KissMeData/003000/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	183700	498340650	6670	6670	6670	6670	1563
3	20230918	183600	498340650	6670	6670	6670	6670	0
4	20230918	183500	498340650	6670	6670	6670	6670	0
5	20230918	183400	498340650	6670	6670	6670	6670	0
6	20230918	183300	498340650	6670	6670	6670	6670	0
7	20230918	183200	498340650	6670	6670	6670	6670	0
8	20230918	183100	498340650	6670	6670	6670	6670	0
9	20230918	183000	498340650	6670	6670	6670	6670	0
10	20230918	182900	498340650	6670	6670	6670	6670	0
11	20230918	182800	498340650	6670	6670	6670	6670	0
12	20230918	182700	498340650	6670	6670	6670	6670	0
13	20230918	182600	498340650	6670	6670	6670	6670	0
14	20230918	182500	498340650	6670	6670	6670	6670	0
15	20230918	182400	498340650	6670	6670	6670	6670	0
16	20230918	182300	498340650	6670	6670	6670	6670	0
17	20230918	182200	498340650	6670	6670	6670	6670	0
18	20230918	182100	498340650	6670	6670	6670	6670	0
19	20230918	182000	498340650	6670	6670	6670	6670	0
20	20230918	181900	498340650	6670	6670	6670	6670	0
21	20230918	181800	498340650	6670	6670	6670	6670	0
22	20230918	181700	498340650	6670	6670	6670	6670	0
23	20230918	181600	498340650	6670	6670	6670	6670	0
24	20230918	181500	498340650	6670	6670	6670	6670	0
25	20230918	181400	498340650	6670	6670	6670	6670	0
26	20230918	181300	498340650	6670	6670	6670	6670	0
27	20230918	181200	498340650	6670	6670	6670	6670	0
28	20230918	181100	498340650	6670	6670	6670	6670	0
29	20230918	181000	498340650	6670	6670	6670	6670	0
30	20230918	180900	498340650	6670	6670	6670	6670	0
31	20230918	180800	498340650	6670	6670	6670	6670	0
32	20230918	180700	498340650	6670	6670	6670	6670	1563
33	20230918	180600	498340650	6670	6670	6670	6670	0
34	20230918	180500	498340650	6670	6670	6670	6670	0
35	20230918	180400	498340650	6670	6670	6670	6670	0
36	20230918	180300	498340650	6670	6670	6670	6670	0
37	20230918	180200	498340650	6670	6670	6670	6670	0
38	20230918	180100	498340650	6670	6670	6670	6670	0
39	20230918	180000	498340650	6670	6670	6670	6670	0
40	20230918	175900	498340650	6670	6670	6670	6670	0
41	20230918	175800	498340650	6670	6670	6670	6670	0
42	20230918	175700	498340650	6670	6670	6670	6670	0
43	20230918	175600	498340650	6670	6670	6670	6670	0
44	20230918	175500	498340650	6670	6670	6670	6670	0
45	20230918	175400	498340650	6670	6670	6670	6670	0
46	20230918	175300	498340650	6670	6670	6670	6670	0
47	20230918	175200	498340650	6670	6670	6670	6670	0
48	20230918	175100	498340650	6670	6670	6670	6670	0
49	20230918	175000	498340650	6670	6670	6670	6670	0
50	20230918	174900	498340650	6670	6670	6670	6670	0
51	20230918	174800	498340650	6670	6670	6670	6670	0
52	20230918	174700	498340650	6670	6670	6670	6670	0
53	20230918	174600	498340650	6670	6670	6670	6670	0
54	20230918	174500	498340650	6670	6670	6670	6670	0
55	20230918	174400	498340650	6670	6670	6670	6670	0
56	20230918	174300	498340650	6670	6670	6670	6670	0
57	20230918	174200	498340650	6670	6670	6670	6670	0
58	20230918	174100	498340650	6670	6670	6670	6670	0
59	20230918	174000	498340650	6670	6670	6670	6670	0
