KissMeData/020710/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	185900	463776250	5280	5280	5280	5280	1481
3	20230918	185800	463776250	5280	5280	5280	5280	0
4	20230918	185700	463776250	5280	5280	5280	5280	0
5	20230918	185600	463776250	5280	5280	5280	5280	0
6	20230918	185500	463776250	5280	5280	5280	5280	0
7	20230918	185400	463776250	5280	5280	5280	5280	0
8	20230918	185300	463776250	5280	5280	5280	5280	0
9	20230918	185200	463776250	5280	5280	5280	5280	0
10	20230918	185100	463776250	5280	5280	5280	5280	0
11	20230918	185000	463776250	5280	5280	5280	5280	0
12	20230918	184900	463776250	5280	5280	5280	5280	0
13	20230918	184800	463776250	5280	5280	5280	5280	0
14	20230918	184700	463776250	5280	5280	5280	5280	0
15	20230918	184600	463776250	5280	5280	5280	5280	0
16	20230918	184500	463776250	5280	5280	5280	5280	0
17	20230918	184400	463776250	5280	5280	5280	5280	0
18	20230918	184300	463776250	5280	5280	5280	5280	0
19	20230918	184200	463776250	5280	5280	5280	5280	0
20	20230918	184100	463776250	5280	5280	5280	5280	0
21	20230918	184000	463776250	5280	5280	5280	5280	0
22	20230918	183900	463776250	5280	5280	5280	5280	0
23	20230918	183800	463776250	5280	5280	5280	5280	0
24	20230918	183700	463776250	5280	5280	5280	5280	0
25	20230918	183600	463776250	5280	5280	5280	5280	0
26	20230918	183500	463776250	5280	5280	5280	5280	0
27	20230918	183400	463776250	5280	5280	5280	5280	0
28	20230918	183300	463776250	5280	5280	5280	5280	0
29	20230918	183200	463776250	5280	5280	5280	5280	0
30	20230918	183100	463776250	5280	5280	5280	5280	0
31	20230918	183000	463776250	5280	5280	5280	5280	0
32	20230918	182900	463776250	5280	5280	5280	5280	1481
33	20230918	182800	463776250	5280	5280	5280	5280	0
34	20230918	182700	463776250	5280	5280	5280	5280	0
35	20230918	182600	463776250	5280	5280	5280	5280	0
36	20230918	182500	463776250	5280	5280	5280	5280	0
37	20230918	182400	463776250	5280	5280	5280	5280	0
38	20230918	182300	463776250	5280	5280	5280	5280	0
39	20230918	182200	463776250	5280	5280	5280	5280	0
40	20230918	182100	463776250	5280	5280	5280	5280	0
41	20230918	182000	463776250	5280	5280	5280	5280	0
42	20230918	181900	463776250	5280	5280	5280	5280	0
43	20230918	181800	463776250	5280	5280	5280	5280	0
44	20230918	181700	463776250	5280	5280	5280	5280	0
45	20230918	181600	463776250	5280	5280	5280	5280	0
46	20230918	181500	463776250	5280	5280	5280	5280	0
47	20230918	181400	463776250	5280	5280	5280	5280	0
48	20230918	181300	463776250	5280	5280	5280	5280	0
49	20230918	181200	463776250	5280	5280	5280	5280	0
50	20230918	181100	463776250	5280	5280	5280	5280	0
51	20230918	181000	463776250	5280	5280	5280	5280	0
52	20230918	180900	463776250	5280	5280	5280	5280	0
53	20230918	180800	463776250	5280	5280	5280	5280	0
54	20230918	180700	463776250	5280	5280	5280	5280	0
55	20230918	180600	463776250	5280	5280	5280	5280	0
56	20230918	180500	463776250	5280	5280	5280	5280	0
57	20230918	180400	463776250	5280	5280	5280	5280	0
58	20230918	180300	463776250	5280	5280	5280	5280	0
59	20230918	180200	463776250	5280	5280	5280	5280	0
60	20230918	180100	463776250	5280	5280	5280	5280	0
61	20230918	180000	463776250	5280	5280	5280	5280	0
62	20230918	175900	463776250	5280	5280	5280	5280	1481
63	20230918	175800	463776250	5280	5280	5280	5280	0
64	20230918	175700	463776250	5280	5280	5280	5280	0
65	20230918	175600	463776250	5280	5280	5280	5280	0
66	20230918	175500	463776250	5280	5280	5280	5280	0
67	20230918	175400	463776250	5280	5280	5280	5280	0
68	20230918	175300	463776250	5280	5280	5280	5280	0
69	20230918	175200	463776250	5280	5280	5280	5280	0
70	20230918	175100	463776250	5280	5280	5280	5280	0
71	20230918	175000	463776250	5280	5280	5280	5280	0
72	20230918	174900	463776250	5280	5280	5280	5280	0
73	20230918	174800	463776250	5280	5280	5280	5280	0
74	20230918	174700	463776250	5280	5280	5280	5280	0
75	20230918	174600	463776250	5280	5280	5280	5280	0
76	20230918	174500	463776250	5280	5280	5280	5280	0
77	20230918	174400	463776250	5280	5280	5280	5280	0
