KissMeData/039610/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	191300	358773050	5650	5650	5650	5650	1273
3	20230918	191200	358773050	5650	5650	5650	5650	0
4	20230918	191100	358773050	5650	5650	5650	5650	0
5	20230918	191000	358773050	5650	5650	5650	5650	0
6	20230918	190900	358773050	5650	5650	5650	5650	0
7	20230918	190800	358773050	5650	5650	5650	5650	0
8	20230918	190700	358773050	5650	5650	5650	5650	0
9	20230918	190600	358773050	5650	5650	5650	5650	0
10	20230918	190500	358773050	5650	5650	5650	5650	0
11	20230918	190400	358773050	5650	5650	5650	5650	0
12	20230918	190300	358773050	5650	5650	5650	5650	0
13	20230918	190200	358773050	5650	5650	5650	5650	0
14	20230918	190100	358773050	5650	5650	5650	5650	0
15	20230918	190000	358773050	5650	5650	5650	5650	0
16	20230918	185900	358773050	5650	5650	5650	5650	0
17	20230918	185800	358773050	5650	5650	5650	5650	0
18	20230918	185700	358773050	5650	5650	5650	5650	0
19	20230918	185600	358773050	5650	5650	5650	5650	0
20	20230918	185500	358773050	5650	5650	5650	5650	0
21	20230918	185400	358773050	5650	5650	5650	5650	0
22	20230918	185300	358773050	5650	5650	5650	5650	0
23	20230918	185200	358773050	5650	5650	5650	5650	0
24	20230918	185100	358773050	5650	5650	5650	5650	0
25	20230918	185000	358773050	5650	5650	5650	5650	0
26	20230918	184900	358773050	5650	5650	5650	5650	0
27	20230918	184800	358773050	5650	5650	5650	5650	0
28	20230918	184700	358773050	5650	5650	5650	5650	0
29	20230918	184600	358773050	5650	5650	5650	5650	0
30	20230918	184500	358773050	5650	5650	5650	5650	0
31	20230918	184400	358773050	5650	5650	5650	5650	0
32	20230918	184300	358773050	5650	5650	5650	5650	1273
33	20230918	184200	358773050	5650	5650	5650	5650	0
34	20230918	184100	358773050	5650	5650	5650	5650	0
35	20230918	184000	358773050	5650	5650	5650	5650	0
36	20230918	183900	358773050	5650	5650	5650	5650	0
37	20230918	183800	358773050	5650	5650	5650	5650	0
38	20230918	183700	358773050	5650	5650	5650	5650	0
39	20230918	183600	358773050	5650	5650	5650	5650	0
40	20230918	183500	358773050	5650	5650	5650	5650	0
41	20230918	183400	358773050	5650	5650	5650	5650	0
42	20230918	183300	358773050	5650	5650	5650	5650	0
43	20230918	183200	358773050	5650	5650	5650	5650	0
44	20230918	183100	358773050	5650	5650	5650	5650	0
45	20230918	183000	358773050	5650	5650	5650	5650	0
46	20230918	182900	358773050	5650	5650	5650	5650	0
47	20230918	182800	358773050	5650	5650	5650	5650	0
48	20230918	182700	358773050	5650	5650	5650	5650	0
49	20230918	182600	358773050	5650	5650	5650	5650	0
50	20230918	182500	358773050	5650	5650	5650	5650	0
51	20230918	182400	358773050	5650	5650	5650	5650	0
52	20230918	182300	358773050	5650	5650	5650	5650	0
53	20230918	182200	358773050	5650	5650	5650	5650	0
54	20230918	182100	358773050	5650	5650	5650	5650	0
55	20230918	182000	358773050	5650	5650	5650	5650	0
56	20230918	181900	358773050	5650	5650	5650	5650	0
57	20230918	181800	358773050	5650	5650	5650	5650	0
58	20230918	181700	358773050	5650	5650	5650	5650	0
59	20230918	181600	358773050	5650	5650	5650	5650	0
60	20230918	181500	358773050	5650	5650	5650	5650	0
61	20230918	181400	358773050	5650	5650	5650	5650	0
62	20230918	181300	358773050	5650	5650	5650	5650	1273
63	20230918	181200	358773050	5650	5650	5650	5650	0
64	20230918	181100	358773050	5650	5650	5650	5650	0
65	20230918	181000	358773050	5650	5650	5650	5650	0
66	20230918	180900	358773050	5650	5650	5650	5650	0
67	20230918	180800	358773050	5650	5650	5650	5650	0
68	20230918	180700	358773050	5650	5650	5650	5650	0
69	20230918	180600	358773050	5650	5650	5650	5650	0
70	20230918	180500	358773050	5650	5650	5650	5650	0
71	20230918	180400	358773050	5650	5650	5650	5650	0
72	20230918	180300	358773050	5650	5650	5650	5650	0
73	20230918	180200	358773050	5650	5650	5650	5650	0
74	20230918	180100	358773050	5650	5650	5650	5650	0
75	20230918	180000	358773050	5650	5650	5650	5650	0
76	20230918	175900	358773050	5650	5650	5650	5650	0
77	20230918	175800	358773050	5650	5650	5650	5650	0
78	20230918	175700	358773050	5650	5650	5650	5650	0
