KissMeData/023900/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185900	543099800	11800	11800	11800	11800	1072
3	20230919	185800	543099800	11800	11800	11800	11800	0
4	20230919	185700	543099800	11800	11800	11800	11800	0
5	20230919	185600	543099800	11800	11800	11800	11800	0
6	20230919	185500	543099800	11800	11800	11800	11800	0
7	20230919	185400	543099800	11800	11800	11800	11800	0
8	20230919	185300	543099800	11800	11800	11800	11800	0
9	20230919	185200	543099800	11800	11800	11800	11800	0
10	20230919	185100	543099800	11800	11800	11800	11800	0
11	20230919	185000	543099800	11800	11800	11800	11800	0
12	20230919	184900	543099800	11800	11800	11800	11800	0
13	20230919	184800	543099800	11800	11800	11800	11800	0
14	20230919	184700	543099800	11800	11800	11800	11800	0
15	20230919	184600	543099800	11800	11800	11800	11800	0
16	20230919	184500	543099800	11800	11800	11800	11800	0
17	20230919	184400	543099800	11800	11800	11800	11800	0
18	20230919	184300	543099800	11800	11800	11800	11800	0
19	20230919	184200	543099800	11800	11800	11800	11800	0
20	20230919	184100	543099800	11800	11800	11800	11800	0
21	20230919	184000	543099800	11800	11800	11800	11800	0
22	20230919	183900	543099800	11800	11800	11800	11800	0
23	20230919	183800	543099800	11800	11800	11800	11800	0
24	20230919	183700	543099800	11800	11800	11800	11800	0
25	20230919	183600	543099800	11800	11800	11800	11800	0
26	20230919	183500	543099800	11800	11800	11800	11800	0
27	20230919	183400	543099800	11800	11800	11800	11800	0
28	20230919	183300	543099800	11800	11800	11800	11800	0
29	20230919	183200	543099800	11800	11800	11800	11800	0
30	20230919	183100	543099800	11800	11800	11800	11800	0
31	20230919	183000	543099800	11800	11800	11800	11800	0
32	20230919	182900	543099800	11800	11800	11800	11800	1072
33	20230919	182800	543099800	11800	11800	11800	11800	0
34	20230919	182700	543099800	11800	11800	11800	11800	0
35	20230919	182600	543099800	11800	11800	11800	11800	0
36	20230919	182500	543099800	11800	11800	11800	11800	0
37	20230919	182400	543099800	11800	11800	11800	11800	0
38	20230919	182300	543099800	11800	11800	11800	11800	0
39	20230919	182200	543099800	11800	11800	11800	11800	0
40	20230919	182100	543099800	11800	11800	11800	11800	0
41	20230919	182000	543099800	11800	11800	11800	11800	0
42	20230919	181900	543099800	11800	11800	11800	11800	0
43	20230919	181800	543099800	11800	11800	11800	11800	0
44	20230919	181700	543099800	11800	11800	11800	11800	0
45	20230919	181600	543099800	11800	11800	11800	11800	0
46	20230919	181500	543099800	11800	11800	11800	11800	0
47	20230919	181400	543099800	11800	11800	11800	11800	0
48	20230919	181300	543099800	11800	11800	11800	11800	0
49	20230919	181200	543099800	11800	11800	11800	11800	0
50	20230919	181100	543099800	11800	11800	11800	11800	0
51	20230919	181000	543099800	11800	11800	11800	11800	0
52	20230919	180900	543099800	11800	11800	11800	11800	0
53	20230919	180800	543099800	11800	11800	11800	11800	0
54	20230919	180700	543099800	11800	11800	11800	11800	0
55	20230919	180600	543099800	11800	11800	11800	11800	0
56	20230919	180500	543099800	11800	11800	11800	11800	0
57	20230919	180400	543099800	11800	11800	11800	11800	0
58	20230919	180300	543099800	11800	11800	11800	11800	0
59	20230919	180200	543099800	11800	11800	11800	11800	0
60	20230919	180100	543099800	11800	11800	11800	11800	0
61	20230919	180000	543099800	11800	11800	11800	11800	0
62	20230919	175900	543099800	11800	11800	11800	11800	1072
63	20230919	175800	543099800	11800	11800	11800	11800	0
64	20230919	175700	543099800	11800	11800	11800	11800	0
65	20230919	175600	543099800	11800	11800	11800	11800	0
66	20230919	175500	543099800	11800	11800	11800	11800	0
67	20230919	175400	543099800	11800	11800	11800	11800	0
68	20230919	175300	543099800	11800	11800	11800	11800	0
69	20230919	175200	543099800	11800	11800	11800	11800	0
70	20230919	175100	543099800	11800	11800	11800	11800	0
71	20230919	175000	543099800	11800	11800	11800	11800	0
72	20230919	174900	543099800	11800	11800	11800	11800	0
73	20230919	174800	543099800	11800	11800	11800	11800	0
74	20230919	174700	543099800	11800	11800	11800	11800	0
75	20230919	174600	543099800	11800	11800	11800	11800	0
76	20230919	174500	543099800	11800	11800	11800	11800	0
77	20230919	174400	543099800	11800	11800	11800	11800	0