78	20230918	174300	463776250	5280	5280	5280	5280	0
79	20230918	174200	463776250	5280	5280	5280	5280	0
80	20230918	174100	463776250	5280	5280	5280	5280	0
81	20230918	174000	463776250	5280	5280	5280	5280	0
82	20230918	173900	463776250	5280	5280	5280	5280	0
83	20230918	173800	463776250	5280	5280	5280	5280	0
84	20230918	173700	463776250	5280	5280	5280	5280	0
85	20230918	173600	463776250	5280	5280	5280	5280	0
86	20230918	173500	463776250	5280	5280	5280	5280	0
87	20230918	173400	463776250	5280	5280	5280	5280	0
88	20230918	173300	463776250	5280	5280	5280	5280	0
89	20230918	173200	463776250	5280	5280	5280	5280	0
90	20230918	173100	463776250	5280	5280	5280	5280	0
91	20230918	173000	463776250	5280	5280	5280	5280	0
92	20230918	172900	463776250	5280	5280	5280	5280	1481
93	20230918	172800	463776250	5280	5280	5280	5280	0
94	20230918	172700	463776250	5280	5280	5280	5280	0
95	20230918	172600	463776250	5280	5280	5280	5280	0
96	20230918	172500	463776250	5280	5280	5280	5280	0
97	20230918	172400	463776250	5280	5280	5280	5280	0
98	20230918	172300	463776250	5280	5280	5280	5280	0
99	20230918	172200	463776250	5280	5280	5280	5280	0
100	20230918	172100	463776250	5280	5280	5280	5280	0
101	20230918	172000	463776250	5280	5280	5280	5280	0
102	20230918	171900	463776250	5280	5280	5280	5280	0
103	20230918	171800	463776250	5280	5280	5280	5280	0
104	20230918	171700	463776250	5280	5280	5280	5280	0
105	20230918	171600	463776250	5280	5280	5280	5280	0
106	20230918	171500	463776250	5280	5280	5280	5280	0
107	20230918	171400	463776250	5280	5280	5280	5280	0
108	20230918	171300	463776250	5280	5280	5280	5280	0
109	20230918	171200	463776250	5280	5280	5280	5280	0
110	20230918	171100	463776250	5280	5280	5280	5280	0
111	20230918	171000	463776250	5280	5280	5280	5280	0
112	20230918	170900	463776250	5280	5280	5280	5280	0
113	20230918	170800	463776250	5280	5280	5280	5280	0
114	20230918	170700	463776250	5280	5280	5280	5280	0
115	20230918	170600	463776250	5280	5280	5280	5280	0
116	20230918	170500	463776250	5280	5280	5280	5280	0
117	20230918	170400	463776250	5280	5280	5280	5280	0
118	20230918	170300	463776250	5280	5280	5280	5280	0
119	20230918	170200	463776250	5280	5280	5280	5280	0
120	20230918	170100	463776250	5280	5280	5280	5280	0
121	20230918	170000	463776250	5280	5280	5280	5280	0
122	20230918	165900	463776250	5280	5280	5280	5280	1481
123	20230918	165800	463776250	5280	5280	5280	5280	0
124	20230918	165700	463776250	5280	5280	5280	5280	0
125	20230918	165600	463776250	5280	5280	5280	5280	0
126	20230918	165500	463776250	5280	5280	5280	5280	0
127	20230918	165400	463776250	5280	5280	5280	5280	0
128	20230918	165300	463776250	5280	5280	5280	5280	0
129	20230918	165200	463776250	5280	5280	5280	5280	0
130	20230918	165100	463776250	5280	5280	5280	5280	0
131	20230918	165000	463776250	5280	5280	5280	5280	0
132	20230918	164900	463776250	5280	5280	5280	5280	0
133	20230918	164800	463776250	5280	5280	5280	5280	0
134	20230918	164700	463776250	5280	5280	5280	5280	0
135	20230918	164600	463776250	5280	5280	5280	5280	0
136	20230918	164500	463776250	5280	5280	5280	5280	0
137	20230918	164400	463776250	5280	5280	5280	5280	0
138	20230918	164300	463776250	5280	5280	5280	5280	0
139	20230918	164200	463776250	5280	5280	5280	5280	0
140	20230918	164100	463776250	5280	5280	5280	5280	0
141	20230918	164000	463776250	5280	5280	5280	5280	0
142	20230918	163900	463776250	5280	5280	5280	5280	0
143	20230918	163800	463776250	5280	5280	5280	5280	0
144	20230918	163700	463776250	5280	5280	5280	5280	0
145	20230918	163600	463776250	5280	5280	5280	5280	0
146	20230918	163500	463776250	5280	5280	5280	5280	0
147	20230918	163400	463776250	5280	5280	5280	5280	0
148	20230918	163300	463776250	5280	5280	5280	5280	0
149	20230918	163200	463776250	5280	5280	5280	5280	0
150	20230918	163100	463776250	5280	5280	5280	5280	0
151	20230918	163000	463776250	5280	5280	5280	5280	0
152	20230918	162900	463776250	5280	5280	5280	5280	1481
153	20230918	162800	463776250	5280	5280	5280	5280	0