79	20230918	175600	358773050	5650	5650	5650	5650	0
80	20230918	175500	358773050	5650	5650	5650	5650	0
81	20230918	175400	358773050	5650	5650	5650	5650	0
82	20230918	175300	358773050	5650	5650	5650	5650	0
83	20230918	175200	358773050	5650	5650	5650	5650	0
84	20230918	175100	358773050	5650	5650	5650	5650	0
85	20230918	175000	358773050	5650	5650	5650	5650	0
86	20230918	174900	358773050	5650	5650	5650	5650	0
87	20230918	174800	358773050	5650	5650	5650	5650	0
88	20230918	174700	358773050	5650	5650	5650	5650	0
89	20230918	174600	358773050	5650	5650	5650	5650	0
90	20230918	174500	358773050	5650	5650	5650	5650	0
91	20230918	174400	358773050	5650	5650	5650	5650	0
92	20230918	174300	358773050	5650	5650	5650	5650	1273
93	20230918	174200	358773050	5650	5650	5650	5650	0
94	20230918	174100	358773050	5650	5650	5650	5650	0
95	20230918	174000	358773050	5650	5650	5650	5650	0
96	20230918	173900	358773050	5650	5650	5650	5650	0
97	20230918	173800	358773050	5650	5650	5650	5650	0
98	20230918	173700	358773050	5650	5650	5650	5650	0
99	20230918	173600	358773050	5650	5650	5650	5650	0
100	20230918	173500	358773050	5650	5650	5650	5650	0
101	20230918	173400	358773050	5650	5650	5650	5650	0
102	20230918	173300	358773050	5650	5650	5650	5650	0
103	20230918	173200	358773050	5650	5650	5650	5650	0
104	20230918	173100	358773050	5650	5650	5650	5650	0
105	20230918	173000	358773050	5650	5650	5650	5650	0
106	20230918	172900	358773050	5650	5650	5650	5650	0
107	20230918	172800	358773050	5650	5650	5650	5650	0
108	20230918	172700	358773050	5650	5650	5650	5650	0
109	20230918	172600	358773050	5650	5650	5650	5650	0
110	20230918	172500	358773050	5650	5650	5650	5650	0
111	20230918	172400	358773050	5650	5650	5650	5650	0
112	20230918	172300	358773050	5650	5650	5650	5650	0
113	20230918	172200	358773050	5650	5650	5650	5650	0
114	20230918	172100	358773050	5650	5650	5650	5650	0
115	20230918	172000	358773050	5650	5650	5650	5650	0
116	20230918	171900	358773050	5650	5650	5650	5650	0
117	20230918	171800	358773050	5650	5650	5650	5650	0
118	20230918	171700	358773050	5650	5650	5650	5650	0
119	20230918	171600	358773050	5650	5650	5650	5650	0
120	20230918	171500	358773050	5650	5650	5650	5650	0
121	20230918	171400	358773050	5650	5650	5650	5650	0
122	20230918	171300	358773050	5650	5650	5650	5650	1273
123	20230918	171200	358773050	5650	5650	5650	5650	0
124	20230918	171100	358773050	5650	5650	5650	5650	0
125	20230918	171000	358773050	5650	5650	5650	5650	0
126	20230918	170900	358773050	5650	5650	5650	5650	0
127	20230918	170800	358773050	5650	5650	5650	5650	0
128	20230918	170700	358773050	5650	5650	5650	5650	0
129	20230918	170600	358773050	5650	5650	5650	5650	0
130	20230918	170500	358773050	5650	5650	5650	5650	0
131	20230918	170400	358773050	5650	5650	5650	5650	0
132	20230918	170300	358773050	5650	5650	5650	5650	0
133	20230918	170200	358773050	5650	5650	5650	5650	0
134	20230918	170100	358773050	5650	5650	5650	5650	0
135	20230918	170000	358773050	5650	5650	5650	5650	0
136	20230918	165900	358773050	5650	5650	5650	5650	0
137	20230918	165800	358773050	5650	5650	5650	5650	0
138	20230918	165700	358773050	5650	5650	5650	5650	0
139	20230918	165600	358773050	5650	5650	5650	5650	0
140	20230918	165500	358773050	5650	5650	5650	5650	0
141	20230918	165400	358773050	5650	5650	5650	5650	0
142	20230918	165300	358773050	5650	5650	5650	5650	0
143	20230918	165200	358773050	5650	5650	5650	5650	0
144	20230918	165100	358773050	5650	5650	5650	5650	0
145	20230918	165000	358773050	5650	5650	5650	5650	0
146	20230918	164900	358773050	5650	5650	5650	5650	0
147	20230918	164800	358773050	5650	5650	5650	5650	0
148	20230918	164700	358773050	5650	5650	5650	5650	0
149	20230918	164600	358773050	5650	5650	5650	5650	0
150	20230918	164500	358773050	5650	5650	5650	5650	0
151	20230918	164400	358773050	5650	5650	5650	5650	0
152	20230918	164300	358773050	5650	5650	5650	5650	1273
153	20230918	164200	358773050	5650	5650	5650	5650	0
154	20230918	164100	358773050	5650	5650	5650	5650	0
155	20230918	164000	358773050	5650	5650	5650	5650	0
156	20230918	163900	358773050	5650	5650	5650	5650	0