60	20230918	173900	498340650	6670	6670	6670	6670	0
61	20230918	173800	498340650	6670	6670	6670	6670	0
62	20230918	173700	498340650	6670	6670	6670	6670	1563
63	20230918	173600	498340650	6670	6670	6670	6670	0
64	20230918	173500	498340650	6670	6670	6670	6670	0
65	20230918	173400	498340650	6670	6670	6670	6670	0
66	20230918	173300	498340650	6670	6670	6670	6670	0
67	20230918	173200	498340650	6670	6670	6670	6670	0
68	20230918	173100	498340650	6670	6670	6670	6670	0
69	20230918	173000	498340650	6670	6670	6670	6670	0
70	20230918	172900	498340650	6670	6670	6670	6670	0
71	20230918	172800	498340650	6670	6670	6670	6670	0
72	20230918	172700	498340650	6670	6670	6670	6670	0
73	20230918	172600	498340650	6670	6670	6670	6670	0
74	20230918	172500	498340650	6670	6670	6670	6670	0
75	20230918	172400	498340650	6670	6670	6670	6670	0
76	20230918	172300	498340650	6670	6670	6670	6670	0
77	20230918	172200	498340650	6670	6670	6670	6670	0
78	20230918	172100	498340650	6670	6670	6670	6670	0
79	20230918	172000	498340650	6670	6670	6670	6670	0
80	20230918	171900	498340650	6670	6670	6670	6670	0
81	20230918	171800	498340650	6670	6670	6670	6670	0
82	20230918	171700	498340650	6670	6670	6670	6670	0
83	20230918	171600	498340650	6670	6670	6670	6670	0
84	20230918	171500	498340650	6670	6670	6670	6670	0
85	20230918	171400	498340650	6670	6670	6670	6670	0
86	20230918	171300	498340650	6670	6670	6670	6670	0
87	20230918	171200	498340650	6670	6670	6670	6670	0
88	20230918	171100	498340650	6670	6670	6670	6670	0
89	20230918	171000	498340650	6670	6670	6670	6670	0
90	20230918	170900	498340650	6670	6670	6670	6670	0
91	20230918	170800	498340650	6670	6670	6670	6670	0
92	20230918	170700	498340650	6670	6670	6670	6670	1563
93	20230918	170600	498340650	6670	6670	6670	6670	0
94	20230918	170500	498340650	6670	6670	6670	6670	0
95	20230918	170400	498340650	6670	6670	6670	6670	0
96	20230918	170300	498340650	6670	6670	6670	6670	0
97	20230918	170200	498340650	6670	6670	6670	6670	0
98	20230918	170100	498340650	6670	6670	6670	6670	0
99	20230918	170000	498340650	6670	6670	6670	6670	0
100	20230918	165900	498340650	6670	6670	6670	6670	0
101	20230918	165800	498340650	6670	6670	6670	6670	0
102	20230918	165700	498340650	6670	6670	6670	6670	0
103	20230918	165600	498340650	6670	6670	6670	6670	0
104	20230918	165500	498340650	6670	6670	6670	6670	0
105	20230918	165400	498340650	6670	6670	6670	6670	0
106	20230918	165300	498340650	6670	6670	6670	6670	0
107	20230918	165200	498340650	6670	6670	6670	6670	0
108	20230918	165100	498340650	6670	6670	6670	6670	0
109	20230918	165000	498340650	6670	6670	6670	6670	0
110	20230918	164900	498340650	6670	6670	6670	6670	0
111	20230918	164800	498340650	6670	6670	6670	6670	0
112	20230918	164700	498340650	6670	6670	6670	6670	0
113	20230918	164600	498340650	6670	6670	6670	6670	0
114	20230918	164500	498340650	6670	6670	6670	6670	0
115	20230918	164400	498340650	6670	6670	6670	6670	0
116	20230918	164300	498340650	6670	6670	6670	6670	0
117	20230918	164200	498340650	6670	6670	6670	6670	0
118	20230918	164100	498340650	6670	6670	6670	6670	0
