660	5660	5660	287
401	20230914	133000	381670380	5660	5660	5660	5660	116
402	20230914	132900	381013820	5660	5670	5670	5660	154
403	20230914	132800	380141910	5660	5660	5660	5660	0
404	20230914	132700	380141910	5660	5660	5660	5660	733
405	20230914	132600	375993130	5660	5660	5660	5660	186
406	20230914	132500	374940370	5660	5660	5660	5660	0
407	20230914	132400	374940370	5660	5660	5660	5660	127
408	20230914	132300	374221550	5660	5660	5660	5660	500
409	20230914	132200	371391550	5660	5660	5660	5660	127
410	20230914	132100	370672730	5690	5690	5690	5690	0
411	20230914	132000	370672730	5690	5690	5690	5690	68
412	20230914	131900	370285810	5700	5680	5700	5670	1134
413	20230914	131800	363836380	5680	5680	5680	5680	333
414	20230914	131700	361944940	5680	5700	5700	5680	1087
415	20230914	131600	355751580	5700	5690	5700	5690	746
416	20230914	131500	351503680	5680	5680	5680	5680	127
417	20230914	131400	350782320	5690	5680	5690	5680	130
418	20230914	131300	350042770	5680	5690	5690	5680	142
419	20230914	131200	349236060	5690	5680	5690	5680	182
420	20230914	131100	348201750	5680	5680	5680	5680	5
421	20230914	131000	348173350	5680	5690	5690	5680	258
422	20230914	130900	346706650	5690	5690	5690	5690	106
423	20230914	130800	346103510	5680	5660	5680	5660	356
424	20230914	130700	344086060	5660	5660	5660	5660	185
425	20230914	130600	343038960	5660	5660	5660	5660	127
426	20230914	130500	342320140	5670	5670	5670	5670	127
427	20230914	130400	341600050	5670	5670	5670	5670	0
428	20230914	130300	341600050	5670	5670	5670	5670	158
429	20230914	130200	340704190	5670	5670	5670	5670	0
430	20230914	130100	340704190	5670	5660	5680	5660	143
431	20230914	130000	339894640	5680	5680	5680	5680	2
432	20230914	125900	339883280	5660	5660	5660	5660	127
433	20230914	125800	339164460	5660	5660	5660	5660	166
434	20230914	125700	338224900	5680	5680	5680	5680	2
435	20230914	125600	338213540	5690	5690	5690	5670	134
436	20230914	125500	337453700	5660	5660	5660	5660	0
437	20230914	125400	337453700	5660	5660	5660	5660	200
438	20230914	125300	336321700	5690	5670	5690	5660	501
439	20230914	125200	333484100	5690	5700	5700	5690	89
440	20230914	125100	332977680	5700	5690	5700	5690	1426
441	20230914	125000	324862930	5700	5690	5700	5690	137
442	20230914	124900	324082440	5690	5670	5690	5670	128
443	20230914	124800	323356660	5690	5700	5700	5670	422
444	20230914	124700	320962690	5690	5670	5700	5670	924
445	20230914	124600	315712230	5680	5680	5680	5680	1
446	20230914	124500	315706550	5680	5680	5680	5670	129
447	20230914	124400	314975100	5670	5670	5670	5670	143
448	20230914	124300	314164290	5670	5670	5670	5670	0
449	20230914	124200	314164290	5670	5670	5670	5670	127
450	20230914	124100	313444200	5680	5670	5680	5670	167
451	20230914	124000	312497100	5670	5670	5670	5670	146
452	20230914	123900	311669280	5680	5670	5680	5670	5
453	20230914	123800	311640920	5680	5670	5680	5660	534
454	20230914	123700	308617000	5680	5660	5680	5660	128
455	20230914	123600	307892500	5680	5660	5680	5660	42
456	20230914	123500	307654760	5670	5670	5670	5670	131
457	20230914	123400	306911990	5670	5670	5670	5670	0
458	20230914	123300	306911990	5670	5670	5670	5670	127
459	20230914	123200	306191900	5690	5690	5690	5690	12
460	20230914	123100	306123620	5670	5690	5690	5670	136
461	20230914	123000	305352400	5680	5680	5680	5680	127
462	20230914	122900	304631040	5690	5690	5690	5690	1
463	20230914	122800	304625350	5680	5680	5680	5680	176
464	20230914	122700	303625670	5690	5690	5690	5690	100
465	20230914	122600	303056670	5700	5680	5700	5680	472
466	20230914	122500	300373190	5690	5690	5690	5690	0
467	20230914	122400	300373190	5690	5680	5690	5680	128