157	20230918	163800	358773050	5650	5650	5650	5650	0
158	20230918	163700	358773050	5650	5650	5650	5650	0
159	20230918	163600	358773050	5650	5650	5650	5650	0
160	20230918	163500	358773050	5650	5650	5650	5650	0
161	20230918	163400	358773050	5650	5650	5650	5650	0
162	20230918	163300	358773050	5650	5650	5650	5650	0
163	20230918	163200	358773050	5650	5650	5650	5650	0
164	20230918	163100	358773050	5650	5650	5650	5650	0
165	20230918	163000	358773050	5650	5650	5650	5650	0
166	20230918	162900	358773050	5650	5650	5650	5650	0
167	20230918	162800	358773050	5650	5650	5650	5650	0
168	20230918	162700	358773050	5650	5650	5650	5650	0
169	20230918	162600	358773050	5650	5650	5650	5650	0
170	20230918	162500	358773050	5650	5650	5650	5650	0
171	20230918	162400	358773050	5650	5650	5650	5650	0
172	20230918	162300	358773050	5650	5650	5650	5650	0
173	20230918	162200	358773050	5650	5650	5650	5650	0
174	20230918	162100	358773050	5650	5650	5650	5650	0
175	20230918	162000	358773050	5650	5650	5650	5650	0
176	20230918	161900	358773050	5650	5650	5650	5650	0
177	20230918	161800	358773050	5650	5650	5650	5650	0
178	20230918	161700	358773050	5650	5650	5650	5650	0
179	20230918	161600	358773050	5650	5650	5650	5650	0
180	20230918	161500	358773050	5650	5650	5650	5650	0
181	20230918	161400	358773050	5650	5650	5650	5650	0
182	20230918	161300	358773050	5650	5650	5650	5650	1273
183	20230918	161200	358773050	5650	5650	5650	5650	0
184	20230918	161100	358773050	5650	5650	5650	5650	0
185	20230918	161000	358773050	5650	5650	5650	5650	0
186	20230918	160900	358773050	5650	5650	5650	5650	0
187	20230918	160800	358773050	5650	5650	5650	5650	0
188	20230918	160700	358773050	5650	5650	5650	5650	0
189	20230918	160600	358773050	5650	5650	5650	5650	0
190	20230918	160500	358773050	5650	5650	5650	5650	0
191	20230918	160400	358773050	5650	5650	5650	5650	0
192	20230918	160300	358773050	5650	5650	5650	5650	0
193	20230918	160200	358773050	5650	5650	5650	5650	0
194	20230918	160100	358773050	5650	5650	5650	5650	0
195	20230918	160000	358773050	5650	5650	5650	5650	0
196	20230918	155900	358773050	5650	5650	5650	5650	0
197	20230918	155800	358773050	5650	5650	5650	5650	0
198	20230918	155700	358773050	5650	5650	5650	5650	0
199	20230918	155600	358773050	5650	5650	5650	5650	0
200	20230918	155500	358773050	5650	5650	5650	5650	0
201	20230918	155400	358773050	5650	5650	5650	5650	0
202	20230918	155300	358773050	5650	5650	5650	5650	0
203	20230918	155200	358773050	5650	5650	5650	5650	0
204	20230918	155100	358773050	5650	5650	5650	5650	0
205	20230918	155000	358773050	5650	5650	5650	5650	0
206	20230918	154900	358773050	5650	5650	5650	5650	0
207	20230918	154800	358773050	5650	5650	5650	5650	0
208	20230918	154700	358773050	5650	5650	5650	5650	0
209	20230918	154600	358773050	5650	5650	5650	5650	0
210	20230918	154500	358773050	5650	5650	5650	5650	0
211	20230918	154400	358773050	5650	5650	5650	5650	0
212	20230918	154300	358773050	5650	5650	5650	5650	1273
213	20230918	154200	358773050	5650	5650	5650	5650	0
214	20230918	154100	358773050	5650	5650	5650	5650	0
215	20230918	154000	358773050	5650	5650	5650	5650	0
216	20230918	153900	358773050	5650	5650	5650	5650	0
217	20230918	153800	358773050	5650	5650	5650	5650	0
218	20230918	153700	358773050	5650	5650	5650	5650	0
219	20230918	153600	358773050	5650	5650	5650	5650	0
220	20230918	153500	358773050	5650	5650	5650	5650	0
221	20230918	153400	358773050	5650	5650	5650	5650	0
222	20230918	153300	358773050	5650	5650	5650	5650	0
223	20230918	153200	358773050	5650	5650	5650	5650	0
224	20230918	153100	358773050	5650	5650	5650	5650	0
225	20230918	153000	358773050	5650	5650	5650	5650	1273
226	20230918	152900	351580600	5620	5620	5620	5620	0
227	20230918	152800	351580600	5620	5620	5620	5620	0
228	20230918	152700	351580600	5620	5620	5620	5620	0
229	20230918	152600	351580600	5620	5620	5620	5620	0
230	20230918	152500	351580600	5620	5620	5620	5620	0
231	20230918	152400	351580600	5620	5620	5620	5620	0
232	20230918	152300	351580600	5620	5620	5620	5620	0
233	20230918	152200	351580600	5620	5620	5620	5620	0
