KissMeData/291650/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	202900	628250385	3940	3940	3940	3940	2977
3	20230919	202800	628250385	3940	3940	3940	3940	0
4	20230919	202700	628250385	3940	3940	3940	3940	0
5	20230919	202600	628250385	3940	3940	3940	3940	0
6	20230919	202500	628250385	3940	3940	3940	3940	0
7	20230919	202400	628250385	3940	3940	3940	3940	0
8	20230919	202300	628250385	3940	3940	3940	3940	0
9	20230919	202200	628250385	3940	3940	3940	3940	0
10	20230919	202100	628250385	3940	3940	3940	3940	0
11	20230919	202000	628250385	3940	3940	3940	3940	0
12	20230919	201900	628250385	3940	3940	3940	3940	0
13	20230919	201800	628250385	3940	3940	3940	3940	0
14	20230919	201700	628250385	3940	3940	3940	3940	0
15	20230919	201600	628250385	3940	3940	3940	3940	0
16	20230919	201500	628250385	3940	3940	3940	3940	0
17	20230919	201400	628250385	3940	3940	3940	3940	0
18	20230919	201300	628250385	3940	3940	3940	3940	0
19	20230919	201200	628250385	3940	3940	3940	3940	0
20	20230919	201100	628250385	3940	3940	3940	3940	0
21	20230919	201000	628250385	3940	3940	3940	3940	0
22	20230919	200900	628250385	3940	3940	3940	3940	0
23	20230919	200800	628250385	3940	3940	3940	3940	0
24	20230919	200700	628250385	3940	3940	3940	3940	0
25	20230919	200600	628250385	3940	3940	3940	3940	0
26	20230919	200500	628250385	3940	3940	3940	3940	0
27	20230919	200400	628250385	3940	3940	3940	3940	0
28	20230919	200300	628250385	3940	3940	3940	3940	0
29	20230919	200200	628250385	3940	3940	3940	3940	0
30	20230919	200100	628250385	3940	3940	3940	3940	0
31	20230919	200000	628250385	3940	3940	3940	3940	0
32	20230919	195900	628250385	3940	3940	3940	3940	2977
33	20230919	195800	628250385	3940	3940	3940	3940	0
34	20230919	195700	628250385	3940	3940	3940	3940	0
35	20230919	195600	628250385	3940	3940	3940	3940	0
36	20230919	195500	628250385	3940	3940	3940	3940	0
37	20230919	195400	628250385	3940	3940	3940	3940	0
38	20230919	195300	628250385	3940	3940	3940	3940	0
39	20230919	195200	628250385	3940	3940	3940	3940	0
40	20230919	195100	628250385	3940	3940	3940	3940	0
41	20230919	195000	628250385	3940	3940	3940	3940	0
42	20230919	194900	628250385	3940	3940	3940	3940	0
43	20230919	194800	628250385	3940	3940	3940	3940	0
44	20230919	194700	628250385	3940	3940	3940	3940	0
45	20230919	194600	628250385	3940	3940	3940	3940	0
46	20230919	194500	628250385	3940	3940	3940	3940	0
47	20230919	194400	628250385	3940	3940	3940	3940	0
48	20230919	194300	628250385	3940	3940	3940	3940	0
49	20230919	194200	628250385	3940	3940	3940	3940	0
50	20230919	194100	628250385	3940	3940	3940	3940	0
51	20230919	194000	628250385	3940	3940	3940	3940	0
52	20230919	193900	628250385	3940	3940	3940	3940	0
53	20230919	193800	628250385	3940	3940	3940	3940	0
54	20230919	193700	628250385	3940	3940	3940	3940	0
55	20230919	193600	628250385	3940	3940	3940	3940	0
56	20230919	193500	628250385	3940	3940	3940	3940	0
57	20230919	193400	628250385	3940	3940	3940	3940	0
58	20230919	193300	628250385	3940	3940	3940	3940	0
59	20230919	193200	628250385	3940	3940	3940	3940	0
60	20230919	193100	628250385	3940	3940	3940	3940	0
61	20230919	193000	628250385	3940	3940	3940	3940	0
62	20230919	192900	628250385	3940	3940	3940	3940	2977
63	20230919	192800	628250385	3940	3940	3940	3940	0
64	20230919	192700	628250385	3940	3940	3940	3940	0
65	20230919	192600	628250385	3940	3940	3940	3940	0
66	20230919	192500	628250385	3940	3940	3940	3940	0
67	20230919	192400	628250385	3940	3940	3940	3940	0
68	20230919	192300	628250385	3940	3940	3940	3940	0
69	20230919	192200	628250385	3940	3940	3940	3940	0
70	20230919	192100	628250385	3940	3940	3940	3940	0
71	20230919	192000	628250385	3940	3940	3940	3940	0
72	20230919	191900	628250385	3940	3940	3940	3940	0
73	20230919	191800	628250385	3940	3940	3940	3940	0
74	20230919	191700	628250385	3940	3940	3940	3940	0
75	20230919	191600	628250385	3940	3940	3940	3940	0
76	20230919	191500	628250385	3940	3940	3940	3940	0
77	20230919	191400	628250385	3940	3940	3940	3940	0
78	20230919	191300	628250385	3940	3940	3940	3940	0
79	20230919	191200	628250385	3940	3940	3940	3940	0
80	20230919	191100	628250385	3940	3940	3940	3940	0
81	20230919	191000	628250385	3940	3940	3940	3940	0
82	20230919	190900	628250385	3940	3940	3940	3940	0
83	20230919	190800	628250385	3940	3940	3940	3940	0
84	20230919	190700	628250385	3940	3940	3940	3940	0
85	20230919	190600	628250385	3940	3940	3940	3940	0
86	20230919	190500	628250385	3940	3940	3940	3940	0
87	20230919	190400	628250385	3940	3940	3940	3940	0
88	20230919	190300	628250385	3940	3940	3940	3940	0
89	20230919	190200	628250385	3940	3940	3940	3940	0