154	20230918	162700	463776250	5280	5280	5280	5280	0
155	20230918	162600	463776250	5280	5280	5280	5280	0
156	20230918	162500	463776250	5280	5280	5280	5280	0
157	20230918	162400	463776250	5280	5280	5280	5280	0
158	20230918	162300	463776250	5280	5280	5280	5280	0
159	20230918	162200	463776250	5280	5280	5280	5280	0
160	20230918	162100	463776250	5280	5280	5280	5280	0
161	20230918	162000	463776250	5280	5280	5280	5280	0
162	20230918	161900	463776250	5280	5280	5280	5280	0
163	20230918	161800	463776250	5280	5280	5280	5280	0
164	20230918	161700	463776250	5280	5280	5280	5280	0
165	20230918	161600	463776250	5280	5280	5280	5280	0
166	20230918	161500	463776250	5280	5280	5280	5280	0
167	20230918	161400	463776250	5280	5280	5280	5280	0
168	20230918	161300	463776250	5280	5280	5280	5280	0
169	20230918	161200	463776250	5280	5280	5280	5280	0
170	20230918	161100	463776250	5280	5280	5280	5280	0
171	20230918	161000	463776250	5280	5280	5280	5280	0
172	20230918	160900	463776250	5280	5280	5280	5280	0
173	20230918	160800	463776250	5280	5280	5280	5280	0
174	20230918	160700	463776250	5280	5280	5280	5280	0
175	20230918	160600	463776250	5280	5280	5280	5280	0
176	20230918	160500	463776250	5280	5280	5280	5280	0
177	20230918	160400	463776250	5280	5280	5280	5280	0
178	20230918	160300	463776250	5280	5280	5280	5280	0
179	20230918	160200	463776250	5280	5280	5280	5280	0
180	20230918	160100	463776250	5280	5280	5280	5280	0
181	20230918	160000	463776250	5280	5280	5280	5280	0
182	20230918	155900	463776250	5280	5280	5280	5280	1481
183	20230918	155800	463776250	5280	5280	5280	5280	0
184	20230918	155700	463776250	5280	5280	5280	5280	0
185	20230918	155600	463776250	5280	5280	5280	5280	0
186	20230918	155500	463776250	5280	5280	5280	5280	0
187	20230918	155400	463776250	5280	5280	5280	5280	0
188	20230918	155300	463776250	5280	5280	5280	5280	0
189	20230918	155200	463776250	5280	5280	5280	5280	0
190	20230918	155100	463776250	5280	5280	5280	5280	0
191	20230918	155000	463776250	5280	5280	5280	5280	0
192	20230918	154900	463776250	5280	5280	5280	5280	0
193	20230918	154800	463776250	5280	5280	5280	5280	0
194	20230918	154700	463776250	5280	5280	5280	5280	0
195	20230918	154600	463776250	5280	5280	5280	5280	0
196	20230918	154500	463776250	5280	5280	5280	5280	0
197	20230918	154400	463776250	5280	5280	5280	5280	0
198	20230918	154300	463776250	5280	5280	5280	5280	0
199	20230918	154200	463776250	5280	5280	5280	5280	0
200	20230918	154100	463776250	5280	5280	5280	5280	0
201	20230918	154000	463776250	5280	5280	5280	5280	0
202	20230918	153900	463776250	5280	5280	5280	5280	0
203	20230918	153800	463776250	5280	5280	5280	5280	0
204	20230918	153700	463776250	5280	5280	5280	5280	0
205	20230918	153600	463776250	5280	5280	5280	5280	0
206	20230918	153500	463776250	5280	5280	5280	5280	0
207	20230918	153400	463776250	5280	5280	5280	5280	0
208	20230918	153300	463776250	5280	5280	5280	5280	0
209	20230918	153200	463776250	5280	5280	5280	5280	0
210	20230918	153100	463776250	5280	5280	5280	5280	0
211	20230918	153000	463776250	5280	5280	5280	5280	1481
212	20230918	152900	455956570	5280	5280	5280	5280	0
213	20230918	152800	455956570	5280	5280	5280	5280	0
214	20230918	152700	455956570	5280	5280	5280	5280	0
215	20230918	152600	455956570	5280	5280	5280	5280	0
216	20230918	152500	455956570	5280	5280	5280	5280	0
217	20230918	152400	455956570	5280	5280	5280	5280	0
218	20230918	152300	455956570	5280	5280	5280	5280	0
219	20230918	152200	455956570	5280	5280	5280	5280	0
220	20230918	152100	455956570	5280	5280	5280	5280	0
221	20230918	152000	455956570	5280	5280	5280	5280	0
222	20230918	151900	455956570	5280	5280	5280	5280	0
223	20230918	151800	455956570	5280	5280	5280	5280	45
224	20230918	151700	455718970	5280	5290	5290	5280	229
225	20230918	151600	454508030	5300	5300	5300	5290	706
226	20230918	151500	450769380	5300	5310	5310	5300	21
227	20230918	151400	450658070	5300	5300	5300	5300	30
228	20230918	151300	450499070	5330	5330	5330	5330	0