234	20230918	152100	351580600	5620	5620	5620	5620	0
235	20230918	152000	351580600	5620	5620	5620	5620	0
236	20230918	151900	351580600	5620	5630	5630	5620	4
237	20230918	151800	351558110	5630	5620	5630	5620	29
238	20230918	151700	351394930	5620	5620	5620	5620	20
239	20230918	151600	351282530	5620	5620	5620	5620	0
240	20230918	151500	351282530	5620	5620	5620	5620	0
241	20230918	151400	351282530	5620	5620	5620	5620	0
242	20230918	151300	351282530	5620	5620	5620	5620	10
243	20230918	151200	351226330	5620	5620	5620	5620	74
244	20230918	151100	350810450	5630	5630	5630	5630	0
245	20230918	151000	350810450	5630	5630	5630	5610	22
246	20230918	150900	350686660	5610	5610	5610	5610	8
247	20230918	150800	350641780	5620	5620	5620	5620	0
248	20230918	150700	350641780	5620	5620	5620	5620	0
249	20230918	150600	350641780	5620	5620	5620	5620	7
250	20230918	150500	350602440	5650	5650	5650	5650	0
251	20230918	150400	350602440	5650	5650	5650	5650	0
252	20230918	150300	350602440	5650	5650	5650	5650	0
253	20230918	150200	350602440	5650	5650	5650	5650	0
254	20230918	150100	350602440	5650	5650	5650	5650	10
255	20230918	150000	350545940	5650	5650	5650	5650	0
256	20230918	145900	350545940	5650	5650	5650	5650	0
257	20230918	145800	350545940	5650	5650	5650	5650	0
258	20230918	145700	350545940	5650	5650	5650	5650	0
259	20230918	145600	350545940	5650	5650	5650	5650	0
260	20230918	145500	350545940	5650	5650	5650	5650	0
261	20230918	145400	350545940	5650	5650	5650	5650	6
262	20230918	145300	350512040	5650	5650	5650	5650	0
263	20230918	145200	350512040	5650	5650	5650	5650	0
264	20230918	145100	350512040	5650	5650	5650	5650	0
265	20230918	145000	350512040	5650	5650	5650	5650	1
266	20230918	144900	350506390	5620	5620	5620	5610	2206
267	20230918	144800	338128670	5610	5610	5620	5610	264
268	20230918	144700	336647100	5620	5620	5620	5620	101
269	20230918	144600	336079480	5620	5620	5620	5620	0
270	20230918	144500	336079480	5620	5620	5620	5620	0
271	20230918	144400	336079480	5620	5620	5620	5620	0
272	20230918	144300	336079480	5620	5620	5620	5620	0
273	20230918	144200	336079480	5620	5620	5620	5620	1000
274	20230918	144100	330459480	5650	5650	5650	5650	0
275	20230918	144000	330459480	5650	5650	5650	5650	0
276	20230918	143900	330459480	5650	5630	5650	5620	112
277	20230918	143800	329829820	5660	5660	5660	5660	0
278	20230918	143700	329829820	5660	5660	5660	5660	0
279	20230918	143600	329829820	5660	5660	5660	5660	7
280	20230918	143500	329790200	5630	5640	5640	5630	172
281	20230918	143400	328821720	5650	5650	5650	5650	0
282	20230918	143300	328821720	5650	5650	5650	5640	26
283	20230918	143200	328674880	5660	5660	5660	5660	6
284	20230918	143100	328640920	5630	5630	5630	5630	0
285	20230918	143000	328640920	5630	5630	5630	5630	0
286	20230918	142900	328640920	5630	5630	5630	5630	0
287	20230918	142800	328640920	5630	5630	5630	5630	0
288	20230918	142700	328640920	5630	5630	5630	5630	0
289	20230918	142600	328640920	5630	5630	5630	5630	0
290	20230918	142500	328640920	5630	5630	5630	5630	0
291	20230918	142400	328640920	5630	5630	5630	5630	0
292	20230918	142300	328640920	5630	5630	5630	5630	50
293	20230918	142200	328359420	5630	5630	5630	5630	50
294	20230918	142100	328077920	5630	5630	5630	5630	73
295	20230918	142000	327666930	5640	5640	5640	5640	0
296	20230918	141900	327666930	5640	5640	5640	5640	0
297	20230918	141800	327666930	5640	5640	5640	5640	0
298	20230918	141700	327666930	5640	5640	5640	5640	1275
299	20230918	141600	320475930	5640	5640	5640	5640	0
300	20230918	141500	320475930	5640	5640	5640	5640	8
301	20230918	141400	320430810	5620	5620	5620	5620	0
302	20230918	141300	320430810	5620	5630	5630	5620	235
303	20230918	141200	319107900	5630	5630	5630	5630	0
304	20230918	141100	319107900	5630	5630	5630	5630	0
305	20230918	141000	319107900	5630	5630	5630	5630	0
306	20230918	140900	319107900	5630	5630	5630	5630	0
307	20230918	140800	319107900	5630	5630	5630	5630	200
308	20230918	140700	317981900	5630	5630	5630	5630	20
309	20230918	140600	317869300	5640	5640	5640	5640	0
310	20230918	140500	317869300	5640	5640	5640	5640	0