90	20230919	190100	628250385	3940	3940	3940	3940	0
91	20230919	190000	628250385	3940	3940	3940	3940	0
92	20230919	185900	628250385	3940	3940	3940	3940	2977
93	20230919	185800	628250385	3940	3940	3940	3940	0
94	20230919	185700	628250385	3940	3940	3940	3940	0
95	20230919	185600	628250385	3940	3940	3940	3940	0
96	20230919	185500	628250385	3940	3940	3940	3940	0
97	20230919	185400	628250385	3940	3940	3940	3940	0
98	20230919	185300	628250385	3940	3940	3940	3940	0
99	20230919	185200	628250385	3940	3940	3940	3940	0
100	20230919	185100	628250385	3940	3940	3940	3940	0
101	20230919	185000	628250385	3940	3940	3940	3940	0
102	20230919	184900	628250385	3940	3940	3940	3940	0
103	20230919	184800	628250385	3940	3940	3940	3940	0
104	20230919	184700	628250385	3940	3940	3940	3940	0
105	20230919	184600	628250385	3940	3940	3940	3940	0
106	20230919	184500	628250385	3940	3940	3940	3940	0
107	20230919	184400	628250385	3940	3940	3940	3940	0
108	20230919	184300	628250385	3940	3940	3940	3940	0
109	20230919	184200	628250385	3940	3940	3940	3940	0
110	20230919	184100	628250385	3940	3940	3940	3940	0
111	20230919	184000	628250385	3940	3940	3940	3940	0
112	20230919	183900	628250385	3940	3940	3940	3940	0
113	20230919	183800	628250385	3940	3940	3940	3940	0
114	20230919	183700	628250385	3940	3940	3940	3940	0
115	20230919	183600	628250385	3940	3940	3940	3940	0
116	20230919	183500	628250385	3940	3940	3940	3940	0
117	20230919	183400	628250385	3940	3940	3940	3940	0
118	20230919	183300	628250385	3940	3940	3940	3940	0
119	20230919	183200	628250385	3940	3940	3940	3940	0
120	20230919	183100	628250385	3940	3940	3940	3940	0
121	20230919	183000	628250385	3940	3940	3940	3940	0
122	20230919	182900	628250385	3940	3940	3940	3940	2977
123	20230919	182800	628250385	3940	3940	3940	3940	0
124	20230919	182700	628250385	3940	3940	3940	3940	0
125	20230919	182600	628250385	3940	3940	3940	3940	0
126	20230919	182500	628250385	3940	3940	3940	3940	0
127	20230919	182400	628250385	3940	3940	3940	3940	0
128	20230919	182300	628250385	3940	3940	3940	3940	0
129	20230919	182200	628250385	3940	3940	3940	3940	0
130	20230919	182100	628250385	3940	3940	3940	3940	0
131	20230919	182000	628250385	3940	3940	3940	3940	0
132	20230919	181900	628250385	3940	3940	3940	3940	0
133	20230919	181800	628250385	3940	3940	3940	3940	0
134	20230919	181700	628250385	3940	3940	3940	3940	0
135	20230919	181600	628250385	3940	3940	3940	3940	0
136	20230919	181500	628250385	3940	3940	3940	3940	0
137	20230919	181400	628250385	3940	3940	3940	3940	0
138	20230919	181300	628250385	3940	3940	3940	3940	0
139	20230919	181200	628250385	3940	3940	3940	3940	0
140	20230919	181100	628250385	3940	3940	3940	3940	0
141	20230919	181000	628250385	3940	3940	3940	3940	0
142	20230919	180900	628250385	3940	3940	3940	3940	0
143	20230919	180800	628250385	3940	3940	3940	3940	0
144	20230919	180700	628250385	3940	3940	3940	3940	0
145	20230919	180600	628250385	3940	3940	3940	3940	0
146	20230919	180500	628250385	3940	3940	3940	3940	0
147	20230919	180400	628250385	3940	3940	3940	3940	0
148	20230919	180300	628250385	3940	3940	3940	3940	0
149	20230919	180200	628250385	3940	3940	3940	3940	0
150	20230919	180100	628250385	3940	3940	3940	3940	0
151	20230919	180000	628250385	3940	3940	3940	3940	0
152	20230919	175900	628250385	3940	3940	3940	3940	2977
153	20230919	175800	628250385	3940	3940	3940	3940	0
154	20230919	175700	628250385	3940	3940	3940	3940	0
155	20230919	175600	628250385	3940	3940	3940	3940	0
156	20230919	175500	628250385	3940	3940	3940	3940	0
157	20230919	175400	628250385	3940	3940	3940	3940	0
158	20230919	175300	628250385	3940	3940	3940	3940	0
159	20230919	175200	628250385	3940	3940	3940	3940	0
160	20230919	175100	628250385	3940	3940	3940	3940	0
161	20230919	175000	628250385	3940	3940	3940	3940	0
162	20230919	174900	628250385	3940	3940	3940	3940	0
163	20230919	174800	628250385	3940	3940	3940	3940	0
164	20230919	174700	628250385	3940	3940	3940	3940	0
165	20230919	174600	628250385	3940	3940	3940	3940	0
166	20230919	174500	628250385	3940	3940	3940	3940	0
167	20230919	174400	628250385	3940	3940	3940	3940	0
168	20230919	174300	628250385	3940	3940	3940	3940	0
169	20230919	174200	628250385	3940	3940	3940	3940	0
170	20230919	174100	628250385	3940	3940	3940	3940	0
171	20230919	174000	628250385	3940	3940	3940	3940	0
172	20230919	173900	628250385	3940	3940	3940	3940	0
173	20230919	173800	628250385	3940	3940	3940	3940	0
174	20230919	173700	628250385	3940	3940	3940	3940	0
175	20230919	173600	628250385	3940	3940	3940	3940	0
176	20230919	173500	628250385	3940	3940	3940	3940	0