78	20230919	174300	543099800	11800	11800	11800	11800	0
79	20230919	174200	543099800	11800	11800	11800	11800	0
80	20230919	174100	543099800	11800	11800	11800	11800	0
81	20230919	174000	543099800	11800	11800	11800	11800	0
82	20230919	173900	543099800	11800	11800	11800	11800	0
83	20230919	173800	543099800	11800	11800	11800	11800	0
84	20230919	173700	543099800	11800	11800	11800	11800	0
85	20230919	173600	543099800	11800	11800	11800	11800	0
86	20230919	173500	543099800	11800	11800	11800	11800	0
87	20230919	173400	543099800	11800	11800	11800	11800	0
88	20230919	173300	543099800	11800	11800	11800	11800	0
89	20230919	173200	543099800	11800	11800	11800	11800	0
90	20230919	173100	543099800	11800	11800	11800	11800	0
91	20230919	173000	543099800	11800	11800	11800	11800	0
92	20230919	172900	543099800	11800	11800	11800	11800	1072
93	20230919	172800	543099800	11800	11800	11800	11800	0
94	20230919	172700	543099800	11800	11800	11800	11800	0
95	20230919	172600	543099800	11800	11800	11800	11800	0
96	20230919	172500	543099800	11800	11800	11800	11800	0
97	20230919	172400	543099800	11800	11800	11800	11800	0
98	20230919	172300	543099800	11800	11800	11800	11800	0
99	20230919	172200	543099800	11800	11800	11800	11800	0
100	20230919	172100	543099800	11800	11800	11800	11800	0
101	20230919	172000	543099800	11800	11800	11800	11800	0
102	20230919	171900	543099800	11800	11800	11800	11800	0
103	20230919	171800	543099800	11800	11800	11800	11800	0
104	20230919	171700	543099800	11800	11800	11800	11800	0
105	20230919	171600	543099800	11800	11800	11800	11800	0
106	20230919	171500	543099800	11800	11800	11800	11800	0
107	20230919	171400	543099800	11800	11800	11800	11800	0
108	20230919	171300	543099800	11800	11800	11800	11800	0
109	20230919	171200	543099800	11800	11800	11800	11800	0
110	20230919	171100	543099800	11800	11800	11800	11800	0
111	20230919	171000	543099800	11800	11800	11800	11800	0
112	20230919	170900	543099800	11800	11800	11800	11800	0
113	20230919	170800	543099800	11800	11800	11800	11800	0
114	20230919	170700	543099800	11800	11800	11800	11800	0
115	20230919	170600	543099800	11800	11800	11800	11800	0
116	20230919	170500	543099800	11800	11800	11800	11800	0
117	20230919	170400	543099800	11800	11800	11800	11800	0
118	20230919	170300	543099800	11800	11800	11800	11800	0
119	20230919	170200	543099800	11800	11800	11800	11800	0
120	20230919	170100	543099800	11800	11800	11800	11800	0
121	20230919	170000	543099800	11800	11800	11800	11800	0
122	20230919	165900	543099800	11800	11800	11800	11800	1072
123	20230919	165800	543099800	11800	11800	11800	11800	0
124	20230919	165700	543099800	11800	11800	11800	11800	0
125	20230919	165600	543099800	11800	11800	11800	11800	0
126	20230919	165500	543099800	11800	11800	11800	11800	0
127	20230919	165400	543099800	11800	11800	11800	11800	0
128	20230919	165300	543099800	11800	11800	11800	11800	0
129	20230919	165200	543099800	11800	11800	11800	11800	0
130	20230919	165100	543099800	11800	11800	11800	11800	0
131	20230919	165000	543099800	11800	11800	11800	11800	0
132	20230919	164900	543099800	11800	11800	11800	11800	0
133	20230919	164800	543099800	11800	11800	11800	11800	0
134	20230919	164700	543099800	11800	11800	11800	11800	0
135	20230919	164600	543099800	11800	11800	11800	11800	0
136	20230919	164500	543099800	11800	11800	11800	11800	0
137	20230919	164400	543099800	11800	11800	11800	11800	0
138	20230919	164300	543099800	11800	11800	11800	11800	0
139	20230919	164200	543099800	11800	11800	11800	11800	0
140	20230919	164100	543099800	11800	11800	11800	11800	0
141	20230919	164000	543099800	11800	11800	11800	11800	0
142	20230919	163900	543099800	11800	11800	11800	11800	0
143	20230919	163800	543099800	11800	11800	11800	11800	0
144	20230919	163700	543099800	11800	11800	11800	11800	0
145	20230919	163600	543099800	11800	11800	11800	11800	0
146	20230919	163500	543099800	11800	11800	11800	11800	0
147	20230919	163400	543099800	11800	11800	11800	11800	0
148	20230919	163300	543099800	11800	11800	11800	11800	0
149	20230919	163200	543099800	11800	11800	11800	11800	0
150	20230919	163100	543099800	11800	11800	11800	11800	0
151	20230919	163000	543099800	11800	11800	11800	11800	0
152	20230919	162900	543099800	11800	11800	11800	11800	1072