229	20230918	151200	450499070	5330	5330	5330	5330	0
230	20230918	151100	450499070	5330	5330	5330	5330	73
231	20230918	151000	450109980	5300	5300	5300	5300	0
232	20230918	150900	450109980	5300	5300	5300	5300	10
233	20230918	150800	450056980	5290	5290	5290	5290	0
234	20230918	150700	450056980	5290	5290	5290	5290	10
235	20230918	150600	450004080	5290	5290	5290	5290	10
236	20230918	150500	449951180	5290	5290	5290	5290	0
237	20230918	150400	449951180	5290	5290	5290	5290	10
238	20230918	150300	449898280	5290	5290	5290	5290	35
239	20230918	150200	449713130	5290	5290	5290	5290	79
240	20230918	150100	449295220	5300	5300	5300	5300	2
241	20230918	150000	449284620	5290	5290	5290	5290	186
242	20230918	145900	448300680	5300	5300	5300	5300	3
243	20230918	145800	448284780	5290	5290	5290	5290	8
244	20230918	145700	448242460	5300	5300	5300	5300	0
245	20230918	145600	448242460	5300	5300	5300	5300	627
246	20230918	145500	444919360	5300	5300	5300	5300	172
247	20230918	145400	444007760	5300	5300	5300	5300	3
248	20230918	145300	443991860	5320	5320	5320	5320	100
249	20230918	145200	443459860	5320	5320	5320	5320	0
250	20230918	145100	443459860	5320	5320	5320	5320	0
251	20230918	145000	443459860	5320	5320	5320	5320	1
252	20230918	144900	443454540	5310	5300	5310	5300	11
253	20230918	144800	443396140	5300	5300	5300	5300	4
254	20230918	144700	443374940	5310	5300	5310	5300	30
255	20230918	144600	443215730	5300	5300	5300	5300	93
256	20230918	144500	442722830	5310	5310	5310	5310	0
257	20230918	144400	442722830	5310	5310	5310	5310	48
258	20230918	144300	442467950	5300	5300	5300	5300	0
259	20230918	144200	442467950	5300	5300	5300	5300	39
260	20230918	144100	442261250	5300	5300	5300	5300	0
261	20230918	144000	442261250	5300	5300	5300	5300	0
262	20230918	143900	442261250	5300	5300	5300	5300	0
263	20230918	143800	442261250	5300	5300	5300	5300	1
264	20230918	143700	442255950	5290	5290	5290	5290	0
265	20230918	143600	442255950	5290	5290	5290	5290	0
266	20230918	143500	442255950	5290	5290	5290	5290	0
267	20230918	143400	442255950	5290	5290	5290	5290	0
268	20230918	143300	442255950	5290	5290	5290	5290	0
269	20230918	143200	442255950	5290	5290	5290	5290	31
270	20230918	143100	442091960	5300	5300	5300	5300	184
271	20230918	143000	441116760	5300	5300	5300	5300	11
272	20230918	142900	441058460	5300	5300	5300	5300	48
273	20230918	142800	440804060	5310	5310	5310	5310	0
274	20230918	142700	440804060	5310	5310	5310	5310	100
275	20230918	142600	440273060	5310	5310	5310	5310	0
276	20230918	142500	440273060	5310	5310	5310	5310	0
277	20230918	142400	440273060	5310	5310	5310	5310	0
278	20230918	142300	440273060	5310	5310	5310	5310	1
279	20230918	142200	440267750	5320	5320	5320	5320	100
280	20230918	142100	439735750	5320	5320	5320	5320	0
281	20230918	142000	439735750	5320	5320	5320	5320	0
282	20230918	141900	439735750	5320	5320	5320	5320	0
283	20230918	141800	439735750	5320	5320	5320	5320	0
284	20230918	141700	439735750	5320	5320	5320	5320	0
285	20230918	141600	439735750	5320	5320	5320	5320	8
286	20230918	141500	439693190	5320	5310	5320	5310	7
287	20230918	141400	439656010	5300	5300	5300	5300	0
288	20230918	141300	439656010	5300	5300	5300	5300	0
289	20230918	141200	439656010	5300	5300	5300	5300	0
290	20230918	141100	439656010	5300	5300	5300	5300	0
291	20230918	141000	439656010	5300	5300	5300	5300	184
292	20230918	140900	438680810	5300	5300	5300	5300	0
293	20230918	140800	438680810	5300	5300	5300	5300	454
294	20230918	140700	436274610	5330	5330	5330	5330	0
295	20230918	140600	436274610	5330	5330	5330	5330	0
296	20230918	140500	436274610	5330	5330	5330	5330	0
297	20230918	140400	436274610	5330	5330	5330	5330	0
298	20230918	140300	436274610	5330	5330	5330	5330	0
299	20230918	140200	436274610	5330	5330	5330	5330	0
300	20230918	140100	436274610	5330	5330	5330	5330	1
301	20230918	140000	436269280	5330	5320	5330	5320	299
302	20230918	135900	434676420	5320	5320	5320	5320	0
303	20230918	135800	434676420	5320	5320	5320	5320	1