311	20230918	140400	317869300	5640	5640	5640	5640	0
312	20230918	140300	317869300	5640	5640	5640	5640	0
313	20230918	140200	317869300	5640	5640	5640	5640	0
314	20230918	140100	317869300	5640	5640	5640	5640	222
315	20230918	140000	316617220	5640	5640	5640	5640	0
316	20230918	135900	316617220	5640	5640	5640	5640	0
317	20230918	135800	316617220	5640	5640	5640	5640	0
318	20230918	135700	316617220	5640	5640	5640	5640	0
319	20230918	135600	316617220	5640	5640	5640	5640	30
320	20230918	135500	316448020	5640	5640	5640	5640	0
321	20230918	135400	316448020	5640	5640	5640	5640	0
322	20230918	135300	316448020	5640	5640	5640	5640	0
323	20230918	135200	316448020	5640	5640	5640	5640	0
324	20230918	135100	316448020	5640	5640	5640	5640	0
325	20230918	135000	316448020	5640	5640	5640	5640	0
326	20230918	134900	316448020	5640	5640	5640	5640	0
327	20230918	134800	316448020	5640	5640	5640	5640	0
328	20230918	134700	316448020	5640	5640	5640	5640	50
329	20230918	134600	316166020	5620	5620	5620	5620	0
330	20230918	134500	316166020	5620	5620	5620	5620	400
331	20230918	134400	313918020	5620	5630	5630	5620	981
332	20230918	134300	308403800	5630	5630	5630	5630	122
333	20230918	134200	307716940	5630	5630	5630	5630	23
334	20230918	134100	307587450	5630	5630	5630	5630	0
335	20230918	134000	307587450	5630	5630	5630	5630	35
336	20230918	133900	307390400	5640	5640	5640	5640	1
337	20230918	133800	307384760	5630	5630	5630	5630	29
338	20230918	133700	307221490	5640	5640	5640	5640	0
339	20230918	133600	307221490	5640	5640	5640	5640	0
340	20230918	133500	307221490	5640	5640	5640	5640	0
341	20230918	133400	307221490	5640	5640	5640	5640	1
342	20230918	133300	307215850	5640	5640	5640	5640	0
343	20230918	133200	307215850	5640	5640	5640	5640	0
344	20230918	133100	307215850	5640	5640	5640	5640	452
345	20230918	133000	304666570	5640	5650	5650	5640	120
346	20230918	132900	303989670	5650	5650	5650	5650	0
347	20230918	132800	303989670	5650	5660	5660	5650	201
348	20230918	132700	302854010	5660	5660	5660	5660	0
349	20230918	132600	302854010	5660	5660	5660	5660	0
350	20230918	132500	302854010	5660	5660	5660	5660	0
351	20230918	132400	302854010	5660	5660	5660	5660	625
352	20230918	132300	299316510	5660	5660	5660	5660	0
353	20230918	132200	299316510	5660	5660	5660	5660	1
354	20230918	132100	299310850	5660	5660	5660	5660	2
355	20230918	132000	299299530	5670	5670	5670	5670	0
356	20230918	131900	299299530	5670	5670	5670	5670	0
357	20230918	131800	299299530	5670	5670	5670	5670	10
358	20230918	131700	299242830	5670	5670	5670	5670	0
359	20230918	131600	299242830	5670	5670	5670	5670	0
360	20230918	131500	299242830	5670	5670	5670	5670	0
361	20230918	131400	299242830	5670	5670	5670	5670	0
362	20230918	131300	299242830	5670	5670	5670	5670	0
363	20230918	131200	299242830	5670	5670	5670	5670	0
364	20230918	131100	299242830	5670	5670	5670	5670	100
365	20230918	131000	298675830	5670	5670	5670	5670	0
366	20230918	130900	298675830	5670	5670	5670	5670	0
367	20230918	130800	298675830	5670	5670	5670	5670	0
368	20230918	130700	298675830	5670	5670	5670	5670	36
369	20230918	130600	298471710	5670	5670	5670	5670	0
370	20230918	130500	298471710	5670	5670	5670	5670	0
371	20230918	130400	298471710	5670	5670	5670	5670	0
372	20230918	130300	298471710	5670	5670	5670	5670	0
373	20230918	130200	298471710	5670	5670	5670	5670	0
374	20230918	130100	298471710	5670	5670	5670	5670	0
375	20230918	130000	298471710	5670	5670	5670	5670	0
376	20230918	125900	298471710	5670	5670	5670	5670	0
377	20230918	125800	298471710	5670	5670	5670	5670	0
378	20230918	125700	298471710	5670	5670	5670	5670	0
379	20230918	125600	298471710	5670	5670	5670	5670	22
380	20230918	125500	298346970	5660	5660	5660	5660	0
381	20230918	125400	298346970	5660	5660	5660	5660	309
382	20230918	125300	296598030	5660	5660	5660	5660	0
383	20230918	125200	296598030	5660	5660	5660	5660	0
384	20230918	125100	296598030	5660	5660	5660	5660	0
385	20230918	125000	296598030	5660	5660	5660	5660	0
386	20230918	124900	296598030	5660	5660	5660	5660	0