153	20230919	162800	543099800	11800	11800	11800	11800	0
154	20230919	162700	543099800	11800	11800	11800	11800	0
155	20230919	162600	543099800	11800	11800	11800	11800	0
156	20230919	162500	543099800	11800	11800	11800	11800	0
157	20230919	162400	543099800	11800	11800	11800	11800	0
158	20230919	162300	543099800	11800	11800	11800	11800	0
159	20230919	162200	543099800	11800	11800	11800	11800	0
160	20230919	162100	543099800	11800	11800	11800	11800	0
161	20230919	162000	543099800	11800	11800	11800	11800	0
162	20230919	161900	543099800	11800	11800	11800	11800	0
163	20230919	161800	543099800	11800	11800	11800	11800	0
164	20230919	161700	543099800	11800	11800	11800	11800	0
165	20230919	161600	543099800	11800	11800	11800	11800	0
166	20230919	161500	543099800	11800	11800	11800	11800	0
167	20230919	161400	543099800	11800	11800	11800	11800	0
168	20230919	161300	543099800	11800	11800	11800	11800	0
169	20230919	161200	543099800	11800	11800	11800	11800	0
170	20230919	161100	543099800	11800	11800	11800	11800	0
171	20230919	161000	543099800	11800	11800	11800	11800	0
172	20230919	160900	543099800	11800	11800	11800	11800	0
173	20230919	160800	543099800	11800	11800	11800	11800	0
174	20230919	160700	543099800	11800	11800	11800	11800	0
175	20230919	160600	543099800	11800	11800	11800	11800	0
176	20230919	160500	543099800	11800	11800	11800	11800	0
177	20230919	160400	543099800	11800	11800	11800	11800	0
178	20230919	160300	543099800	11800	11800	11800	11800	0
179	20230919	160200	543099800	11800	11800	11800	11800	0
180	20230919	160100	543099800	11800	11800	11800	11800	0
181	20230919	160000	543099800	11800	11800	11800	11800	0
182	20230919	155900	543099800	11800	11800	11800	11800	1072
183	20230919	155800	543099800	11800	11800	11800	11800	0
184	20230919	155700	543099800	11800	11800	11800	11800	0
185	20230919	155600	543099800	11800	11800	11800	11800	0
186	20230919	155500	543099800	11800	11800	11800	11800	0
187	20230919	155400	543099800	11800	11800	11800	11800	0
188	20230919	155300	543099800	11800	11800	11800	11800	0
189	20230919	155200	543099800	11800	11800	11800	11800	0
190	20230919	155100	543099800	11800	11800	11800	11800	0
191	20230919	155000	543099800	11800	11800	11800	11800	0
192	20230919	154900	543099800	11800	11800	11800	11800	0
193	20230919	154800	543099800	11800	11800	11800	11800	0
194	20230919	154700	543099800	11800	11800	11800	11800	0
195	20230919	154600	543099800	11800	11800	11800	11800	0
196	20230919	154500	543099800	11800	11800	11800	11800	0
197	20230919	154400	543099800	11800	11800	11800	11800	0
198	20230919	154300	543099800	11800	11800	11800	11800	0
199	20230919	154200	543099800	11800	11800	11800	11800	0
200	20230919	154100	543099800	11800	11800	11800	11800	0
201	20230919	154000	543099800	11800	11800	11800	11800	0
202	20230919	153900	543099800	11800	11800	11800	11800	0
203	20230919	153800	543099800	11800	11800	11800	11800	0
204	20230919	153700	543099800	11800	11800	11800	11800	0
205	20230919	153600	543099800	11800	11800	11800	11800	0
206	20230919	153500	543099800	11800	11800	11800	11800	0
207	20230919	153400	543099800	11800	11800	11800	11800	0
208	20230919	153300	543099800	11800	11800	11800	11800	0
209	20230919	153200	543099800	11800	11800	11800	11800	0
210	20230919	153100	543099800	11800	11800	11800	11800	0
211	20230919	153000	543099800	11800	11800	11800	11800	1072
212	20230919	152900	530450200	11820	11820	11820	11820	0
213	20230919	152800	530450200	11820	11820	11820	11820	0
214	20230919	152700	530450200	11820	11820	11820	11820	0
215	20230919	152600	530450200	11820	11820	11820	11820	0
216	20230919	152500	530450200	11820	11820	11820	11820	0
217	20230919	152400	530450200	11820	11820	11820	11820	0
218	20230919	152300	530450200	11820	11820	11820	11820	0
219	20230919	152200	530450200	11820	11820	11820	11820	0
220	20230919	152100	530450200	11820	11820	11820	11820	0
221	20230919	152000	530450200	11820	11820	11820	11820	0
222	20230919	151900	530450200	11820	11820	11820	11820	8
223	20230919	151800	530355640	11820	11820	11820	11820	0
224	20230919	151700	530355640	11820	11810	11820	11810	61
225	20230919	151600	529634630	11820	11820	11820	11820	14
226	20230919	151500	529469150	11800	11800	11800	11800	2
227	20230919	151400	529445550	11800	11810	11810	11800	292