177	20230919	173400	628250385	3940	3940	3940	3940	0
178	20230919	173300	628250385	3940	3940	3940	3940	0
179	20230919	173200	628250385	3940	3940	3940	3940	0
180	20230919	173100	628250385	3940	3940	3940	3940	0
181	20230919	173000	628250385	3940	3940	3940	3940	0
182	20230919	172900	628250385	3940	3940	3940	3940	2977
183	20230919	172800	628250385	3940	3940	3940	3940	0
184	20230919	172700	628250385	3940	3940	3940	3940	0
185	20230919	172600	628250385	3940	3940	3940	3940	0
186	20230919	172500	628250385	3940	3940	3940	3940	0
187	20230919	172400	628250385	3940	3940	3940	3940	0
188	20230919	172300	628250385	3940	3940	3940	3940	0
189	20230919	172200	628250385	3940	3940	3940	3940	0
190	20230919	172100	628250385	3940	3940	3940	3940	0
191	20230919	172000	628250385	3940	3940	3940	3940	0
192	20230919	171900	628250385	3940	3940	3940	3940	0
193	20230919	171800	628250385	3940	3940	3940	3940	0
194	20230919	171700	628250385	3940	3940	3940	3940	0
195	20230919	171600	628250385	3940	3940	3940	3940	0
196	20230919	171500	628250385	3940	3940	3940	3940	0
197	20230919	171400	628250385	3940	3940	3940	3940	0
198	20230919	171300	628250385	3940	3940	3940	3940	0
199	20230919	171200	628250385	3940	3940	3940	3940	0
200	20230919	171100	628250385	3940	3940	3940	3940	0
201	20230919	171000	628250385	3940	3940	3940	3940	0
202	20230919	170900	628250385	3940	3940	3940	3940	0
203	20230919	170800	628250385	3940	3940	3940	3940	0
204	20230919	170700	628250385	3940	3940	3940	3940	0
205	20230919	170600	628250385	3940	3940	3940	3940	0
206	20230919	170500	628250385	3940	3940	3940	3940	0
207	20230919	170400	628250385	3940	3940	3940	3940	0
208	20230919	170300	628250385	3940	3940	3940	3940	0
209	20230919	170200	628250385	3940	3940	3940	3940	0
210	20230919	170100	628250385	3940	3940	3940	3940	0
211	20230919	170000	628250385	3940	3940	3940	3940	0
212	20230919	165900	628250385	3940	3940	3940	3940	2977
213	20230919	165800	628250385	3940	3940	3940	3940	0
214	20230919	165700	628250385	3940	3940	3940	3940	0
215	20230919	165600	628250385	3940	3940	3940	3940	0
216	20230919	165500	628250385	3940	3940	3940	3940	0
217	20230919	165400	628250385	3940	3940	3940	3940	0
218	20230919	165300	628250385	3940	3940	3940	3940	0
219	20230919	165200	628250385	3940	3940	3940	3940	0
220	20230919	165100	628250385	3940	3940	3940	3940	0
221	20230919	165000	628250385	3940	3940	3940	3940	0
222	20230919	164900	628250385	3940	3940	3940	3940	0
223	20230919	164800	628250385	3940	3940	3940	3940	0
224	20230919	164700	628250385	3940	3940	3940	3940	0
225	20230919	164600	628250385	3940	3940	3940	3940	0
226	20230919	164500	628250385	3940	3940	3940	3940	0
227	20230919	164400	628250385	3940	3940	3940	3940	0
228	20230919	164300	628250385	3940	3940	3940	3940	0
229	20230919	164200	628250385	3940	3940	3940	3940	0
230	20230919	164100	628250385	3940	3940	3940	3940	0
231	20230919	164000	628250385	3940	3940	3940	3940	0
232	20230919	163900	628250385	3940	3940	3940	3940	0
233	20230919	163800	628250385	3940	3940	3940	3940	0
234	20230919	163700	628250385	3940	3940	3940	3940	0
235	20230919	163600	628250385	3940	3940	3940	3940	0
236	20230919	163500	628250385	3940	3940	3940	3940	0
237	20230919	163400	628250385	3940	3940	3940	3940	0
238	20230919	163300	628250385	3940	3940	3940	3940	0
239	20230919	163200	628250385	3940	3940	3940	3940	0
240	20230919	163100	628250385	3940	3940	3940	3940	0
241	20230919	163000	628250385	3940	3940	3940	3940	0
242	20230919	162900	628250385	3940	3940	3940	3940	2977
243	20230919	162800	628250385	3940	3940	3940	3940	0
244	20230919	162700	628250385	3940	3940	3940	3940	0
245	20230919	162600	628250385	3940	3940	3940	3940	0
246	20230919	162500	628250385	3940	3940	3940	3940	0
247	20230919	162400	628250385	3940	3940	3940	3940	0
248	20230919	162300	628250385	3940	3940	3940	3940	0
249	20230919	162200	628250385	3940	3940	3940	3940	0
250	20230919	162100	628250385	3940	3940	3940	3940	0
251	20230919	162000	628250385	3940	3940	3940	3940	0
252	20230919	161900	628250385	3940	3940	3940	3940	0
253	20230919	161800	628250385	3940	3940	3940	3940	0
254	20230919	161700	628250385	3940	3940	3940	3940	0
255	20230919	161600	628250385	3940	3940	3940	3940	0
256	20230919	161500	628250385	3940	3940	3940	3940	0
257	20230919	161400	628250385	3940	3940	3940	3940	0
258	20230919	161300	628250385	3940	3940	3940	3940	0
259	20230919	161200	628250385	3940	3940	3940	3940	0
260	20230919	161100	628250385	3940	3940	3940	3940	0
261	20230919	161000	628250385	3940	3940	3940	3940	0
262	20230919	160900	628250385	3940	3940	3940	3940	0
263	20230919	160800	628250385	3940	3940	3940	3940	0