387	20230918	124800	296598030	5660	5660	5660	5660	0
388	20230918	124700	296598030	5660	5660	5660	5660	0
389	20230918	124600	296598030	5660	5660	5660	5660	0
390	20230918	124500	296598030	5660	5660	5660	5660	100
391	20230918	124400	296032030	5660	5660	5660	5660	0
392	20230918	124300	296032030	5660	5660	5660	5660	2
393	20230918	124200	296020710	5630	5630	5630	5630	0
394	20230918	124100	296020710	5630	5630	5630	5630	0
395	20230918	124000	296020710	5630	5630	5630	5630	0
396	20230918	123900	296020710	5630	5630	5630	5630	2051
397	20230918	123800	284473580	5630	5630	5630	5630	0
398	20230918	123700	284473580	5630	5630	5630	5630	949
399	20230918	123600	279130710	5660	5660	5660	5660	0
400	20230918	123500	279130710	5660	5660	5660	5660	0
401	20230918	123400	279130710	5660	5660	5660	5660	0
402	20230918	123300	279130710	5660	5660	5660	5660	0
403	20230918	123200	279130710	5660	5640	5660	5640	10
404	20230918	123100	279074230	5640	5640	5640	5640	5
405	20230918	123000	279046030	5640	5640	5640	5640	1
406	20230918	122900	279040390	5630	5630	5630	5630	0
407	20230918	122800	279040390	5630	5630	5630	5630	55
408	20230918	122700	278730740	5630	5630	5630	5630	0
409	20230918	122600	278730740	5630	5630	5630	5630	0
410	20230918	122500	278730740	5630	5630	5630	5630	0
411	20230918	122400	278730740	5630	5630	5630	5630	0
412	20230918	122300	278730740	5630	5630	5630	5630	0
413	20230918	122200	278730740	5630	5630	5630	5630	0
414	20230918	122100	278730740	5630	5630	5630	5630	2080
415	20230918	122000	267020340	5630	5630	5630	5630	0
416	20230918	121900	267020340	5630	5630	5630	5630	121
417	20230918	121800	266339110	5630	5630	5630	5630	0
418	20230918	121700	266339110	5630	5630	5630	5630	0
419	20230918	121600	266339110	5630	5630	5630	5630	0
420	20230918	121500	266339110	5630	5630	5630	5630	17
421	20230918	121400	266243400	5640	5640	5640	5640	1
422	20230918	121300	266237760	5640	5640	5640	5640	1
423	20230918	121200	266232120	5630	5630	5630	5630	0
424	20230918	121100	266232120	5630	5630	5630	5630	0
425	20230918	121000	266232120	5630	5630	5630	5630	0
426	20230918	120900	266232120	5630	5630	5630	5630	3
427	20230918	120800	266215230	5660	5640	5660	5640	20
428	20230918	120700	266102250	5640	5640	5640	5640	0
429	20230918	120600	266102250	5640	5640	5640	5640	44
430	20230918	120500	265854090	5630	5630	5630	5630	0
431	20230918	120400	265854090	5630	5630	5630	5630	0
432	20230918	120300	265854090	5630	5630	5630	5630	0
433	20230918	120200	265854090	5630	5630	5630	5630	0
434	20230918	120100	265854090	5630	5630	5630	5630	8
435	20230918	120000	265809050	5630	5640	5640	5630	231
436	20230918	115900	264507520	5660	5660	5660	5660	0
437	20230918	115800	264507520	5660	5660	5660	5660	0
438	20230918	115700	264507520	5660	5660	5660	5660	8
439	20230918	115600	264462240	5630	5630	5630	5630	0
440	20230918	115500	264462240	5630	5630	5630	5630	1
441	20230918	115400	264456610	5660	5660	5660	5660	0
442	20230918	115300	264456610	5660	5640	5660	5640	10
443	20230918	115200	264400150	5640	5640	5640	5640	5
444	20230918	115100	264371950	5650	5650	5650	5650	0
445	20230918	115000	264371950	5650	5650	5650	5650	0
446	20230918	114900	264371950	5650	5650	5650	5650	0
447	20230918	114800	264371950	5650	5650	5650	5650	0
448	20230918	114700	264371950	5650	5650	5650	5650	0
449	20230918	114600	264371950	5650	5650	5650	5650	100
450	20230918	114500	263806950	5650	5650	5650	5650	88
451	20230918	114400	263309750	5650	5650	5650	5650	0
452	20230918	114300	263309750	5650	5650	5650	5650	0
453	20230918	114200	263309750	5650	5650	5650	5650	0
454	20230918	114100	263309750	5650	5650	5650	5650	0
455	20230918	114000	263309750	5650	5650	5650	5650	0
456	20230918	113900	263309750	5650	5650	5650	5650	0
457	20230918	113800	263309750	5650	5650	5650	5650	0
458	20230918	113700	263309750	5650	5650	5650	5650	16
459	20230918	113600	263219350	5640	5640	5640	5640	0
460	20230918	113500	263219350	5640	5640	5640	5640	0
461	20230918	113400	263219350	5640	5640	5640	5640	0
462	20230918	113300	263219350	5640	5640	5640	5640	0
463	20230918	113200	263219350	5640	5640	5640	5640	0