228	20230919	151300	525998310	11810	11800	11810	11800	45
229	20230919	151200	525466910	11800	11800	11800	11800	242
230	20230919	151100	522611310	11790	11790	11790	11790	0
231	20230919	151000	522611310	11790	11790	11790	11790	50
232	20230919	150900	522021810	11800	11800	11800	11800	1
233	20230919	150800	522010010	11790	11790	11790	11790	0
234	20230919	150700	522010010	11790	11790	11790	11790	0
235	20230919	150600	522010010	11790	11790	11790	11790	2
236	20230919	150500	521986430	11800	11800	11800	11800	0
237	20230919	150400	521986430	11800	11800	11800	11800	0
238	20230919	150300	521986430	11800	11800	11800	11790	15
239	20230919	150200	521809440	11790	11790	11790	11790	500
240	20230919	150100	515914440	11800	11800	11800	11800	4
241	20230919	150000	515867240	11800	11800	11800	11800	50
242	20230919	145900	515277240	11800	11800	11800	11800	48
243	20230919	145800	514710840	11800	11800	11800	11800	0
244	20230919	145700	514710840	11800	11800	11800	11800	0
245	20230919	145600	514710840	11800	11800	11800	11800	0
246	20230919	145500	514710840	11800	11800	11800	11800	0
247	20230919	145400	514710840	11800	11800	11800	11800	20
248	20230919	145300	514474840	11800	11800	11800	11800	0
249	20230919	145200	514474840	11800	11800	11800	11800	0
250	20230919	145100	514474840	11800	11800	11800	11800	0
251	20230919	145000	514474840	11800	11810	11810	11800	31
252	20230919	144900	514109030	11810	11820	11820	11810	6
253	20230919	144800	514038160	11820	11820	11820	11820	2
254	20230919	144700	514014520	11820	11800	11820	11800	12
255	20230919	144600	513872900	11800	11800	11800	11800	3
256	20230919	144500	513837500	11800	11800	11800	11800	201
257	20230919	144400	511465700	11800	11810	11810	11800	25
258	20230919	144300	511170510	11800	11800	11800	11800	0
259	20230919	144200	511170510	11800	11820	11820	11800	303
260	20230919	144100	507595050	11820	11820	11820	11820	0
261	20230919	144000	507595050	11820	11820	11820	11820	0
262	20230919	143900	507595050	11820	11800	11820	11800	249
263	20230919	143800	504656830	11800	11820	11820	11800	303
264	20230919	143700	501079580	11820	11820	11820	11820	0
265	20230919	143600	501079580	11820	11820	11820	11820	5
266	20230919	143500	501020480	11820	11820	11820	11820	10
267	20230919	143400	500902280	11820	11820	11820	11820	0
268	20230919	143300	500902280	11820	11820	11820	11820	0
269	20230919	143200	500902280	11820	11820	11820	11820	0
270	20230919	143100	500902280	11820	11820	11820	11820	0
271	20230919	143000	500902280	11820	11820	11820	11820	1
272	20230919	142900	500890460	11820	11820	11820	11820	0
273	20230919	142800	500890460	11820	11820	11820	11820	1
274	20230919	142700	500878640	11820	11840	11840	11820	14
275	20230919	142600	500713080	11820	11820	11820	11820	0
276	20230919	142500	500713080	11820	11820	11820	11820	15
277	20230919	142400	500535780	11860	11860	11860	11860	0
278	20230919	142300	500535780	11860	11860	11860	11860	1
279	20230919	142200	500523920	11800	11810	11810	11800	5700
280	20230919	142100	433263330	11860	11860	11860	11860	4
281	20230919	142000	433215890	11830	11810	11830	11810	180
282	20230919	141900	431089990	11810	11810	11810	11810	0
283	20230919	141800	431089990	11810	11810	11810	11810	0
284	20230919	141700	431089990	11810	11810	11810	11800	1319
285	20230919	141600	415525770	11800	11800	11800	11800	514
286	20230919	141500	409460570	11800	11800	11800	11790	111
287	20230919	141400	408150870	11780	11780	11780	11780	0
288	20230919	141300	408150870	11780	11780	11780	11780	0
289	20230919	141200	408150870	11780	11800	11800	11780	140
290	20230919	141100	406500650	11810	11810	11810	11810	5
291	20230919	141000	406441600	11810	11800	11810	11800	48
292	20230919	140900	405875180	11800	11830	11830	11790	4147
293	20230919	140800	356924810	11820	11830	11830	11820	401
294	20230919	140700	352184980	11830	11820	11830	11820	102
295	20230919	140600	350979320	11830	11820	11830	11820	16
296	20230919	140500	350790190	11830	11830	11830	11830	0
297	20230919	140400	350790190	11830	11830	11830	11830	2
298	20230919	140300	350766530	11830	11820	11830	11820	264
299	20230919	140200	347644250	11830	11830	11830	11830	0
300	20230919	140100	347644250	11830	11830	11830	11830	0
301	20230919	140000	347644250	11830	11830	11830	11820	81
302	20230919	135900	346686220	11830	11830	11830	11830	0