119	20230918	164000	498340650	6670	6670	6670	6670	0
120	20230918	163900	498340650	6670	6670	6670	6670	0
121	20230918	163800	498340650	6670	6670	6670	6670	0
122	20230918	163700	498340650	6670	6670	6670	6670	1563
123	20230918	163600	498340650	6670	6670	6670	6670	0
124	20230918	163500	498340650	6670	6670	6670	6670	0
125	20230918	163400	498340650	6670	6670	6670	6670	0
126	20230918	163300	498340650	6670	6670	6670	6670	0
127	20230918	163200	498340650	6670	6670	6670	6670	0
128	20230918	163100	498340650	6670	6670	6670	6670	0
129	20230918	163000	498340650	6670	6670	6670	6670	0
130	20230918	162900	498340650	6670	6670	6670	6670	0
131	20230918	162800	498340650	6670	6670	6670	6670	0
132	20230918	162700	498340650	6670	6670	6670	6670	0
133	20230918	162600	498340650	6670	6670	6670	6670	0
134	20230918	162500	498340650	6670	6670	6670	6670	0
135	20230918	162400	498340650	6670	6670	6670	6670	0
136	20230918	162300	498340650	6670	6670	6670	6670	0
137	20230918	162200	498340650	6670	6670	6670	6670	0
138	20230918	162100	498340650	6670	6670	6670	6670	0
139	20230918	162000	498340650	6670	6670	6670	6670	0
140	20230918	161900	498340650	6670	6670	6670	6670	0
141	20230918	161800	498340650	6670	6670	6670	6670	0
142	20230918	161700	498340650	6670	6670	6670	6670	0
143	20230918	161600	498340650	6670	6670	6670	6670	0
144	20230918	161500	498340650	6670	6670	6670	6670	0
145	20230918	161400	498340650	6670	6670	6670	6670	0
146	20230918	161300	498340650	6670	6670	6670	6670	0
147	20230918	161200	498340650	6670	6670	6670	6670	0
148	20230918	161100	498340650	6670	6670	6670	6670	0
149	20230918	161000	498340650	6670	6670	6670	6670	0
150	20230918	160900	498340650	6670	6670	6670	6670	0
151	20230918	160800	498340650	6670	6670	6670	6670	0
152	20230918	160700	498340650	6670	6670	6670	6670	1563
153	20230918	160600	498340650	6670	6670	6670	6670	0
154	20230918	160500	498340650	6670	6670	6670	6670	0
155	20230918	160400	498340650	6670	6670	6670	6670	0
156	20230918	160300	498340650	6670	6670	6670	6670	0
157	20230918	160200	498340650	6670	6670	6670	6670	0
158	20230918	160100	498340650	6670	6670	6670	6670	0
159	20230918	160000	498340650	6670	6670	6670	6670	0
160	20230918	155900	498340650	6670	6670	6670	6670	0
161	20230918	155800	498340650	6670	6670	6670	6670	0
162	20230918	155700	498340650	6670	6670	6670	6670	0
163	20230918	155600	498340650	6670	6670	6670	6670	0
164	20230918	155500	498340650	6670	6670	6670	6670	0
165	20230918	155400	498340650	6670	6670	6670	6670	0
166	20230918	155300	498340650	6670	6670	6670	6670	0
167	20230918	155200	498340650	6670	6670	6670	6670	0
168	20230918	155100	498340650	6670	6670	6670	6670	0
169	20230918	155000	498340650	6670	6670	6670	6670	0
170	20230918	154900	498340650	6670	6670	6670	6670	0
171	20230918	154800	498340650	6670	6670	6670	6670	0
172	20230918	154700	498340650	6670	6670	6670	6670	0
173	20230918	154600	498340650	6670	6670	6670	6670	0
174	20230918	154500	498340650	6670	6670	6670	6670	0
175	20230918	154400	498340650	6670	6670	6670	6670	0
176	20230918	154300	498340650	6670	6670	6670	6670	0