464	20230918	113100	263219350	5640	5640	5640	5640	0
465	20230918	113000	263219350	5640	5640	5640	5620	2301
466	20230918	112900	250275630	5640	5640	5640	5640	0
467	20230918	112800	250275630	5640	5640	5640	5640	0
468	20230918	112700	250275630	5640	5640	5640	5640	0
469	20230918	112600	250275630	5640	5640	5640	5640	6
470	20230918	112500	250241790	5640	5660	5660	5640	164
471	20230918	112400	249313750	5660	5660	5660	5660	0
472	20230918	112300	249313750	5660	5650	5660	5650	24
473	20230918	112200	249178130	5650	5650	5650	5650	0
474	20230918	112100	249178130	5650	5650	5650	5650	78
475	20230918	112000	248737430	5650	5650	5650	5650	0
476	20230918	111900	248737430	5650	5650	5650	5650	25
477	20230918	111800	248596180	5650	5650	5650	5650	0
478	20230918	111700	248596180	5650	5650	5650	5650	0
479	20230918	111600	248596180	5650	5650	5650	5650	1
480	20230918	111500	248590530	5650	5650	5650	5650	0
481	20230918	111400	248590530	5650	5650	5650	5650	1
482	20230918	111300	248584880	5650	5650	5650	5650	0
483	20230918	111200	248584880	5650	5650	5650	5650	1
484	20230918	111100	248579230	5660	5660	5660	5660	0
485	20230918	111000	248579230	5660	5660	5660	5660	0
486	20230918	110900	248579230	5660	5660	5660	5660	0
487	20230918	110800	248579230	5660	5660	5660	5660	0
488	20230918	110700	248579230	5660	5660	5660	5660	0
489	20230918	110600	248579230	5660	5660	5660	5660	0
490	20230918	110500	248579230	5660	5660	5660	5660	0
491	20230918	110400	248579230	5660	5660	5660	5660	0
492	20230918	110300	248579230	5660	5660	5660	5660	0
493	20230918	110200	248579230	5660	5660	5660	5660	0
494	20230918	110100	248579230	5660	5660	5660	5660	0
495	20230918	110000	248579230	5660	5660	5660	5660	0
496	20230918	105900	248579230	5660	5660	5660	5660	0
497	20230918	105800	248579230	5660	5660	5660	5660	100
498	20230918	105700	248013230	5660	5660	5660	5660	0
499	20230918	105600	248013230	5660	5660	5660	5660	0
500	20230918	105500	248013230	5660	5660	5660	5660	0
501	20230918	105400	248013230	5660	5660	5660	5660	0
502	20230918	105300	248013230	5660	5660	5660	5660	5
503	20230918	105200	247984930	5660	5660	5660	5660	0
504	20230918	105100	247984930	5660	5660	5660	5660	12
505	20230918	105000	247917010	5650	5650	5650	5650	0
506	20230918	104900	247917010	5650	5650	5650	5650	0
507	20230918	104800	247917010	5650	5650	5650	5650	0
508	20230918	104700	247917010	5650	5650	5650	5650	237
509	20230918	104600	246577960	5650	5650	5650	5650	0
510	20230918	104500	246577960	5650	5650	5650	5650	0
511	20230918	104400	246577960	5650	5650	5650	5650	0
512	20230918	104300	246577960	5650	5620	5650	5620	521
513	20230918	104200	243644910	5650	5650	5650	5650	2
514	20230918	104100	243633610	5650	5640	5650	5640	10
515	20230918	104000	243577130	5640	5640	5640	5640	1
516	20230918	103900	243571490	5630	5630	5630	5630	0
517	20230918	103800	243571490	5630	5630	5630	5630	100
518	20230918	103700	243008490	5630	5630	5630	5630	0
519	20230918	103600	243008490	5630	5630	5630	5630	0
520	20230918	103500	243008490	5630	5630	5630	5630	0
521	20230918	103400	243008490	5630	5620	5630	5610	2810
522	20230918	103300	227224220	5620	5630	5630	5620	539
523	20230918	103200	224194040	5630	5630	5630	5620	885
524	20230918	103100	219213410	5640	5640	5640	5640	129
525	20230918	103000	218485850	5660	5660	5660	5660	0
526	20230918	102900	218485850	5660	5660	5660	5660	10
527	20230918	102800	218429250	5660	5660	5660	5660	0
528	20230918	102700	218429250	5660	5660	5660	5660	1
529	20230918	102600	218423590	5660	5650	5660	5650	314
530	20230918	102500	216649440	5650	5650	5650	5650	691
531	20230918	102400	212745290	5650	5650	5650	5650	21
532	20230918	102300	212626640	5650	5650	5650	5650	0
533	20230918	102200	212626640	5650	5650	5650	5650	150
534	20230918	102100	211779140	5650	5650	5650	5650	0
535	20230918	102000	211779140	5650	5650	5650	5650	83
536	20230918	101900	211310190	5650	5650	5650	5650	0
537	20230918	101800	211310190	5650	5650	5650	5650	88
538	20230918	101700	210812990	5650	5650	5650	5650	0
539	20230918	101600	210812990	5650	5650	5650	5650	0