303	20230919	135800	346686220	11830	11840	11840	11830	413
304	20230919	135700	341799930	11830	11830	11830	11830	134
305	20230919	135600	340214710	11840	11830	11840	11830	2
306	20230919	135500	340191040	11840	11840	11840	11840	0
307	20230919	135400	340191040	11840	11840	11840	11840	1
308	20230919	135300	340179200	11830	11830	11830	11830	400
309	20230919	135200	335447200	11840	11840	11840	11840	1
310	20230919	135100	335435360	11840	11830	11840	11830	194
311	20230919	135000	333140310	11830	11830	11830	11830	140
312	20230919	134900	331484110	11830	11830	11830	11830	1
313	20230919	134800	331472280	11830	11830	11830	11830	1
314	20230919	134700	331460450	11830	11830	11830	11830	201
315	20230919	134600	329082620	11840	11830	11850	11830	85
316	20230919	134500	328077040	11840	11840	11840	11840	0
317	20230919	134400	328077040	11840	11840	11840	11840	44
318	20230919	134300	327556080	11840	11840	11840	11840	680
319	20230919	134200	319504880	11840	11840	11840	11840	0
320	20230919	134100	319504880	11840	11840	11850	11840	493
321	20230919	134000	313667670	11850	11850	11850	11850	0
322	20230919	133900	313667670	11850	11850	11850	11850	0
323	20230919	133800	313667670	11850	11850	11850	11850	0
324	20230919	133700	313667670	11850	11850	11850	11850	100
325	20230919	133600	312482670	11850	11850	11850	11850	0
326	20230919	133500	312482670	11850	11850	11850	11850	17
327	20230919	133400	312281220	11850	11850	11850	11850	0
328	20230919	133300	312281220	11850	11850	11850	11850	10
329	20230919	133200	312162720	11850	11850	11850	11850	9
330	20230919	133100	312056070	11850	11850	11850	11850	778
331	20230919	133000	302836770	11860	11860	11860	11850	73
332	20230919	132900	301971120	11850	11860	11860	11850	19
333	20230919	132800	301745840	11850	11840	11850	11840	3
334	20230919	132700	301710300	11850	11870	11870	11850	46
335	20230919	132600	301165060	11840	11860	11860	11840	1999
336	20230919	132500	277480600	11850	11870	11870	11850	91
337	20230919	132400	276401330	11860	11860	11860	11860	15
338	20230919	132300	276223430	11860	11860	11860	11850	212
339	20230919	132200	273709120	11860	11860	11860	11860	0
340	20230919	132100	273709120	11860	11860	11860	11860	0
341	20230919	132000	273709120	11860	11860	11860	11860	0
342	20230919	131900	273709120	11860	11860	11860	11860	0
343	20230919	131800	273709120	11860	11860	11860	11860	9
344	20230919	131700	273602380	11860	11860	11860	11860	1
345	20230919	131600	273590520	11860	11860	11860	11860	0
346	20230919	131500	273590520	11860	11860	11860	11860	154
347	20230919	131400	271764080	11860	11860	11860	11860	200
348	20230919	131300	269392080	11860	11860	11860	11860	0
349	20230919	131200	269392080	11860	11860	11860	11860	0
350	20230919	131100	269392080	11860	11860	11860	11860	6
351	20230919	131000	269320920	11860	11860	11860	11860	4
352	20230919	130900	269273480	11860	11860	11860	11860	0
353	20230919	130800	269273480	11860	11860	11860	11860	8
354	20230919	130700	269178600	11860	11860	11870	11860	9
355	20230919	130600	269071850	11870	11860	11870	11860	49
356	20230919	130500	268490700	11860	11860	11860	11860	0
357	20230919	130400	268490700	11860	11860	11860	11860	0
358	20230919	130300	268490700	11860	11860	11860	11860	0
359	20230919	130200	268490700	11860	11860	11860	11860	0
360	20230919	130100	268490700	11860	11860	11860	11860	0
361	20230919	130000	268490700	11860	11860	11860	11860	0
362	20230919	125900	268490700	11860	11860	11860	11860	0
363	20230919	125800	268490700	11860	11860	11860	11860	0
364	20230919	125700	268490700	11860	11860	11860	11860	0
365	20230919	125600	268490700	11860	11870	11870	11860	359
366	20230919	125500	264232950	11870	11860	11870	11860	2
367	20230919	125400	264209220	11870	11870	11870	11870	21
368	20230919	125300	263959950	11870	11870	11870	11870	15
369	20230919	125200	263781900	11870	11870	11870	11870	13
370	20230919	125100	263627590	11870	11870	11870	11870	0
371	20230919	125000	263627590	11870	11870	11870	11870	0
372	20230919	124900	263627590	11870	11870	11870	11870	0
373	20230919	124800	263627590	11870	11870	11870	11870	0
374	20230919	124700	263627590	11870	11870	11870	11870	0
375	20230919	124600	263627590	11870	11870	11870	11870	0
376	20230919	124500	263627590	11870	11870	11870	11870	110