177	20230918	154200	498340650	6670	6670	6670	6670	0
178	20230918	154100	498340650	6670	6670	6670	6670	0
179	20230918	154000	498340650	6670	6670	6670	6670	0
180	20230918	153900	498340650	6670	6670	6670	6670	0
181	20230918	153800	498340650	6670	6670	6670	6670	0
182	20230918	153700	498340650	6670	6670	6670	6670	1563
183	20230918	153600	498340650	6670	6670	6670	6670	0
184	20230918	153500	498340650	6670	6670	6670	6670	0
185	20230918	153400	498340650	6670	6670	6670	6670	0
186	20230918	153300	498340650	6670	6670	6670	6670	0
187	20230918	153200	498340650	6670	6670	6670	6670	0
188	20230918	153100	498340650	6670	6670	6670	6670	0
189	20230918	153000	498340650	6670	6670	6670	6670	1563
190	20230918	152900	487915440	6690	6690	6690	6690	0
191	20230918	152800	487915440	6690	6690	6690	6690	0
192	20230918	152700	487915440	6690	6690	6690	6690	0
193	20230918	152600	487915440	6690	6690	6690	6690	0
194	20230918	152500	487915440	6690	6690	6690	6690	0
195	20230918	152400	487915440	6690	6690	6690	6690	0
196	20230918	152300	487915440	6690	6690	6690	6690	0
197	20230918	152200	487915440	6690	6690	6690	6690	0
198	20230918	152100	487915440	6690	6690	6690	6690	0
199	20230918	152000	487915440	6690	6690	6690	6690	0
200	20230918	151900	487915440	6690	6680	6690	6680	522
201	20230918	151800	484423470	6680	6670	6680	6670	148
202	20230918	151700	483436300	6670	6670	6670	6670	0
203	20230918	151600	483436300	6670	6670	6670	6670	1
204	20230918	151500	483429630	6670	6660	6670	6660	12
205	20230918	151400	483349700	6670	6670	6670	6660	51
206	20230918	151300	483009990	6680	6680	6680	6680	30
207	20230918	151200	482809590	6680	6680	6680	6680	58
208	20230918	151100	482422150	6680	6680	6680	6680	0
209	20230918	151000	482422150	6680	6680	6680	6680	150
210	20230918	150900	481420150	6680	6680	6680	6680	0
211	20230918	150800	481420150	6680	6680	6680	6680	1
212	20230918	150700	481413470	6680	6680	6680	6680	0
213	20230918	150600	481413470	6680	6680	6680	6680	2
214	20230918	150500	481400110	6680	6660	6680	6660	2575
215	20230918	150400	464243650	6680	6680	6680	6680	1
216	20230918	150300	464236970	6670	6670	6670	6670	102
217	20230918	150200	463556630	6670	6670	6670	6670	0
218	20230918	150100	463556630	6670	6660	6670	6660	102
219	20230918	150000	462876300	6670	6660	6670	6660	1001
220	20230918	145900	456209630	6670	6670	6670	6670	15
221	20230918	145800	456109580	6670	6670	6670	6670	160
222	20230918	145700	455042380	6670	6670	6680	6670	132
223	20230918	145600	454161930	6680	6680	6680	6680	0
224	20230918	145500	454161930	6680	6680	6680	6680	0
225	20230918	145400	454161930	6680	6680	6680	6680	0
226	20230918	145300	454161930	6680	6680	6680	6680	0
227	20230918	145200	454161930	6680	6680	6680	6680	211
228	20230918	145100	452752450	6690	6680	6690	6680	152
229	20230918	145000	451737000	6680	6680	6680	6680	27
230	20230918	144900	451556640	6690	6690	6690	6660	1551
231	20230918	144800	441181470	6690	6690	6690	6690	5
232	20230918	144700	441148020	6690	6690	6690	6690	0
233	20230918	144600	441148020	6690	6670	6690	6660	944