264	20230919	160700	628250385	3940	3940	3940	3940	0
265	20230919	160600	628250385	3940	3940	3940	3940	0
266	20230919	160500	628250385	3940	3940	3940	3940	0
267	20230919	160400	628250385	3940	3940	3940	3940	0
268	20230919	160300	628250385	3940	3940	3940	3940	0
269	20230919	160200	628250385	3940	3940	3940	3940	0
270	20230919	160100	628250385	3940	3940	3940	3940	0
271	20230919	160000	628250385	3940	3940	3940	3940	0
272	20230919	155900	628250385	3940	3940	3940	3940	2977
273	20230919	155800	628250385	3940	3940	3940	3940	0
274	20230919	155700	628250385	3940	3940	3940	3940	0
275	20230919	155600	628250385	3940	3940	3940	3940	0
276	20230919	155500	628250385	3940	3940	3940	3940	0
277	20230919	155400	628250385	3940	3940	3940	3940	0
278	20230919	155300	628250385	3940	3940	3940	3940	0
279	20230919	155200	628250385	3940	3940	3940	3940	0
280	20230919	155100	628250385	3940	3940	3940	3940	0
281	20230919	155000	628250385	3940	3940	3940	3940	0
282	20230919	154900	628250385	3940	3940	3940	3940	0
283	20230919	154800	628250385	3940	3940	3940	3940	0
284	20230919	154700	628250385	3940	3940	3940	3940	0
285	20230919	154600	628250385	3940	3940	3940	3940	0
286	20230919	154500	628250385	3940	3940	3940	3940	0
287	20230919	154400	628250385	3940	3940	3940	3940	0
288	20230919	154300	628250385	3940	3940	3940	3940	0
289	20230919	154200	628250385	3940	3940	3940	3940	0
290	20230919	154100	628250385	3940	3940	3940	3940	0
291	20230919	154000	628250385	3940	3940	3940	3940	0
292	20230919	153900	628250385	3940	3940	3940	3940	0
293	20230919	153800	628250385	3940	3940	3940	3940	0
294	20230919	153700	628250385	3940	3940	3940	3940	0
295	20230919	153600	628250385	3940	3940	3940	3940	0
296	20230919	153500	628250385	3940	3940	3940	3940	0
297	20230919	153400	628250385	3940	3940	3940	3940	0
298	20230919	153300	628250385	3940	3940	3940	3940	0
299	20230919	153200	628250385	3940	3940	3940	3940	0
300	20230919	153100	628250385	3940	3940	3940	3940	0
301	20230919	153000	628250385	3940	3940	3940	3940	2977
302	20230919	152900	616521005	3940	3940	3940	3940	0
303	20230919	152800	616521005	3940	3940	3940	3940	0
304	20230919	152700	616521005	3940	3940	3940	3940	0
305	20230919	152600	616521005	3940	3940	3940	3940	0
306	20230919	152500	616521005	3940	3940	3940	3940	0
307	20230919	152400	616521005	3940	3940	3940	3940	0
308	20230919	152300	616521005	3940	3940	3940	3940	0
309	20230919	152200	616521005	3940	3940	3940	3940	0
310	20230919	152100	616521005	3940	3940	3940	3940	0
311	20230919	152000	616521005	3940	3940	3940	3940	0
312	20230919	151900	616521005	3940	3945	3945	3940	674
313	20230919	151800	613864445	3945	3950	3955	3945	301
314	20230919	151700	612674910	3950	3950	3950	3950	11
315	20230919	151600	612631460	3950	3950	3950	3950	2
316	20230919	151500	612623560	3950	3945	3950	3945	1008
317	20230919	151400	608644205	3945	3945	3945	3940	301
318	20230919	151300	607456960	3945	3945	3945	3945	120
319	20230919	151200	606983560	3945	3950	3950	3945	60
320	20230919	151100	606746855	3950	3950	3950	3950	20
321	20230919	151000	606667855	3950	3950	3950	3950	23
322	20230919	150900	606577005	3950	3945	3950	3945	6
323	20230919	150800	606553330	3940	3940	3940	3940	0
324	20230919	150700	606553330	3940	3945	3950	3940	905
325	20230919	150600	602983105	3945	3945	3945	3945	34
326	20230919	150500	602848975	3940	3940	3940	3940	0
327	20230919	150400	602848975	3940	3940	3940	3940	5
328	20230919	150300	602829275	3940	3940	3940	3935	12
329	20230919	150200	602782000	3935	3940	3940	3935	1489
330	20230919	150100	596922405	3940	3940	3940	3940	26
331	20230919	150000	596819965	3940	3945	3945	3940	546
332	20230919	145900	594668685	3940	3945	3945	3940	311
333	20230919	145800	593441840	3940	3945	3945	3940	52
334	20230919	145700	593236710	3945	3945	3945	3945	730
335	20230919	145600	590356860	3940	3940	3940	3940	138
336	20230919	145500	589813140	3940	3940	3940	3935	312
337	20230919	145400	588584110	3940	3945	3945	3940	75
338	20230919	145300	588288605	3945	3945	3945	3945	109
339	20230919	145200	587858600	3940	3940	3940	3940	195
340	20230919	145100	587090300	3940	3940	3940	3940	179
341	20230919	145000	586385040	3940	3940	3940	3940	40
342	20230919	144900	586227440	3940	3940	3940	3940	0
343	20230919	144800	586227440	3940	3940	3940	3940	250
344	20230919	144700	585242440	3940	3940	3940	3940	2
345	20230919	144600	585234560	3940	3940	3940	3940	0
346	20230919	144500	585234560	3940	3935	3940	3925	310
347	20230919	144400	584015230	3935	3935	3940	3925	3708
348	20230919	144300	569434450	3935	3940	3940	3935	531
349	20230919	144200	567344935	3940	3940	3940	3940	29