377	20230919	124400	262321890	11870	11870	11870	11870	0
378	20230919	124300	262321890	11870	11870	11870	11870	0
379	20230919	124200	262321890	11870	11870	11870	11870	1
380	20230919	124100	262310020	11870	11870	11870	11870	17
381	20230919	124000	262108230	11870	11870	11870	11870	0
382	20230919	123900	262108230	11870	11870	11870	11870	0
383	20230919	123800	262108230	11870	11870	11870	11870	0
384	20230919	123700	262108230	11870	11870	11870	11870	4
385	20230919	123600	262060750	11870	11870	11870	11870	5
386	20230919	123500	262001400	11860	11860	11860	11860	0
387	20230919	123400	262001400	11860	11860	11860	11860	0
388	20230919	123300	262001400	11860	11860	11860	11860	0
389	20230919	123200	262001400	11860	11860	11860	11860	0
390	20230919	123100	262001400	11860	11860	11860	11860	0
391	20230919	123000	262001400	11860	11860	11860	11860	0
392	20230919	122900	262001400	11860	11860	11860	11860	0
393	20230919	122800	262001400	11860	11860	11860	11860	0
394	20230919	122700	262001400	11860	11860	11860	11850	913
395	20230919	122600	251173560	11860	11860	11860	11860	519
396	20230919	122500	245018220	11860	11860	11860	11860	0
397	20230919	122400	245018220	11860	11860	11860	11860	20
398	20230919	122300	244781020	11860	11850	11860	11850	22
399	20230919	122200	244520120	11850	11850	11850	11850	22
400	20230919	122100	244259420	11860	11860	11860	11860	159
401	20230919	122000	242373680	11860	11860	11860	11860	0
402	20230919	121900	242373680	11860	11860	11860	11860	0
403	20230919	121800	242373680	11860	11870	11870	11860	21
404	20230919	121700	242124610	11870	11870	11870	11870	0
405	20230919	121600	242124610	11870	11870	11870	11870	0
406	20230919	121500	242124610	11870	11870	11870	11870	0
407	20230919	121400	242124610	11870	11870	11870	11870	0
408	20230919	121300	242124610	11870	11870	11870	11870	65
409	20230919	121200	241353060	11870	11850	11870	11850	13
410	20230919	121100	241198990	11870	11870	11870	11870	1
411	20230919	121000	241187120	11870	11870	11870	11870	700
412	20230919	120900	232878120	11880	11880	11880	11880	0
413	20230919	120800	232878120	11880	11880	11880	11880	0
414	20230919	120700	232878120	11880	11880	11880	11880	0
415	20230919	120600	232878120	11880	11880	11880	11880	0
416	20230919	120500	232878120	11880	11880	11880	11880	0
417	20230919	120400	232878120	11880	11880	11880	11880	0
418	20230919	120300	232878120	11880	11880	11880	11880	1
419	20230919	120200	232866240	11840	11840	11840	11840	50
420	20230919	120100	232274240	11840	11840	11840	11840	0
421	20230919	120000	232274240	11840	11840	11840	11840	8
422	20230919	115900	232179520	11840	11860	11860	11840	1624
423	20230919	115800	212937730	11860	11860	11860	11860	23
424	20230919	115700	212664950	11860	11860	11860	11860	652
425	20230919	115600	204932230	11860	11860	11860	11860	0
426	20230919	115500	204932230	11860	11860	11860	11860	1
427	20230919	115400	204920370	11870	11870	11870	11870	285
428	20230919	115300	201537420	11900	11900	11900	11900	0
429	20230919	115200	201537420	11900	11900	11900	11900	1
430	20230919	115100	201525520	11880	11880	11880	11880	0
431	20230919	115000	201525520	11880	11890	11900	11880	36
432	20230919	114900	201097600	11900	11900	11900	11900	8
433	20230919	114800	201002400	11900	11900	11900	11900	1
434	20230919	114700	200990500	11900	11900	11900	11900	1
435	20230919	114600	200978600	11880	11880	11880	11880	14
436	20230919	114500	200812280	11900	11900	11900	11900	0
437	20230919	114400	200812280	11900	11900	11900	11900	1
438	20230919	114300	200800380	11880	11900	11900	11880	3
439	20230919	114200	200764710	11890	11890	11890	11880	10
440	20230919	114100	200645830	11900	11880	11900	11880	30
441	20230919	114000	200289330	11900	11900	11900	11900	0
442	20230919	113900	200289330	11900	11900	11900	11900	0
443	20230919	113800	200289330	11900	11900	11900	11900	0
444	20230919	113700	200289330	11900	11880	11900	11870	386
445	20230919	113600	195705030	11900	11900	11900	11900	0
446	20230919	113500	195705030	11900	11900	11900	11900	0
447	20230919	113400	195705030	11900	11900	11900	11900	0
448	20230919	113300	195705030	11900	11900	11900	11900	1
449	20230919	113200	195693130	11880	11900	11900	11880	101
450	20230919	113100	194491250	11880	11900	11900	11880	42
451	20230919	113000	193991470	11900	11900	11900	11900	0