468	20230914	122300	299646140	5690	5680	5690	5680	129
469	20230914	122200	298913400	5690	5690	5690	5690	4
470	20230914	122100	298890640	5690	5700	5700	5680	37
471	20230914	122000	298680190	5690	5690	5690	5690	32
472	20230914	121900	298498110	5690	5700	5700	5690	120
473	20230914	121800	297815160	5690	5690	5690	5690	500
474	20230914	121700	294970160	5690	5690	5690	5680	729
475	20230914	121600	290823420	5690	5670	5690	5670	889
476	20230914	121500	285774070	5670	5660	5670	5660	167
477	20230914	121400	284827580	5670	5670	5670	5670	1
478	20230914	121300	284821910	5680	5670	5680	5670	2
479	20230914	121200	284810560	5680	5660	5680	5660	128
480	20230914	121100	284086060	5680	5680	5680	5660	10
481	20230914	121000	284029340	5680	5650	5680	5650	854
482	20230914	120900	279193180	5660	5660	5660	5660	0
483	20230914	120800	279193180	5660	5670	5670	5660	58
484	20230914	120700	278864870	5660	5660	5660	5660	131
485	20230914	120600	278123410	5660	5660	5660	5660	17
486	20230914	120500	278027190	5660	5660	5660	5660	129
487	20230914	120400	277297050	5660	5660	5660	5660	23
488	20230914	120300	277166870	5670	5670	5670	5670	8
489	20230914	120200	277121510	5650	5650	5650	5650	0
490	20230914	120100	277121510	5650	5650	5680	5650	132
491	20230914	120000	276375680	5670	5650	5670	5650	620
492	20230914	115900	272862820	5660	5660	5660	5660	0
493	20230914	115800	272862820	5660	5670	5670	5660	131
494	20230914	115700	272121330	5670	5660	5670	5660	262
495	20230914	115600	270635900	5650	5650	5650	5650	127
496	20230914	115500	269918350	5660	5660	5660	5660	55
497	20230914	115400	269607050	5640	5660	5660	5640	188
498	20230914	115300	268545510	5660	5650	5660	5640	218
499	20230914	115200	267313830	5640	5640	5640	5640	0
500	20230914	115100	267313830	5640	5650	5660	5640	138
501	20230914	115000	266534150	5650	5660	5660	5650	3
502	20230914	114900	266517190	5650	5660	5660	5650	147
503	20230914	114800	265686630	5650	5650	5650	5650	21
504	20230914	114700	265567980	5640	5650	5650	5640	133
505	20230914	114600	264817800	5640	5640	5640	5640	134
506	20230914	114500	264062040	5640	5650	5650	5640	11
507	20230914	114400	263999930	5650	5650	5660	5650	106
508	20230914	114300	263401020	5640	5640	5640	5640	8
509	20230914	114200	263355900	5640	5650	5650	5640	127
510	20230914	114100	262639610	5640	5640	5640	5640	0
511	20230914	114000	262639610	5640	5640	5640	5640	127
512	20230914	113900	261923330	5640	5630	5640	5630	329
513	20230914	113800	260070320	5640	5640	5640	5640	0
514	20230914	113700	260070320	5640	5640	5640	5640	113
515	20230914	113600	259433000	5640	5640	5640	5640	0
516	20230914	113500	259433000	5640	5640	5650	5640	144
517	20230914	113400	258620790	5640	5640	5640	5640	0
518	20230914	113300	258620790	5640	5640	5640	5640	136
519	20230914	113200	257853750	5640	5650	5650	5640	10
520	20230914	113100	257797290	5660	5660	5660	5660	1
521	20230914	113000	257791630	5640	5640	5640	5640	208
522	20230914	112900	256618510	5640	5640	5640	5640	33
523	20230914	112800	256432390	5640	5640	5640	5640	13
524	20230914	112700	256359070	5660	5640	5660	5630	151
525	20230914	112600	255508210	5630	5640	5650	5630	206
526	20230914	112500	254347540	5640	5630	5640	5630	141
527	20230914	112400	253553610	5640	5640	5640	5630	67
528	20230914	112300	253175870	5630	5630	5630	5630	136
529	20230914	112200	252410190	5630	5630	5630	5630	100
530	20230914	112100	251847190	5630	5640	5640	5630	251
531	20230914	112000	250433860	5630	5630	5630	5630	162
532	20230914	111900	249521800	5620	5630	5630	5620	238
533	20230914	111800	248184040	5620	5620	5620	5620	374
534	20230914	111700	246082160	5630	5620	5630	5620	97
535	20230914	111600	245536920	5630	5630	5630	5630	2