234	20230918	144500	434853380	6690	6670	6690	6670	4
235	20230918	144400	434826650	6690	6690	6690	6690	0
236	20230918	144300	434826650	6690	6690	6690	6690	1
237	20230918	144200	434819960	6680	6680	6680	6680	79
238	20230918	144100	434292240	6680	6680	6680	6680	0
239	20230918	144000	434292240	6680	6680	6680	6680	2
240	20230918	143900	434278880	6680	6680	6680	6680	1
241	20230918	143800	434272200	6690	6680	6690	6680	21
242	20230918	143700	434131900	6680	6680	6680	6680	108
243	20230918	143600	433410460	6680	6680	6680	6680	5
244	20230918	143500	433377060	6680	6680	6680	6680	0
245	20230918	143400	433377060	6680	6680	6680	6680	500
246	20230918	143300	430037060	6680	6680	6680	6680	74
247	20230918	143200	429542740	6670	6670	6680	6670	45
248	20230918	143100	429242580	6670	6670	6670	6670	0
249	20230918	143000	429242580	6670	6670	6670	6670	1
250	20230918	142900	429235910	6670	6670	6670	6670	0
251	20230918	142800	429235910	6670	6670	6670	6670	600
252	20230918	142700	425233910	6670	6670	6670	6670	0
253	20230918	142600	425233910	6670	6670	6670	6670	1
254	20230918	142500	425227240	6670	6670	6670	6670	145
255	20230918	142400	424260090	6670	6670	6670	6670	0
256	20230918	142300	424260090	6670	6660	6670	6660	2
257	20230918	142200	424246760	6670	6670	6670	6670	0
258	20230918	142100	424246760	6670	6660	6670	6660	3
259	20230918	142000	424226770	6670	6670	6670	6670	0
260	20230918	141900	424226770	6670	6670	6670	6670	0
261	20230918	141800	424226770	6670	6670	6670	6670	0
262	20230918	141700	424226770	6670	6670	6670	6670	0
263	20230918	141600	424226770	6670	6670	6670	6660	2072
264	20230918	141500	410422270	6670	6670	6670	6670	0
265	20230918	141400	410422270	6670	6670	6670	6670	0
266	20230918	141300	410422270	6670	6670	6670	6670	198
267	20230918	141200	409101610	6670	6670	6670	6670	205
268	20230918	141100	407734260	6680	6670	6680	6670	2
269	20230918	141000	407720910	6670	6670	6670	6670	5
270	20230918	140900	407687560	6690	6690	6690	6690	0
271	20230918	140800	407687560	6690	6690	6690	6690	0
272	20230918	140700	407687560	6690	6690	6690	6690	117
273	20230918	140600	406904830	6690	6680	6690	6680	21
274	20230918	140500	406764540	6680	6680	6680	6680	1
275	20230918	140400	406757860	6670	6680	6680	6670	31
276	20230918	140300	406551080	6690	6690	6690	6690	1
277	20230918	140200	406544390	6690	6680	6690	6680	2
278	20230918	140100	406531020	6680	6680	6680	6680	0
279	20230918	140000	406531020	6680	6680	6680	6680	93
280	20230918	135900	405909780	6670	6670	6670	6670	1
281	20230918	135800	405903110	6680	6680	6680	6680	0
282	20230918	135700	405903110	6680	6670	6680	6670	32
283	20230918	135600	405689360	6680	6670	6680	6670	13
284	20230918	135500	405602640	6680	6680	6680	6680	0
285	20230918	135400	405602640	6680	6680	6680	6680	1
286	20230918	135300	405595960	6670	6680	6680	6670	12
287	20230918	135200	405515910	6670	6680	6680	6670	12
288	20230918	135100	405435860	6670	6680	6680	6670	11
289	20230918	135000	405362480	6680	6680	6680	6680	0
290	20230918	134900	405362480	6680	6680	6680	6680	3
291	20230918	134800	405342440	6670	6670	6680	6670	202