452	20230919	112900	193991470	11900	11900	11900	11900	0
453	20230919	112800	193991470	11900	11900	11900	11900	0
454	20230919	112700	193991470	11900	11900	11900	11900	0
455	20230919	112600	193991470	11900	11900	11900	11900	0
456	20230919	112500	193991470	11900	11880	11900	11880	24
457	20230919	112400	193706330	11880	11880	11880	11880	0
458	20230919	112300	193706330	11880	11870	11880	11870	149
459	20230919	112200	191936970	11870	11870	11870	11870	90
460	20230919	112100	190868670	11870	11870	11870	11870	5
461	20230919	112000	190809320	11870	11870	11870	11870	1
462	20230919	111900	190797450	11870	11870	11870	11870	0
463	20230919	111800	190797450	11870	11870	11870	11870	10
464	20230919	111700	190678750	11870	11870	11870	11870	50
465	20230919	111600	190085250	11870	11870	11870	11870	0
466	20230919	111500	190085250	11870	11870	11870	11870	0
467	20230919	111400	190085250	11870	11870	11870	11870	55
468	20230919	111300	189432400	11870	11870	11870	11870	1
469	20230919	111200	189420530	11870	11870	11870	11870	0
470	20230919	111100	189420530	11870	11860	11870	11860	226
471	20230919	111000	186740160	11860	11860	11860	11860	12
472	20230919	110900	186597840	11860	11860	11860	11860	2
473	20230919	110800	186574120	11850	11860	11860	11850	484
474	20230919	110700	180837170	11860	11860	11860	11860	43
475	20230919	110600	180327190	11860	11860	11860	11860	501
476	20230919	110500	174385330	11860	11860	11860	11860	2
477	20230919	110400	174361610	11860	11860	11860	11860	0
478	20230919	110300	174361610	11860	11860	11860	11860	0
479	20230919	110200	174361610	11860	11860	11860	11860	230
480	20230919	110100	171633810	11860	11860	11860	11860	0
481	20230919	110000	171633810	11860	11860	11860	11860	1
482	20230919	105900	171621950	11860	11850	11860	11850	11
483	20230919	105800	171491590	11850	11850	11850	11850	12
484	20230919	105700	171349390	11860	11860	11860	11860	0
485	20230919	105600	171349390	11860	11860	11860	11860	1
486	20230919	105500	171337530	11850	11860	11860	11850	138
487	20230919	105400	169702220	11860	11860	11860	11860	43
488	20230919	105300	169192240	11860	11870	11870	11860	734
489	20230919	105200	160482640	11880	11880	11880	11880	319
490	20230919	105100	156692920	11890	11880	11890	11880	108
491	20230919	105000	155408970	11890	11890	11890	11890	37
492	20230919	104900	154969040	11890	11890	11890	11890	1
493	20230919	104800	154957150	11890	11890	11890	11890	14
494	20230919	104700	154790690	11900	11900	11900	11900	1
495	20230919	104600	154778790	11880	11880	11880	11880	77
496	20230919	104500	153864030	11880	11880	11880	11880	0
497	20230919	104400	153864030	11880	11880	11880	11880	0
498	20230919	104300	153864030	11880	11880	11880	11880	0
499	20230919	104200	153864030	11880	11880	11880	11880	10
500	20230919	104100	153745230	11900	11900	11900	11900	0
501	20230919	104000	153745230	11900	11900	11900	11900	0
502	20230919	103900	153745230	11900	11900	11900	11900	0
503	20230919	103800	153745230	11900	11900	11900	11870	3
504	20230919	103700	153709560	11870	11870	11870	11870	1
505	20230919	103600	153697690	11870	11870	11870	11870	0
506	20230919	103500	153697690	11870	11870	11870	11870	0
507	20230919	103400	153697690	11870	11880	11880	11870	168
508	20230919	103300	151703260	11880	11880	11880	11880	0
509	20230919	103200	151703260	11880	11880	11880	11880	0
510	20230919	103100	151703260	11880	11880	11880	11880	0
511	20230919	103000	151703260	11880	11880	11880	11880	115
512	20230919	102900	150337060	11880	11880	11880	11880	0
513	20230919	102800	150337060	11880	11880	11880	11880	33
514	20230919	102700	149945020	11880	11880	11880	11880	1
515	20230919	102600	149933140	11880	11900	11900	11870	92
516	20230919	102500	148840920	11870	11870	11870	11870	0
517	20230919	102400	148840920	11870	11870	11870	11870	114
518	20230919	102300	147487740	11870	11870	11900	11870	27
519	20230919	102200	147167220	11900	11900	11900	11900	0
520	20230919	102100	147167220	11900	11900	11900	11900	20
521	20230919	102000	146929220	11900	11900	11900	11900	0
522	20230919	101900	146929220	11900	11860	11900	11860	24
523	20230919	101800	146644540	11870	11870	11870	11870	6
524	20230919	101700	146573320	11890	11890	11890	11890	1
525	20230919	101600	146561430	11900	11900	11940	11860	1338