350	20230919	144100	567230675	3940	3935	3940	3935	1168
351	20230919	144000	562634520	3940	3945	3945	3935	530
352	20230919	143900	560546030	3945	3945	3945	3945	1
353	20230919	143800	560542085	3945	3940	3945	3940	1015
354	20230919	143700	556542910	3940	3945	3945	3940	101
355	20230919	143600	556144965	3945	3940	3945	3940	4
356	20230919	143500	556129200	3945	3945	3945	3945	0
357	20230919	143400	556129200	3945	3945	3945	3945	1
358	20230919	143300	556125255	3945	3945	3945	3945	1
359	20230919	143200	556121310	3940	3940	3940	3940	0
360	20230919	143100	556121310	3940	3940	3940	3940	250
361	20230919	143000	555136310	3940	3945	3945	3940	260
362	20230919	142900	554111860	3945	3945	3945	3945	1
363	20230919	142800	554107915	3945	3945	3945	3945	4
364	20230919	142700	554092135	3940	3940	3945	3940	1661
365	20230919	142600	547547770	3945	3945	3950	3945	20
366	20230919	142500	547468820	3945	3945	3950	3945	51
367	20230919	142400	547267620	3945	3945	3950	3945	292
368	20230919	142300	546115675	3945	3950	3950	3945	201
369	20230919	142200	545322725	3950	3950	3950	3950	28
370	20230919	142100	545212125	3950	3950	3950	3950	199
371	20230919	142000	544426075	3950	3945	3950	3945	101
372	20230919	141900	544027625	3950	3950	3950	3950	0
373	20230919	141800	544027625	3950	3950	3950	3950	1882
374	20230919	141700	536593725	3950	3950	3950	3945	3024
375	20230919	141600	524656525	3950	3950	3950	3950	50
376	20230919	141500	524459025	3950	3950	3950	3950	183
377	20230919	141400	523736175	3950	3950	3950	3950	42
378	20230919	141300	523570275	3950	3955	3955	3950	154
379	20230919	141200	522961695	3955	3955	3955	3955	638
380	20230919	141100	520438405	3955	3965	3965	3955	114
381	20230919	141000	519987235	3955	3965	3965	3955	11
382	20230919	140900	519943630	3955	3955	3955	3955	1
383	20230919	140800	519939675	3965	3965	3965	3965	3
384	20230919	140700	519927780	3965	3965	3965	3965	0
385	20230919	140600	519927780	3965	3965	3965	3965	1
386	20230919	140500	519923815	3950	3950	3950	3950	280
387	20230919	140400	518817815	3955	3960	3960	3955	442
388	20230919	140300	517069580	3960	3955	3960	3955	50
389	20230919	140200	516871590	3955	3970	3970	3955	1236
390	20230919	140100	511966895	3970	3970	3970	3970	30
391	20230919	140000	511847795	3970	3965	3970	3965	59
392	20230919	135900	511613855	3965	3960	3965	3960	51
393	20230919	135800	511411825	3960	3975	3975	3960	609
394	20230919	135700	508998870	3975	3970	3975	3965	410
395	20230919	135600	507372665	3970	3970	3980	3970	1110
396	20230919	135500	502965005	3975	3970	3975	3970	251
397	20230919	135400	501968090	3965	3965	3965	3965	21
398	20230919	135300	501884825	3970	3970	3970	3970	2
399	20230919	135200	501876885	3965	3965	3965	3965	4
400	20230919	135100	501861025	3960	3970	3970	3960	16
401	20230919	135000	501797655	3975	3960	3975	3960	60
402	20230919	134900	501559170	3975	3960	3975	3960	31
403	20230919	134800	501435960	3975	3960	3975	3960	1239
404	20230919	134700	496523195	3950	3960	3960	3950	147
405	20230919	134600	495941495	3935	3945	3945	3935	1529
406	20230919	134500	489922960	3965	3965	3965	3945	33
407	20230919	134400	489792595	3965	3960	3965	3940	4002
408	20230919	134300	474003330	3955	3960	3960	3955	1014
409	20230919	134200	469991625	3965	3965	3965	3965	2
410	20230919	134100	469983695	3965	3965	3965	3965	31
411	20230919	134000	469860780	3965	3965	3965	3965	102
412	20230919	133900	469456350	3965	3965	3965	3965	22
413	20230919	133800	469369120	3960	3975	3975	3960	260
414	20230919	133700	468339285	3960	3975	3975	3960	213
415	20230919	133600	467493815	3960	3975	3975	3960	213
416	20230919	133500	466649955	3965	3960	3965	3960	270
417	20230919	133400	465579740	3960	3965	3980	3960	645
418	20230919	133300	463022335	3960	3985	3985	3960	540
419	20230919	133200	460882305	3970	3975	3975	3970	400
420	20230919	133100	459293805	3975	3975	3975	3975	200
421	20230919	133000	458498805	3975	3975	3975	3975	0
422	20230919	132900	458498805	3975	3975	3975	3975	271
423	20230919	132800	457421580	3995	3965	3995	3965	11
424	20230919	132700	457377935	3965	3965	3995	3965	217
425	20230919	132600	456517500	3960	3985	3985	3960	2947
426	20230919	132500	444803425	3985	4000	4000	3985	1683
427	20230919	132400	438078400	4000	4000	4000	4000	16
428	20230919	132300	438014400	3990	3990	3990	3990	3
429	20230919	132200	438002430	4000	4000	4005	4000	11
430	20230919	132100	437958425	4000	4015	4015	4000	301
431	20230919	132000	436751935	4010	4015	4015	4010	7
432	20230919	131900	436723840	4015	4015	4015	4015	26
433	20230919	131800	436619450	4010	4000	4010	4000	27
434	20230919	131700	436511210	3990	4000	4000	3990	16