292	20230918	134700	403995090	6680	6680	6680	6680	110
293	20230918	134600	403260290	6680	6680	6680	6680	42
294	20230918	134500	402979730	6680	6680	6680	6680	20
295	20230918	134400	402846130	6680	6680	6680	6680	0
296	20230918	134300	402846130	6680	6680	6680	6680	1
297	20230918	134200	402839450	6670	6670	6670	6670	3
298	20230918	134100	402819440	6680	6680	6680	6680	0
299	20230918	134000	402819440	6680	6680	6680	6680	0
300	20230918	133900	402819440	6680	6680	6680	6680	0
301	20230918	133800	402819440	6680	6680	6680	6680	201
302	20230918	133700	401476760	6680	6680	6680	6680	0
303	20230918	133600	401476760	6680	6680	6680	6680	0
304	20230918	133500	401476760	6680	6670	6680	6670	161
305	20230918	133400	400401400	6680	6680	6680	6680	0
306	20230918	133300	400401400	6680	6680	6680	6680	1
307	20230918	133200	400394720	6680	6680	6680	6680	0
308	20230918	133100	400394720	6680	6680	6680	6680	2
309	20230918	133000	400381360	6690	6690	6690	6690	0
310	20230918	132900	400381360	6690	6690	6690	6690	1
311	20230918	132800	400374670	6680	6680	6690	6680	150
312	20230918	132700	399371390	6690	6690	6690	6690	0
313	20230918	132600	399371390	6690	6690	6690	6690	0
314	20230918	132500	399371390	6690	6680	6690	6680	39
315	20230918	132400	399110860	6690	6680	6690	6680	12
316	20230918	132300	399030690	6680	6670	6680	6670	4027
317	20230918	132200	372169320	6670	6670	6670	6670	1
318	20230918	132100	372162650	6660	6660	6660	6660	322
319	20230918	132000	370018130	6670	6670	6670	6670	0
320	20230918	131900	370018130	6670	6670	6670	6670	122
321	20230918	131800	369204390	6670	6670	6670	6660	64
322	20230918	131700	368777640	6670	6670	6670	6670	0
323	20230918	131600	368777640	6670	6670	6670	6670	1
324	20230918	131500	368770970	6660	6660	6660	6660	0
325	20230918	131400	368770970	6660	6670	6670	6660	2
326	20230918	131300	368757640	6660	6660	6670	6660	15
327	20230918	131200	368657730	6660	6660	6670	6660	53
328	20230918	131100	368304740	6660	6660	6660	6660	12
329	20230918	131000	368224820	6670	6670	6670	6670	0
330	20230918	130900	368224820	6670	6670	6670	6670	130
331	20230918	130800	367357720	6670	6670	6670	6670	1
332	20230918	130700	367351050	6660	6660	6660	6660	0
333	20230918	130600	367351050	6660	6660	6660	6660	11
334	20230918	130500	367277790	6670	6670	6670	6670	550
335	20230918	130400	363609290	6670	6670	6670	6670	0
336	20230918	130300	363609290	6670	6660	6670	6660	95
337	20230918	130200	362975760	6670	6670	6670	6670	1
338	20230918	130100	362969090	6660	6660	6660	6660	21
339	20230918	130000	362829230	6660	6660	6660	6660	12
340	20230918	125900	362749310	6660	6660	6660	6660	5
341	20230918	125800	362716010	6670	6670	6670	6670	0
342	20230918	125700	362716010	6670	6670	6670	6670	1
343	20230918	125600	362709340	6660	6660	6670	6660	488
344	20230918	125500	359459200	6670	6670	6670	6670	100
345	20230918	125400	358792200	6670	6670	6670	6670	1
346	20230918	125300	358785530	6660	6660	6660	6660	204
347	20230918	125200	357426890	6670	6670	6670	6670	1
348	20230918	125100	357420220	6660	6660	6660	6660	0