304	20230918	135700	434671100	5330	5330	5330	5330	0
305	20230918	135600	434671100	5330	5330	5330	5330	0
306	20230918	135500	434671100	5330	5330	5330	5330	0
307	20230918	135400	434671100	5330	5330	5330	5330	0
308	20230918	135300	434671100	5330	5310	5330	5310	875
309	20230918	135200	430015480	5310	5290	5310	5290	32
310	20230918	135100	429846170	5290	5290	5290	5290	17
311	20230918	135000	429756240	5290	5290	5290	5290	17
312	20230918	134900	429666310	5290	5290	5290	5290	1277
313	20230918	134800	422910980	5290	5290	5290	5290	0
314	20230918	134700	422910980	5290	5290	5290	5290	2679
315	20230918	134600	408739070	5300	5300	5300	5300	0
316	20230918	134500	408739070	5300	5300	5300	5300	0
317	20230918	134400	408739070	5300	5300	5300	5300	0
318	20230918	134300	408739070	5300	5300	5300	5300	0
319	20230918	134200	408739070	5300	5300	5300	5300	0
320	20230918	134100	408739070	5300	5300	5300	5300	10
321	20230918	134000	408686070	5300	5300	5300	5300	0
322	20230918	133900	408686070	5300	5300	5300	5300	0
323	20230918	133800	408686070	5300	5300	5300	5300	340
324	20230918	133700	406884070	5300	5300	5300	5300	0
325	20230918	133600	406884070	5300	5300	5300	5300	3
326	20230918	133500	406868170	5300	5300	5300	5300	0
327	20230918	133400	406868170	5300	5300	5300	5300	100
328	20230918	133300	406338170	5300	5300	5300	5300	47
329	20230918	133200	406089070	5300	5300	5300	5300	95
330	20230918	133100	405585570	5300	5300	5300	5300	103
331	20230918	133000	405039670	5300	5300	5300	5300	2513
332	20230918	132900	391720770	5300	5300	5300	5300	300
333	20230918	132800	390130770	5300	5300	5300	5300	66
334	20230918	132700	389780970	5310	5310	5310	5310	0
335	20230918	132600	389780970	5310	5310	5310	5310	10
336	20230918	132500	389727870	5300	5300	5300	5300	0
337	20230918	132400	389727870	5300	5300	5300	5300	0
338	20230918	132300	389727870	5300	5300	5300	5300	0
339	20230918	132200	389727870	5300	5300	5300	5300	5
340	20230918	132100	389701370	5300	5300	5300	5300	0
341	20230918	132000	389701370	5300	5300	5300	5300	0
342	20230918	131900	389701370	5300	5300	5300	5300	0
343	20230918	131800	389701370	5300	5300	5300	5300	0
344	20230918	131700	389701370	5300	5300	5300	5300	0
345	20230918	131600	389701370	5300	5300	5300	5300	0
346	20230918	131500	389701370	5300	5300	5300	5300	0
347	20230918	131400	389701370	5300	5300	5300	5300	0
348	20230918	131300	389701370	5300	5300	5300	5300	1
349	20230918	131200	389696070	5300	5300	5300	5300	0
350	20230918	131100	389696070	5300	5300	5300	5300	45
351	20230918	131000	389457570	5300	5300	5300	5300	0
352	20230918	130900	389457570	5300	5300	5300	5300	122
353	20230918	130800	388810970	5290	5300	5300	5290	1355
354	20230918	130700	381642910	5290	5300	5300	5290	88
355	20230918	130600	381176600	5320	5320	5320	5320	0
356	20230918	130500	381176600	5320	5320	5320	5320	0
357	20230918	130400	381176600	5320	5320	5320	5320	0
358	20230918	130300	381176600	5320	5320	5320	5320	0
359	20230918	130200	381176600	5320	5320	5320	5320	87
360	20230918	130100	380713760	5320	5320	5320	5320	0
361	20230918	130000	380713760	5320	5300	5320	5300	1875
362	20230918	125900	370771820	5300	5290	5300	5290	600
363	20230918	125800	367593820	5290	5290	5290	5290	0
364	20230918	125700	367593820	5290	5290	5290	5290	0
365	20230918	125600	367593820	5290	5290	5290	5290	0
366	20230918	125500	367593820	5290	5290	5290	5290	11
367	20230918	125400	367535630	5290	5290	5290	5290	20
368	20230918	125300	367429830	5300	5300	5300	5300	626
369	20230918	125200	364112030	5280	5300	5300	5280	421
370	20230918	125100	361888810	5300	5300	5300	5300	23
371	20230918	125000	361766910	5300	5300	5300	5300	0
372	20230918	124900	361766910	5300	5300	5300	5300	0
373	20230918	124800	361766910	5300	5300	5300	5300	13
374	20230918	124700	361698010	5300	5300	5300	5300	1
375	20230918	124600	361692710	5290	5290	5290	5290	0
376	20230918	124500	361692710	5290	5290	5290	5290	0
377	20230918	124400	361692710	5290	5290	5290	5290	0