435	20230919	131600	436447220	4000	4000	4000	4000	6
436	20230919	131500	436423220	4000	4000	4000	3990	310
437	20230919	131400	435186280	3995	4000	4000	3995	6
438	20230919	131300	435162300	3995	3990	3995	3990	4
439	20230919	131200	435146325	3990	3990	4005	3990	230
440	20230919	131100	434228265	4005	3985	4005	3985	172
441	20230919	131000	433542075	3975	3975	3975	3975	19
442	20230919	130900	433466550	4010	4010	4010	4010	0
443	20230919	130800	433466550	4010	4010	4010	4010	2
444	20230919	130700	433458530	4010	3975	4010	3970	221
445	20230919	130600	432580785	3975	4000	4000	3975	1185
446	20230919	130500	427844565	4000	4000	4000	4000	25
447	20230919	130400	427744565	4000	4000	4000	4000	1
448	20230919	130300	427740565	3975	3975	3975	3975	0
449	20230919	130200	427740565	3975	3975	3975	3975	200
450	20230919	130100	426945565	3975	3975	3975	3975	1
451	20230919	130000	426941590	4000	3975	4000	3940	6701
452	20230919	125900	400423390	3975	3985	3985	3975	2431
453	20230919	125800	390742255	4020	4020	4020	3985	364
454	20230919	125700	389291540	3985	3995	4000	3985	6235
455	20230919	125600	364396505	4000	4010	4010	4000	3034
456	20230919	125500	352249940	4025	4025	4025	4025	1
457	20230919	125400	352245915	4010	4025	4025	4010	1303
458	20230919	125300	347020840	4025	4025	4025	4025	0
459	20230919	125200	347020840	4025	4010	4025	4010	103
460	20230919	125100	346607765	4015	4015	4015	4015	625
461	20230919	125000	344098390	4020	4020	4020	4020	0
462	20230919	124900	344098390	4020	4020	4020	4020	710
463	20230919	124800	341244190	4030	4030	4030	4030	0
464	20230919	124700	341244190	4030	4030	4035	4030	10
465	20230919	124600	341203880	4030	4030	4030	4030	4
466	20230919	124500	341187760	4030	4030	4030	4030	6
467	20230919	124400	341163580	4040	4025	4045	4025	483
468	20230919	124300	339219455	4050	4050	4050	4050	0
469	20230919	124200	339219455	4050	4050	4050	4050	0
470	20230919	124100	339219455	4050	4050	4050	4050	5
471	20230919	124000	339199205	4050	4050	4050	4050	0
472	20230919	123900	339199205	4050	4050	4050	4050	0
473	20230919	123800	339199205	4050	4050	4050	4050	0
474	20230919	123700	339199205	4050	4050	4050	4050	0
475	20230919	123600	339199205	4050	4050	4050	4050	0
476	20230919	123500	339199205	4050	4050	4050	4050	3
477	20230919	123400	339187055	4020	4020	4020	4020	20
478	20230919	123300	339106655	4045	4045	4045	4045	0
479	20230919	123200	339106655	4045	4050	4050	4045	2
480	20230919	123100	339098560	4020	4035	4035	4020	78
481	20230919	123000	338784655	4025	4015	4025	4015	982
482	20230919	122900	334837445	4025	4025	4025	4025	0
483	20230919	122800	334837445	4025	4025	4025	4015	2632
484	20230919	122700	324262665	4025	4030	4030	4025	1322
485	20230919	122600	318938010	4035	4035	4035	4035	327
486	20230919	122500	317618565	4040	4040	4040	4040	38
487	20230919	122400	317465045	4040	4050	4050	4040	11
488	20230919	122300	317420505	4050	4050	4050	4050	2
489	20230919	122200	317412405	4050	4050	4050	4050	0
490	20230919	122100	317412405	4050	4050	4050	4050	0
491	20230919	122000	317412405	4050	4040	4050	4035	245
492	20230919	121900	316422745	4040	4040	4040	4040	0
493	20230919	121800	316422745	4040	4040	4040	4040	136
494	20230919	121700	315873305	4050	4050	4050	4050	2
495	20230919	121600	315865205	4040	4040	4040	4040	252
496	20230919	121500	314847125	4040	4040	4040	4040	0
497	20230919	121400	314847125	4040	4040	4040	4040	0
498	20230919	121300	314847125	4040	4040	4040	4040	0
499	20230919	121200	314847125	4040	4040	4040	4040	0
500	20230919	121100	314847125	4040	4040	4040	4040	7
501	20230919	121000	314818845	4045	4045	4045	4045	142
502	20230919	120900	314244455	4045	4045	4045	4045	146
503	20230919	120800	313653885	4050	4050	4050	4050	18
504	20230919	120700	313580985	4055	4055	4055	4055	0
505	20230919	120600	313580985	4055	4055	4055	4055	635
506	20230919	120500	311006060	4055	4055	4055	4055	0
507	20230919	120400	311006060	4055	4055	4055	4055	0
508	20230919	120300	311006060	4055	4055	4055	4055	0
509	20230919	120200	311006060	4055	4055	4055	4055	250
510	20230919	120100	309992310	4060	4060	4060	4060	4
511	20230919	120000	309976070	4060	4060	4060	4060	1
512	20230919	115900	309972010	4060	4055	4060	4055	29
513	20230919	115800	309854395	4055	4055	4055	4055	0
514	20230919	115700	309854395	4055	4055	4055	4055	3
515	20230919	115600	309842230	4050	4060	4060	4050	547
516	20230919	115500	307626850	4055	4055	4055	4055	59
517	20230919	115400	307387605	4055	4060	4060	4055	1102
518	20230919	115300	302918985	4060	4060	4060	4060	20
519	20230919	115200	302837785	4060	4065	4065	4060	1071
520	20230919	115100	298487590	4070	4070	4070	4070	228