349	20230918	125000	357420220	6660	6660	6660	6660	12
350	20230918	124900	357340300	6660	6660	6660	6660	0
351	20230918	124800	357340300	6660	6660	6660	6660	1
352	20230918	124700	357333640	6660	6660	6660	6660	13
353	20230918	124600	357247060	6660	6660	6660	6660	510
354	20230918	124500	353850460	6660	6660	6660	6660	10
355	20230918	124400	353783860	6660	6660	6670	6660	23
356	20230918	124300	353630650	6660	6660	6660	6660	0
357	20230918	124200	353630650	6660	6660	6660	6660	19
358	20230918	124100	353504110	6670	6660	6670	6660	53
359	20230918	124000	353150630	6660	6660	6660	6660	10
360	20230918	123900	353084030	6670	6670	6670	6660	598
361	20230918	123800	349095460	6670	6670	6670	6670	10
362	20230918	123700	349028760	6670	6670	6670	6670	5
363	20230918	123600	348995410	6690	6690	6690	6690	84
364	20230918	123500	348433450	6690	6690	6690	6690	2
365	20230918	123400	348420070	6680	6680	6690	6680	20
366	20230918	123300	348286420	6680	6690	6690	6670	526
367	20230918	123200	344772980	6680	6690	6690	6680	237
368	20230918	123100	343187570	6690	6690	6690	6690	0
369	20230918	123000	343187570	6690	6690	6690	6690	0
370	20230918	122900	343187570	6690	6690	6690	6690	1
371	20230918	122800	343180880	6670	6670	6670	6670	0
372	20230918	122700	343180880	6670	6670	6670	6670	0
373	20230918	122600	343180880	6670	6680	6680	6670	187
374	20230918	122500	341931820	6680	6680	6690	6680	171
375	20230918	122400	340788040	6690	6690	6690	6690	0
376	20230918	122300	340788040	6690	6690	6690	6690	0
377	20230918	122200	340788040	6690	6680	6690	6680	2
378	20230918	122100	340774670	6680	6680	6680	6680	1
379	20230918	122000	340767990	6690	6690	6690	6690	78
380	20230918	121900	340246170	6670	6670	6670	6670	1045
381	20230918	121800	333276020	6670	6670	6670	6670	3
382	20230918	121700	333256010	6670	6670	6670	6670	281
383	20230918	121600	331381740	6680	6680	6680	6680	1
384	20230918	121500	331375060	6670	6680	6680	6670	100
385	20230918	121400	330707110	6680	6680	6680	6680	105
386	20230918	121300	330005710	6680	6680	6680	6680	0
387	20230918	121200	330005710	6680	6680	6680	6680	38
388	20230918	121100	329751870	6690	6680	6690	6680	2
389	20230918	121000	329738500	6680	6680	6680	6680	22
390	20230918	120900	329591540	6680	6680	6680	6680	0
391	20230918	120800	329591540	6680	6680	6680	6680	0
392	20230918	120700	329591540	6680	6680	6680	6680	4
393	20230918	120600	329564820	6680	6680	6680	6680	0
394	20230918	120500	329564820	6680	6680	6680	6680	0
395	20230918	120400	329564820	6680	6680	6680	6680	3
396	20230918	120300	329544780	6690	6690	6690	6690	0
397	20230918	120200	329544780	6690	6690	6690	6690	0
398	20230918	120100	329544780	6690	6690	6690	6690	0
399	20230918	120000	329544780	6690	6690	6690	6690	0
400	20230918	115900	329544780	6690	6690	6690	6690	0
401	20230918	115800	329544780	6690	6690	6690	6690	0
402	20230918	115700	329544780	6690	6690	6690	6690	0
403	20230918	115600	329544780	6690	6680	6690	6680	97
404	20230918	115500	328896020	6680	6680	6680	6680	189
405	20230918	115400	327633500	6690	6690	6690	6690	2
406	20230918	115300	327620120	6680	6670	6680	6670	106