378	20230918	124300	361692710	5290	5290	5290	5290	0
379	20230918	124200	361692710	5290	5290	5290	5290	0
380	20230918	124100	361692710	5290	5290	5290	5290	100
381	20230918	124000	361163710	5290	5290	5290	5290	0
382	20230918	123900	361163710	5290	5290	5290	5290	0
383	20230918	123800	361163710	5290	5290	5290	5290	100
384	20230918	123700	360634710	5290	5290	5290	5290	200
385	20230918	123600	359576710	5280	5280	5280	5280	0
386	20230918	123500	359576710	5280	5280	5280	5280	0
387	20230918	123400	359576710	5280	5290	5290	5280	3
388	20230918	123300	359560860	5300	5300	5300	5300	0
389	20230918	123200	359560860	5300	5300	5300	5300	0
390	20230918	123100	359560860	5300	5300	5300	5300	0
391	20230918	123000	359560860	5300	5300	5300	5300	0
392	20230918	122900	359560860	5300	5300	5300	5300	100
393	20230918	122800	359030860	5300	5300	5300	5300	0
394	20230918	122700	359030860	5300	5300	5300	5300	0
395	20230918	122600	359030860	5300	5300	5300	5300	100
396	20230918	122500	358500860	5300	5300	5300	5300	0
397	20230918	122400	358500860	5300	5300	5300	5300	1
398	20230918	122300	358495560	5280	5280	5280	5280	1
399	20230918	122200	358490280	5280	5280	5280	5280	0
400	20230918	122100	358490280	5280	5280	5280	5280	0
401	20230918	122000	358490280	5280	5280	5280	5280	0
402	20230918	121900	358490280	5280	5280	5280	5280	0
403	20230918	121800	358490280	5280	5280	5280	5280	0
404	20230918	121700	358490280	5280	5290	5290	5280	555
405	20230918	121600	355555810	5300	5300	5300	5300	0
406	20230918	121500	355555810	5300	5300	5300	5300	0
407	20230918	121400	355555810	5300	5300	5300	5300	0
408	20230918	121300	355555810	5300	5310	5310	5300	1369
409	20230918	121200	348299090	5310	5310	5310	5310	0
410	20230918	121100	348299090	5310	5310	5310	5310	3
411	20230918	121000	348283160	5310	5310	5310	5310	3
412	20230918	120900	348267230	5310	5310	5310	5310	103
413	20230918	120800	347720300	5310	5310	5310	5310	0
414	20230918	120700	347720300	5310	5310	5310	5310	0
415	20230918	120600	347720300	5310	5310	5310	5310	0
416	20230918	120500	347720300	5310	5310	5310	5310	0
417	20230918	120400	347720300	5310	5310	5310	5310	0
418	20230918	120300	347720300	5310	5310	5310	5310	10
419	20230918	120200	347667200	5310	5310	5310	5310	0
420	20230918	120100	347667200	5310	5310	5310	5310	1
421	20230918	120000	347661890	5300	5300	5300	5300	0
422	20230918	115900	347661890	5300	5300	5300	5300	0
423	20230918	115800	347661890	5300	5300	5300	5300	188
424	20230918	115700	346665490	5300	5300	5300	5300	0
425	20230918	115600	346665490	5300	5300	5300	5300	0
426	20230918	115500	346665490	5300	5300	5300	5300	1
427	20230918	115400	346660190	5300	5300	5300	5300	380
428	20230918	115300	344646190	5300	5300	5300	5300	300
429	20230918	115200	343056190	5320	5320	5320	5320	1
430	20230918	115100	343050870	5310	5310	5310	5310	3
431	20230918	115000	343034940	5300	5310	5310	5300	761
432	20230918	114900	339000750	5310	5310	5310	5310	0
433	20230918	114800	339000750	5310	5310	5310	5310	0
434	20230918	114700	339000750	5310	5310	5310	5310	0
435	20230918	114600	339000750	5310	5310	5310	5310	0
436	20230918	114500	339000750	5310	5310	5310	5310	0
437	20230918	114400	339000750	5310	5310	5310	5310	2
438	20230918	114300	338990130	5310	5310	5310	5310	0
439	20230918	114200	338990130	5310	5310	5310	5310	0
440	20230918	114100	338990130	5310	5310	5310	5310	0
441	20230918	114000	338990130	5310	5310	5310	5310	0
442	20230918	113900	338990130	5310	5310	5310	5310	345
443	20230918	113800	337158180	5310	5310	5310	5310	0
444	20230918	113700	337158180	5310	5310	5310	5310	0
445	20230918	113600	337158180	5310	5310	5310	5310	0
446	20230918	113500	337158180	5310	5310	5310	5310	10
447	20230918	113400	337105080	5310	5310	5310	5310	5
448	20230918	113300	337078530	5300	5300	5300	5300	0
449	20230918	113200	337078530	5300	5310	5310	5300	616
450	20230918	113100	333812190	5320	5320	5320	5320	0
451	20230918	113000	333812190	5320	5320	5320	5320	0
452	20230918	112900	333812190	5320	5320	5320	5320	1