521	20230919	115000	297559630	4075	4075	4075	4075	320
522	20230919	114900	296255630	4075	4075	4075	4075	0
523	20230919	114800	296255630	4075	4080	4080	4075	4
524	20230919	114700	296239325	4075	4080	4080	4075	22
525	20230919	114600	296149570	4075	4075	4075	4075	0
526	20230919	114500	296149570	4075	4065	4075	4065	125
527	20230919	114400	295640385	4055	4070	4070	4055	519
528	20230919	114300	293533725	4070	4070	4070	4070	3
529	20230919	114200	293521515	4070	4070	4070	4070	2
530	20230919	114100	293513375	4060	4060	4060	4060	0
531	20230919	114000	293513375	4060	4060	4060	4060	0
532	20230919	113900	293513375	4060	4060	4060	4060	2
533	20230919	113800	293505255	4055	4060	4060	4055	63
534	20230919	113700	293249785	4060	4060	4060	4060	0
535	20230919	113600	293249785	4060	4060	4060	4060	0
536	20230919	113500	293249785	4060	4060	4060	4060	11
537	20230919	113400	293205125	4060	4055	4070	4055	239
538	20230919	113300	292235290	4055	4060	4060	4055	104
539	20230919	113200	291813065	4070	4070	4070	4070	0
540	20230919	113100	291813065	4070	4070	4070	4070	0
541	20230919	113000	291813065	4070	4070	4070	4070	0
542	20230919	112900	291813065	4070	4070	4070	4070	100
543	20230919	112800	291406065	4070	4070	4070	4070	1
544	20230919	112700	291401995	4070	4070	4070	4070	1
545	20230919	112600	291397925	4065	4065	4065	4065	0
546	20230919	112500	291397925	4065	4065	4065	4065	0
547	20230919	112400	291397925	4065	4060	4065	4060	22
548	20230919	112300	291308500	4060	4060	4060	4060	17
549	20230919	112200	291239480	4060	4055	4060	4055	34
550	20230919	112100	291101510	4055	4065	4065	4055	383
551	20230919	112000	289544740	4060	4060	4060	4060	0
552	20230919	111900	289544740	4060	4060	4060	4060	0
553	20230919	111800	289544740	4060	4060	4060	4060	108
554	20230919	111700	289106260	4055	4055	4055	4055	8
555	20230919	111600	289073820	4055	4055	4055	4055	0
556	20230919	111500	289073820	4055	4050	4055	4050	16
557	20230919	111400	289008975	4050	4050	4050	4050	0
558	20230919	111300	289008975	4050	4050	4050	4050	1
559	20230919	111200	289004925	4055	4045	4055	4045	35
560	20230919	111100	288863175	4045	4045	4045	4045	0
561	20230919	111000	288863175	4045	4045	4045	4045	35
562	20230919	110900	288721600	4045	4045	4045	4045	572
563	20230919	110800	286407860	4055	4055	4055	4055	30
564	20230919	110700	286286210	4085	4040	4085	4025	301
565	20230919	110600	285073135	4100	4040	4100	4035	2647
566	20230919	110500	274343900	4040	4040	4040	4040	114
567	20230919	110400	273883340	4055	4055	4055	4055	0
568	20230919	110300	273883340	4055	4055	4055	4055	110
569	20230919	110200	273437290	4055	4055	4055	4055	0
570	20230919	110100	273437290	4055	4055	4055	4055	2
571	20230919	110000	273429180	4055	4055	4055	4055	83
572	20230919	105900	273092615	4060	4060	4060	4060	6
573	20230919	105800	273068255	4060	4060	4060	4060	0
574	20230919	105700	273068255	4060	4060	4060	4060	0
575	20230919	105600	273068255	4060	4055	4060	4055	7
576	20230919	105500	273039860	4060	4045	4060	4045	60
577	20230919	105400	272796865	4025	4025	4025	4025	92
578	20230919	105300	272426565	4025	4030	4030	4025	686
579	20230919	105200	269665300	4025	4025	4025	4025	0
580	20230919	105100	269665300	4025	4030	4030	4025	200
581	20230919	105000	268859730	4045	4045	4045	4045	0
582	20230919	104900	268859730	4045	4045	4045	4045	0
583	20230919	104800	268859730	4045	4045	4045	4045	200
584	20230919	104700	268050730	4045	4045	4045	4045	62
585	20230919	104600	267799940	4045	4045	4045	4045	230
586	20230919	104500	266869590	4045	4035	4045	4025	1641
587	20230919	104400	260240210	4040	4040	4040	4040	0
588	20230919	104300	260240210	4040	4025	4040	4025	11
589	20230919	104200	260195920	4025	4025	4025	4025	192
590	20230919	104100	259423120	4025	4025	4025	4025	100
591	20230919	104000	259020620	4020	4020	4020	4020	0
592	20230919	103900	259020620	4020	4025	4025	4020	271
593	20230919	103800	257930200	4025	4025	4025	4025	783
594	20230919	103700	254778625	4025	4030	4030	4025	2062
595	20230919	103600	246468900	4030	4035	4035	4030	1777
596	20230919	103500	239302620	4030	4035	4045	4030	4
597	20230919	103400	239286465	4030	4030	4030	4030	0
598	20230919	103300	239286465	4030	4030	4030	4030	250
599	20230919	103200	238278965	4025	4025	4025	4025	0
600	20230919	103100	238278965	4025	4025	4025	4025	29
601	20230919	103000	238162240	4025	4030	4055	4025	1867
602	20230919	102900	230639730	4030	4030	4030	4030	0
603	20230919	102800	230639730	4030	4040	4050	4030	1566
604	20230919	102700	224307530	4040	4040	4040	4040	249
605	20230919	102600	223301570	4040	4045	4045	4040	401
606	20230919	102500	221681525	4045	4050	4050	4045	359