536	20230914	111500	245525660	5620	5640	5640	5620	25
537	20230914	111400	245384940	5620	5640	5640	5620	137
538	20230914	111300	244614800	5620	5620	5620	5620	18
539	20230914	111200	244513640	5620	5620	5620	5620	202
540	20230914	111100	243378400	5640	5620	5640	5620	1330
541	20230914	111000	235903600	5630	5630	5630	5620	242
542	20230914	110900	234541180	5630	5640	5640	5630	218
543	20230914	110800	233313830	5630	5630	5630	5630	96
544	20230914	110700	232773350	5630	5630	5630	5620	183
545	20230914	110600	231744460	5620	5630	5630	5620	10
546	20230914	110500	231688250	5630	5640	5640	5630	6
547	20230914	110400	231654460	5640	5630	5640	5630	28
548	20230914	110300	231496630	5630	5630	5630	5620	215
549	20230914	110200	230287120	5630	5640	5640	5630	48
550	20230914	110100	230016410	5640	5630	5640	5630	11
551	20230914	110000	229954470	5640	5630	5640	5620	212
552	20230914	105900	228763000	5620	5630	5630	5620	39
553	20230914	105800	228543460	5630	5630	5630	5630	130
554	20230914	105700	227811560	5650	5620	5650	5620	138
555	20230914	105600	227035770	5650	5620	5650	5620	5
556	20230914	105500	227007640	5650	5630	5650	5630	128
557	20230914	105400	226286980	5650	5660	5660	5650	5
558	20230914	105300	226258710	5660	5660	5680	5660	503
559	20230914	105200	223411710	5680	5640	5680	5640	121
560	20230914	105100	222726910	5640	5620	5640	5620	128
561	20230914	105000	222007530	5640	5620	5640	5620	133
562	20230914	104900	221260030	5640	5640	5640	5640	0
563	20230914	104800	221260030	5640	5640	5640	5640	89
564	20230914	104700	220758070	5680	5640	5690	5640	910
565	20230914	104600	215616410	5640	5630	5640	5630	149
566	20230914	104500	214777480	5640	5640	5640	5640	0
567	20230914	104400	214777480	5640	5640	5640	5630	628
568	20230914	104300	211236830	5640	5620	5640	5620	230
569	20230914	104200	209944190	5630	5630	5630	5630	3
570	20230914	104100	209927300	5640	5620	5640	5620	635
571	20230914	104000	206353020	5630	5620	5630	5620	13
572	20230914	103900	206279950	5630	5610	5630	5610	144
573	20230914	103800	205472090	5630	5610	5630	5610	64
574	20230914	103700	205113010	5630	5610	5630	5610	143
575	20230914	103600	204310720	5630	5610	5630	5610	139
576	20230914	103500	203530890	5620	5620	5630	5620	73
577	20230914	103400	203120620	5620	5610	5620	5610	128
578	20230914	103300	202402530	5620	5610	5620	5610	303
579	20230914	103200	200702690	5610	5620	5620	5610	71
580	20230914	103100	200304370	5620	5610	5620	5610	15
581	20230914	103000	200220170	5620	5620	5620	5600	234
582	20230914	102900	198907630	5620	5610	5620	5610	573
583	20230914	102800	195693050	5620	5610	5620	5610	38
584	20230914	102700	195479860	5610	5620	5620	5610	110
585	20230914	102600	194862750	5610	5610	5610	5610	84
586	20230914	102500	194391510	5610	5600	5610	5600	666
587	20230914	102400	190656740	5610	5610	5610	5610	153
588	20230914	102300	189798410	5610	5630	5630	5610	111
589	20230914	102200	189173600	5630	5610	5630	5610	569
590	20230914	102100	185981450	5610	5620	5620	5610	22
591	20230914	102000	185858020	5610	5610	5610	5610	149
592	20230914	101900	185022130	5600	5600	5600	5600	128
593	20230914	101800	184305330	5600	5610	5610	5600	208
594	20230914	101700	183140500	5610	5620	5620	5610	1935
595	20230914	101600	172284950	5620	5630	5630	5610	334
596	20230914	101500	170410270	5620	5610	5620	5610	181
597	20230914	101400	169394480	5620	5620	5620	5620	2
598	20230914	101300	169383240	5620	5620	5620	5610	196
599	20230914	101200	168282710	5630	5620	5630	5610	60
600	20230914	101100	167945910	5620	5620	5620	5610	344
601	20230914	101000	166016020	5630	5610	5630	5610	5
602	20230914	100900	165987950	5630	5620	5630	5620	166
603	20230914	100800	165055020	5640	5620	5640	5610	664