453	20230918	112800	333806870	5320	5300	5320	5300	27
454	20230918	112700	333663250	5320	5320	5320	5320	1
455	20230918	112600	333657930	5300	5300	5300	5300	397
456	20230918	112500	331553830	5310	5310	5310	5310	359
457	20230918	112400	329647540	5320	5320	5320	5320	17
458	20230918	112300	329557100	5320	5320	5320	5320	50
459	20230918	112200	329291100	5310	5310	5310	5310	0
460	20230918	112100	329291100	5310	5310	5310	5310	0
461	20230918	112000	329291100	5310	5320	5320	5310	420
462	20230918	111900	327058900	5300	5300	5300	5300	0
463	20230918	111800	327058900	5300	5310	5310	5300	1557
464	20230918	111700	318800740	5330	5330	5330	5330	19
465	20230918	111600	318699470	5330	5330	5330	5330	0
466	20230918	111500	318699470	5330	5330	5330	5330	1
467	20230918	111400	318694140	5330	5330	5330	5330	1
468	20230918	111300	318688810	5310	5310	5310	5310	2901
469	20230918	111200	303284500	5310	5310	5310	5310	0
470	20230918	111100	303284500	5310	5320	5320	5310	313
471	20230918	111000	301621730	5310	5330	5330	5310	2000
472	20230918	110900	290997760	5340	5340	5340	5340	0
473	20230918	110800	290997760	5340	5340	5340	5340	11
474	20230918	110700	290939020	5340	5340	5340	5340	0
475	20230918	110600	290939020	5340	5340	5340	5340	0
476	20230918	110500	290939020	5340	5340	5340	5340	0
477	20230918	110400	290939020	5340	5340	5340	5340	0
478	20230918	110300	290939020	5340	5340	5340	5340	10
479	20230918	110200	290885620	5340	5340	5340	5340	0
480	20230918	110100	290885620	5340	5340	5340	5340	20
481	20230918	110000	290778820	5340	5340	5340	5340	305
482	20230918	105900	289150120	5350	5350	5350	5350	3
483	20230918	105800	289134070	5350	5350	5350	5350	1
484	20230918	105700	289128720	5350	5350	5350	5350	0
485	20230918	105600	289128720	5350	5350	5350	5350	0
486	20230918	105500	289128720	5350	5350	5350	5350	0
487	20230918	105400	289128720	5350	5350	5350	5350	0
488	20230918	105300	289128720	5350	5350	5350	5350	0
489	20230918	105200	289128720	5350	5350	5350	5350	0
490	20230918	105100	289128720	5350	5350	5350	5350	0
491	20230918	105000	289128720	5350	5350	5350	5350	0
492	20230918	104900	289128720	5350	5350	5350	5350	10
493	20230918	104800	289075220	5340	5340	5340	5340	96
494	20230918	104700	288562580	5330	5330	5330	5330	0
495	20230918	104600	288562580	5330	5330	5330	5330	0
496	20230918	104500	288562580	5330	5330	5330	5330	0
497	20230918	104400	288562580	5330	5330	5330	5330	70
498	20230918	104300	288189480	5340	5340	5340	5340	0
499	20230918	104200	288189480	5340	5340	5340	5340	0
500	20230918	104100	288189480	5340	5340	5340	5340	5
501	20230918	104000	288162780	5340	5340	5340	5340	0
502	20230918	103900	288162780	5340	5340	5340	5340	202
503	20230918	103800	287084100	5340	5340	5340	5340	0
504	20230918	103700	287084100	5340	5340	5340	5340	0
505	20230918	103600	287084100	5340	5340	5340	5340	1
506	20230918	103500	287078760	5330	5330	5330	5330	10
507	20230918	103400	287025460	5330	5330	5330	5330	0
508	20230918	103300	287025460	5330	5330	5330	5330	1
509	20230918	103200	287020130	5320	5320	5320	5320	219
510	20230918	103100	285855050	5320	5320	5320	5320	1
511	20230918	103000	285849730	5320	5320	5320	5320	20
512	20230918	102900	285743330	5320	5320	5320	5320	150
513	20230918	102800	284945330	5320	5320	5320	5320	0
514	20230918	102700	284945330	5320	5320	5320	5320	193
515	20230918	102600	283918570	5320	5320	5320	5320	0
516	20230918	102500	283918570	5320	5320	5320	5320	0
517	20230918	102400	283918570	5320	5320	5320	5320	0
518	20230918	102300	283918570	5320	5320	5320	5320	0
519	20230918	102200	283918570	5320	5320	5320	5320	0
520	20230918	102100	283918570	5320	5320	5320	5320	765
521	20230918	102000	279848770	5320	5320	5320	5320	0
522	20230918	101900	279848770	5320	5320	5320	5320	0
523	20230918	101800	279848770	5320	5320	5320	5320	301
524	20230918	101700	278247450	5330	5330	5330	5330	230
525	20230918	101600	277021550	5330	5330	5330	5330	0
526	20230918	101500	277021550	5330	5330	5330	5330	0
527	20230918	101400	277021550	5330	5330	5330	5330	0