607	20230919	102400	220229365	4045	4050	4050	4045	326
608	20230919	102300	218909890	4045	4045	4045	4045	1
609	20230919	102200	218905845	4035	4035	4035	4035	0
610	20230919	102100	218905845	4035	4035	4035	4035	0
611	20230919	102000	218905845	4035	4035	4035	4035	92
612	20230919	101900	218534625	4045	4045	4045	4045	1
613	20230919	101800	218530580	4035	4035	4035	4035	0
614	20230919	101700	218530580	4035	4035	4035	4035	0
615	20230919	101600	218530580	4035	4035	4035	4030	637
616	20230919	101500	215960730	4035	4050	4060	4035	1173
617	20230919	101400	211216680	4050	4050	4050	4050	330
618	20230919	101300	209880180	4070	4055	4070	4050	11
619	20230919	101200	209835550	4055	4065	4065	4055	83
620	20230919	101100	209498570	4070	4070	4070	4070	204
621	20230919	101000	208668290	4055	4055	4055	4055	9
622	20230919	100900	208631795	4050	4050	4050	4050	85
623	20230919	100800	208287545	4050	4050	4050	4050	848
624	20230919	100700	204853145	4065	4055	4065	4055	1925
625	20230919	100600	197047220	4055	4055	4055	4055	101
626	20230919	100500	196637665	4055	4055	4055	4055	91
627	20230919	100400	196268660	4055	4055	4055	4050	1376
628	20230919	100300	190691290	4055	4070	4070	4055	300
629	20230919	100200	189471790	4070	4065	4070	4065	634
630	20230919	100100	186892990	4065	4065	4065	4065	5
631	20230919	100000	186872665	4050	4050	4050	4050	0
632	20230919	095900	186872665	4050	4050	4050	4050	0
633	20230919	095800	186872665	4050	4050	4050	4050	28
634	20230919	095700	186759265	4050	4050	4050	4050	500
635	20230919	095600	184734265	4060	4060	4060	4060	130
636	20230919	095500	184206465	4050	4050	4050	4045	230
637	20230919	095400	183275015	4045	4045	4045	4045	80
638	20230919	095300	182951415	4020	4040	4040	4015	4680
639	20230919	095200	164136695	4040	4070	4070	4040	1929
640	20230919	095100	156324535	4075	4060	4075	4060	501
641	20230919	095000	154283575	4060	4065	4065	4060	453
642	20230919	094900	152442630	4075	4080	4080	4075	1012
643	20230919	094800	148316090	4085	4075	4085	4075	804
644	20230919	094700	145032790	4075	4055	4075	4055	232
645	20230919	094600	144089605	4055	4085	4090	4005	2696
646	20230919	094500	133210425	4105	4100	4105	4085	1564
647	20230919	094400	126798325	4105	4120	4140	4105	1437
648	20230919	094300	120888690	4110	4145	4145	4110	3157
649	20230919	094200	107860230	4145	4145	4145	4145	14
650	20230919	094100	107802200	4145	4145	4145	4145	0
651	20230919	094000	107802200	4145	4145	4145	4145	8
652	20230919	093900	107769040	4145	4145	4145	4145	50
653	20230919	093800	107561790	4145	4140	4145	4140	23
654	20230919	093700	107466460	4145	4145	4145	4140	36
655	20230919	093600	107317350	4145	4145	4145	4145	4
656	20230919	093500	107300770	4155	4145	4155	4145	7
657	20230919	093400	107271695	4145	4145	4145	4145	140
658	20230919	093300	106691395	4145	4145	4145	4135	1051
659	20230919	093200	102339965	4145	4145	4145	4145	173
660	20230919	093100	101622880	4140	4150	4150	4140	616
661	20230919	093000	99069885	4160	4160	4160	4160	0
662	20230919	092900	99069885	4160	4160	4160	4160	120
663	20230919	092800	98570685	4160	4160	4160	4160	1
664	20230919	092700	98566525	4145	4160	4160	4145	345
665	20230919	092600	97134185	4155	4160	4160	4155	477
666	20230919	092500	95151250	4180	4160	4180	4160	654
667	20230919	092400	92420610	4160	4210	4210	4160	5101
668	20230919	092300	71054440	4210	4210	4210	4210	0
669	20230919	092200	71054440	4210	4210	4210	4210	2
670	20230919	092100	71046020	4200	4200	4200	4200	100
671	20230919	092000	70626020	4200	4200	4200	4200	0
672	20230919	091900	70626020	4200	4200	4200	4200	69
673	20230919	091800	70336220	4200	4200	4200	4200	32
674	20230919	091700	70201820	4200	4205	4205	4200	664
675	20230919	091600	67411595	4210	4220	4220	4210	1950
676	20230919	091500	59193200	4220	4220	4220	4220	153
677	20230919	091400	58547540	4220	4230	4230	4220	1160
678	20230919	091300	53645240	4235	4250	4250	4235	780
679	20230919	091200	50341640	4260	4255	4260	4255	578
680	20230919	091100	47879725	4260	4240	4260	4240	329
681	20230919	091000	46482185	4260	4260	4260	4260	158
682	20230919	090900	45809105	4260	4280	4280	4260	126
683	20230919	090800	45270955	4280	4255	4280	4255	1428
684	20230919	090700	39185235	4255	4245	4255	4245	447
685	20230919	090600	37286210	4245	4245	4245	4245	427
686	20230919	090500	35473595	4220	4210	4250	4210	1213
687	20230919	090400	30350225	4210	4210	4220	4205	413
688	20230919	090300	28610335	4210	4240	4240	4210	1762
689	20230919	090200	21173295	4240	4190	4245	4190	1365
690	20230919	090100	15399000	4190	4190	4195	4190	904
691	20230919	090000	11609400	4190	4175	4190	4160	2732