604	20230914	100700	161324570	5620	5620	5620	5610	291
605	20230914	100600	159691360	5620	5630	5640	5620	2079
606	20230914	100500	148006820	5640	5620	5640	5620	167
607	20230914	100400	147068260	5640	5630	5640	5620	548
608	20230914	100300	143988140	5650	5650	5650	5620	37
609	20230914	100200	143779210	5650	5620	5650	5620	242
610	20230914	100100	142418850	5630	5620	5630	5620	740
611	20230914	100000	138260030	5630	5630	5630	5620	6
612	20230914	095900	138226290	5640	5630	5640	5630	2492
613	20230914	095800	124196300	5640	5640	5650	5630	47
614	20230914	095700	123931620	5650	5650	5650	5630	133
615	20230914	095600	123182740	5630	5640	5640	5630	2837
616	20230914	095500	107184410	5650	5650	5670	5640	35
617	20230914	095400	106986820	5650	5650	5670	5650	3020
618	20230914	095300	89923360	5670	5650	5670	5650	293
619	20230914	095200	88267290	5670	5650	5670	5650	160
620	20230914	095100	87363110	5670	5650	5670	5650	826
621	20230914	095000	82696190	5650	5670	5670	5650	169
622	20230914	094900	81741300	5650	5660	5660	5650	31
623	20230914	094800	81566050	5670	5660	5670	5650	211
624	20230914	094700	80373030	5670	5650	5670	5650	388
625	20230914	094600	78178710	5670	5670	5670	5650	64
626	20230914	094500	77816350	5670	5670	5670	5650	129
627	20230914	094400	77087460	5680	5680	5680	5680	5
628	20230914	094300	77059060	5680	5680	5680	5650	1658
629	20230914	094200	67671140	5690	5670	5690	5670	604
630	20230914	094100	64241400	5680	5680	5680	5670	131
631	20230914	094000	63498590	5690	5680	5690	5670	158
632	20230914	093900	62601400	5690	5680	5690	5680	449
633	20230914	093800	60051070	5690	5690	5690	5660	169
634	20230914	093700	59092560	5690	5690	5690	5690	0
635	20230914	093600	59092560	5690	5690	5690	5660	155
636	20230914	093500	58215200	5690	5690	5690	5690	0
637	20230914	093400	58215200	5690	5670	5690	5660	154
638	20230914	093300	57343250	5690	5660	5700	5660	132
639	20230914	093200	56596020	5700	5680	5700	5670	1469
640	20230914	093100	48255290	5700	5680	5700	5680	139
641	20230914	093000	47465530	5700	5690	5700	5690	103
642	20230914	092900	46879450	5690	5700	5700	5680	285
643	20230914	092800	45259580	5680	5670	5700	5670	171
644	20230914	092700	44288630	5680	5690	5700	5680	182
645	20230914	092600	43253440	5700	5700	5710	5700	208
646	20230914	092500	42066060	5670	5680	5710	5670	349
647	20230914	092400	40084210	5670	5690	5690	5670	173
648	20230914	092300	39101010	5690	5690	5690	5690	0
649	20230914	092200	39101010	5690	5670	5690	5670	181
650	20230914	092100	38074700	5680	5680	5680	5680	1
651	20230914	092000	38069020	5690	5690	5690	5670	195
652	20230914	091900	36963330	5680	5690	5690	5680	25
653	20230914	091800	36821300	5670	5680	5690	5670	129
654	20230914	091700	36089840	5700	5700	5700	5670	141
655	20230914	091600	35290050	5700	5700	5700	5700	24
656	20230914	091500	35153250	5710	5700	5710	5670	137
657	20230914	091400	34376350	5710	5680	5710	5670	1154
658	20230914	091300	27811030	5680	5700	5700	5680	128
659	20230914	091200	27083970	5700	5700	5700	5700	1
660	20230914	091100	27078270	5680	5710	5710	5670	174
661	20230914	091000	26089390	5710	5690	5710	5690	51
662	20230914	090900	25799180	5730	5730	5730	5680	203
663	20230914	090800	24645950	5680	5730	5730	5680	1532
664	20230914	090700	15911170	5740	5740	5740	5740	60
665	20230914	090600	15566770	5740	5750	5750	5740	2
666	20230914	090500	15555280	5710	5750	5750	5710	233
667	20230914	090400	14220090	5750	5750	5750	5750	235
668	20230914	090300	12868840	5750	5740	5750	5740	541
669	20230914	090200	9762600	5740	5720	5740	5720	1022
670	20230914	090100	3909540	5730	5730	5730	5730	6
671	20230914	090000	3875160	5730	5640	5730	5640	679