528	20230918	101300	277021550	5330	5330	5330	5330	439
529	20230918	101200	274681680	5330	5330	5330	5330	1
530	20230918	101100	274676350	5320	5320	5320	5320	0
531	20230918	101000	274676350	5320	5340	5340	5320	3400
532	20230918	100900	256567090	5340	5340	5340	5340	0
533	20230918	100800	256567090	5340	5340	5340	5340	0
534	20230918	100700	256567090	5340	5340	5340	5340	142
535	20230918	100600	255808810	5330	5330	5330	5330	0
536	20230918	100500	255808810	5330	5330	5330	5330	0
537	20230918	100400	255808810	5330	5330	5330	5330	0
538	20230918	100300	255808810	5330	5330	5330	5330	15
539	20230918	100200	255728860	5330	5330	5330	5330	0
540	20230918	100100	255728860	5330	5330	5330	5330	0
541	20230918	100000	255728860	5330	5330	5330	5330	0
542	20230918	095900	255728860	5330	5340	5340	5330	3500
543	20230918	095800	237070890	5330	5330	5330	5330	0
544	20230918	095700	237070890	5330	5330	5330	5330	487
545	20230918	095600	234475180	5330	5330	5330	5330	237
546	20230918	095500	233211970	5330	5330	5330	5330	0
547	20230918	095400	233211970	5330	5340	5340	5330	90
548	20230918	095300	232731750	5340	5340	5340	5340	0
549	20230918	095200	232731750	5340	5340	5340	5340	0
550	20230918	095100	232731750	5340	5340	5340	5340	0
551	20230918	095000	232731750	5340	5360	5360	5340	721
552	20230918	094900	228875340	5360	5360	5360	5360	26
553	20230918	094800	228735980	5360	5360	5360	5360	816
554	20230918	094700	224362220	5360	5360	5360	5360	766
555	20230918	094600	220256460	5360	5360	5360	5360	0
556	20230918	094500	220256460	5360	5360	5360	5360	0
557	20230918	094400	220256460	5360	5360	5360	5360	63
558	20230918	094300	219918780	5360	5370	5370	5360	111
559	20230918	094200	219322740	5370	5360	5370	5360	219
560	20230918	094100	218148710	5360	5370	5380	5360	784
561	20230918	094000	213942590	5370	5380	5380	5370	8
562	20230918	093900	213899610	5380	5370	5380	5370	6
563	20230918	093800	213867380	5370	5370	5370	5370	6
564	20230918	093700	213835160	5360	5360	5360	5360	1199
565	20230918	093600	207408520	5360	5350	5360	5350	317
566	20230918	093500	205712560	5350	5350	5350	5350	0
567	20230918	093400	205712560	5350	5350	5350	5350	0
568	20230918	093300	205712560	5350	5350	5350	5350	0
569	20230918	093200	205712560	5350	5350	5350	5350	8
570	20230918	093100	205669760	5350	5360	5360	5350	40
571	20230918	093000	205455580	5360	5360	5360	5360	1
572	20230918	092900	205450220	5360	5360	5360	5360	284
573	20230918	092800	203927980	5360	5360	5360	5360	9
574	20230918	092700	203879740	5330	5350	5350	5330	621
575	20230918	092600	200564510	5340	5360	5360	5340	3644
576	20230918	092500	181074790	5370	5350	5380	5350	582
577	20230918	092400	177958530	5360	5380	5380	5360	1172
578	20230918	092300	171671790	5380	5390	5390	5380	287
579	20230918	092200	170125730	5400	5420	5420	5390	300
580	20230918	092100	168502480	5390	5410	5430	5380	1679
581	20230918	092000	159412380	5410	5420	5420	5380	1551
582	20230918	091900	151029520	5420	5390	5420	5390	587
583	20230918	091800	147859830	5390	5380	5390	5380	76
584	20230918	091700	147450310	5380	5380	5380	5380	13
585	20230918	091600	147380370	5390	5400	5420	5390	7850
586	20230918	091500	105035920	5410	5370	5410	5370	3653
587	20230918	091400	85348480	5360	5370	5370	5340	648
588	20230918	091300	81872250	5370	5340	5370	5340	515
589	20230918	091200	79122000	5350	5340	5350	5340	117
590	20230918	091100	78496170	5340	5340	5340	5340	100
591	20230918	091000	77962170	5340	5340	5340	5340	39
592	20230918	090900	77753910	5330	5360	5360	5330	895
593	20230918	090800	72973180	5370	5360	5370	5360	457
594	20230918	090700	70522310	5360	5360	5360	5360	65
595	20230918	090600	70173910	5360	5360	5360	5360	488
596	20230918	090500	67558230	5370	5370	5380	5370	697
597	20230918	090400	63815190	5370	5360	5370	5350	656
598	20230918	090300	60298350	5360	5360	5360	5330	439
599	20230918	090200	57955330	5360	5360	5400	5350	5170
600	20230918	090100	30194670	5360	5330	5360	5330	2596
601	20230918	090000	16308720	5320	5280	5320	5280	3078