526	20230919	101500	130666610	11940	11940	11940	11940	0
527	20230919	101400	130666610	11940	11940	11940	11940	1
528	20230919	101300	130654670	11900	11900	11900	11900	100
529	20230919	101200	129464670	11940	11900	11940	11900	123
530	20230919	101100	128000930	11940	11940	11940	11940	0
531	20230919	101000	128000930	11940	11940	11940	11940	1
532	20230919	100900	127988990	11940	11940	11940	11940	1
533	20230919	100800	127977050	11890	11890	11890	11890	0
534	20230919	100700	127977050	11890	11890	11890	11890	0
535	20230919	100600	127977050	11890	11890	11890	11890	105
536	20230919	100500	126728600	11940	11900	11940	11890	570
537	20230919	100400	119948710	11900	11900	11900	11900	0
538	20230919	100300	119948710	11900	11900	11900	11900	87
539	20230919	100200	118913410	11890	11890	11890	11890	220
540	20230919	100100	116297610	11890	11910	11940	11890	4562
541	20230919	100000	61995920	11920	11920	11920	11920	205
542	20230919	095900	59552320	11920	11920	11920	11920	0
543	20230919	095800	59552320	11920	11920	11920	11920	30
544	20230919	095700	59194720	11920	11920	11920	11920	261
545	20230919	095600	56083600	11920	11920	11920	11920	130
546	20230919	095500	54534000	11920	11920	11920	11920	0
547	20230919	095400	54534000	11920	11920	11920	11920	11
548	20230919	095300	54402880	11920	11930	11930	11920	283
549	20230919	095200	51026790	11930	11940	11940	11930	79
550	20230919	095100	50083570	11980	11980	11980	11980	0
551	20230919	095000	50083570	11980	11980	11980	11980	4
552	20230919	094900	50035650	11970	11970	11970	11970	0
553	20230919	094800	50035650	11970	11970	11970	11970	0
554	20230919	094700	50035650	11970	11980	11980	11970	21
555	20230919	094600	49784170	11930	11930	11930	11930	0
556	20230919	094500	49784170	11930	11930	11930	11930	0
557	20230919	094400	49784170	11930	11940	11940	11930	490
558	20230919	094300	43936680	11980	11980	11980	11980	2
559	20230919	094200	43912720	11950	11950	11950	11950	0
560	20230919	094100	43912720	11950	11950	11950	11950	0
561	20230919	094000	43912720	11950	11950	11950	11950	0
562	20230919	093900	43912720	11950	11950	11950	11950	30
563	20230919	093800	43554220	11980	11980	11980	11980	0
564	20230919	093700	43554220	11980	11980	11980	11980	1
565	20230919	093600	43542240	11980	11980	11980	11980	0
566	20230919	093500	43542240	11980	11980	11980	11980	11
567	20230919	093400	43410460	11950	11950	11950	11950	0
568	20230919	093300	43410460	11950	11960	11960	11950	126
569	20230919	093200	41904710	11990	11960	11990	11950	225
570	20230919	093100	39215070	11970	11970	11970	11970	0
571	20230919	093000	39215070	11970	11970	11970	11970	0
572	20230919	092900	39215070	11970	11970	11970	11970	0
573	20230919	092800	39215070	11970	11970	11970	11970	11
574	20230919	092700	39083400	11970	11970	11970	11970	0
575	20230919	092600	39083400	11970	11970	11970	11970	84
576	20230919	092500	38077920	11970	11960	11970	11950	54
577	20230919	092400	37432590	11960	11960	11960	11960	248
578	20230919	092300	34466510	11970	11970	11970	11970	868
579	20230919	092200	24076550	11970	11970	11970	11970	0
580	20230919	092100	24076550	11970	11970	11970	11970	0
581	20230919	092000	24076550	11970	11970	11970	11970	0
582	20230919	091900	24076550	11970	11970	11970	11970	0
583	20230919	091800	24076550	11970	11970	11970	11970	0
584	20230919	091700	24076550	11970	11980	11980	11970	67
585	20230919	091600	23274410	11980	11980	11980	11980	34
586	20230919	091500	22867090	12000	12000	12000	12000	0
587	20230919	091400	22867090	12000	12000	12000	12000	0
588	20230919	091300	22867090	12000	12000	12000	12000	0
589	20230919	091200	22867090	12000	12000	12000	12000	0
590	20230919	091100	22867090	12000	12000	12000	12000	0
591	20230919	091000	22867090	12000	12000	12000	12000	0
592	20230919	090900	22867090	12000	12000	12000	12000	10
593	20230919	090800	22747090	12000	12000	12000	12000	0
594	20230919	090700	22747090	12000	12000	12000	11970	20
595	20230919	090600	22507120	12010	12010	12010	12010	0
596	20230919	090500	22507120	12010	12010	12010	12010	0
597	20230919	090400	22507120	12010	12010	12010	12010	0
598	20230919	090300	22507120	12010	12010	12010	12010	12
599	20230919	090200	22363000	11910	11910	11910	11910	0
600	20230919	090100	22363000	11910	11950	11950	11910	1247
601	20230919	090000	7506620	11970	12000	12000	11970	626