540	20230918	101500	210812990	5650	5650	5650	5650	1
541	20230918	101400	210807340	5650	5650	5650	5650	5
542	20230918	101300	210779090	5650	5650	5650	5650	0
543	20230918	101200	210779090	5650	5650	5650	5650	0
544	20230918	101100	210779090	5650	5650	5650	5650	10
545	20230918	101000	210722590	5650	5650	5650	5650	200
546	20230918	100900	209592590	5650	5650	5650	5650	20
547	20230918	100800	209479590	5650	5650	5650	5650	0
548	20230918	100700	209479590	5650	5650	5650	5650	0
549	20230918	100600	209479590	5650	5650	5650	5650	1
550	20230918	100500	209473940	5640	5640	5640	5640	2
551	20230918	100400	209462660	5640	5640	5640	5640	285
552	20230918	100300	207855260	5650	5650	5650	5650	15
553	20230918	100200	207770510	5650	5650	5650	5650	0
554	20230918	100100	207770510	5650	5650	5650	5650	85
555	20230918	100000	207290260	5650	5650	5650	5650	97
556	20230918	095900	206742210	5650	5650	5650	5650	103
557	20230918	095800	206160260	5650	5650	5650	5650	103
558	20230918	095700	205578310	5650	5650	5650	5650	0
559	20230918	095600	205578310	5650	5650	5650	5650	0
560	20230918	095500	205578310	5650	5650	5650	5650	1100
561	20230918	095400	199363310	5670	5670	5670	5670	0
562	20230918	095300	199363310	5670	5670	5670	5670	0
563	20230918	095200	199363310	5670	5670	5670	5670	3
564	20230918	095100	199346300	5680	5660	5680	5660	285
565	20230918	095000	197731130	5640	5650	5650	5640	384
566	20230918	094900	195565230	5650	5650	5650	5650	0
567	20230918	094800	195565230	5650	5660	5660	5650	445
568	20230918	094700	193050390	5670	5670	5670	5670	134
569	20230918	094600	192290610	5670	5660	5670	5660	1111
570	20230918	094500	186002140	5670	5670	5670	5670	265
571	20230918	094400	184499590	5680	5680	5680	5680	1
572	20230918	094300	184493910	5690	5690	5690	5690	0
573	20230918	094200	184493910	5690	5690	5690	5690	1
574	20230918	094100	184488220	5690	5690	5690	5690	80
575	20230918	094000	184033020	5690	5690	5690	5690	18
576	20230918	093900	183930600	5700	5670	5700	5670	505
577	20230918	093800	181067130	5670	5670	5670	5670	1300
578	20230918	093700	173696130	5670	5700	5700	5670	18
579	20230918	093600	173593560	5670	5680	5700	5670	542
580	20230918	093500	170510890	5670	5660	5670	5660	95
581	20230918	093400	169972260	5670	5670	5670	5660	119
582	20230918	093300	169297540	5670	5680	5680	5670	23
583	20230918	093200	169166920	5670	5680	5680	5670	2
584	20230918	093100	169155570	5660	5660	5670	5660	1734
585	20230918	093000	159333800	5660	5670	5670	5660	125
586	20230918	092900	158625070	5670	5670	5670	5670	0
587	20230918	092800	158625070	5670	5670	5670	5670	218
588	20230918	092700	157389010	5670	5670	5670	5670	0
589	20230918	092600	157389010	5670	5670	5670	5670	0
590	20230918	092500	157389010	5670	5670	5670	5670	65
591	20230918	092400	157020460	5670	5690	5690	5670	6
592	20230918	092300	156986340	5670	5670	5670	5670	1
593	20230918	092200	156980670	5690	5670	5690	5670	85
594	20230918	092100	156498620	5670	5670	5690	5670	215
595	20230918	092000	155279500	5670	5670	5670	5670	156
596	20230918	091900	154394980	5670	5670	5670	5670	1
597	20230918	091800	154389310	5680	5680	5680	5680	136
598	20230918	091700	153616830	5680	5680	5680	5680	0
599	20230918	091600	153616830	5680	5680	5680	5670	1876
600	20230918	091500	142961160	5710	5690	5710	5680	2348
601	20230918	091400	129594750	5690	5710	5720	5690	2547
602	20230918	091300	115079090	5730	5710	5730	5700	199
603	20230918	091200	113942950	5710	5710	5710	5710	121
604	20230918	091100	113252040	5710	5750	5770	5710	5941
605	20230918	091000	79087130	5750	5690	5750	5690	4672
606	20230918	090900	52355760	5680	5680	5690	5640	2863
607	20230918	090800	36126880	5680	5650	5680	5650	2730
608	20230918	090700	20645280	5620	5620	5620	5620	1
609	20230918	090600	20639660	5640	5640	5650	5620	217
610	20230918	090500	19414450	5600	5600	5640	5600	92
611	20230918	090400	18898410	5600	5620	5630	5600	322
612	20230918	090300	17087910	5600	5600	5600	5600	0
613	20230918	090200	17087910	5600	5620	5620	5600	101
614	20230918	090100	16520310	5620	5600	5630	5600	1219
615	20230918	090000	9679110	5600	5600	5600	5590	1729