407	20230918	115200	326912340	6680	6680	6680	6680	72
408	20230918	115100	326431380	6680	6680	6680	6680	0
409	20230918	115000	326431380	6680	6680	6680	6680	0
410	20230918	114900	326431380	6680	6680	6680	6680	192
411	20230918	114800	325148820	6680	6680	6680	6680	1
412	20230918	114700	325142140	6690	6690	6690	6690	0
413	20230918	114600	325142140	6690	6680	6690	6680	201
414	20230918	114500	323799450	6680	6680	6680	6680	126
415	20230918	114400	322957770	6680	6690	6690	6680	13
416	20230918	114300	322870830	6690	6690	6690	6690	0
417	20230918	114200	322870830	6690	6690	6690	6690	1
418	20230918	114100	322864140	6680	6680	6680	6680	0
419	20230918	114000	322864140	6680	6680	6680	6680	57
420	20230918	113900	322483380	6670	6670	6670	6670	1
421	20230918	113800	322476710	6680	6680	6680	6680	318
422	20230918	113700	320352470	6680	6680	6680	6680	11
423	20230918	113600	320278990	6680	6680	6680	6680	130
424	20230918	113500	319410590	6680	6680	6680	6680	0
425	20230918	113400	319410590	6680	6680	6680	6680	16
426	20230918	113300	319303710	6680	6690	6690	6680	207
427	20230918	113200	317920880	6690	6690	6690	6690	0
428	20230918	113100	317920880	6690	6690	6690	6690	0
429	20230918	113000	317920880	6690	6690	6690	6690	0
430	20230918	112900	317920880	6690	6690	6690	6690	7
431	20230918	112800	317874050	6690	6690	6690	6690	10
432	20230918	112700	317807150	6690	6690	6690	6690	125
433	20230918	112600	316970900	6690	6690	6690	6690	2
434	20230918	112500	316957520	6690	6690	6690	6690	220
435	20230918	112400	315485720	6690	6700	6700	6690	253
436	20230918	112300	313793140	6690	6700	6700	6690	51
437	20230918	112200	313451940	6690	6690	6690	6690	496
438	20230918	112100	310133700	6700	6690	6700	6690	21
439	20230918	112000	309993200	6690	6690	6700	6690	10
440	20230918	111900	309926290	6700	6700	6700	6700	0
441	20230918	111800	309926290	6700	6700	6700	6700	252
442	20230918	111700	308237890	6700	6690	6700	6690	622
443	20230918	111600	304076700	6700	6700	6700	6690	11
444	20230918	111500	304003080	6690	6690	6690	6690	155
445	20230918	111400	302966130	6690	6700	6700	6690	21
446	20230918	111300	302825630	6690	6700	6700	6690	36
447	20230918	111200	302584490	6700	6690	6700	6690	17
448	20230918	111100	302470750	6690	6690	6690	6690	800
449	20230918	111000	297118750	6700	6700	6700	6700	110
450	20230918	110900	296381750	6700	6700	6710	6700	103
451	20230918	110800	295691640	6700	6710	6710	6700	404
452	20230918	110700	292984800	6700	6700	6710	6700	603
453	20230918	110600	288944680	6700	6700	6710	6700	244
454	20230918	110500	287309870	6700	6700	6710	6700	216
455	20230918	110400	285860630	6700	6700	6710	6700	3681
456	20230918	110300	261196310	6690	6690	6700	6690	2038
457	20230918	110200	247562080	6680	6680	6680	6680	1446
458	20230918	110100	237902800	6670	6680	6680	6670	17
459	20230918	110000	237789390	6670	6670	6670	6670	2
460	20230918	105900	237776050	6680	6680	6680	6670	444
461	20230918	105800	234811140	6680	6680	6680	6680	0
462	20230918	105700	234811140	6680	6680	6680	6680	128
463	20230918	105600	233956100	6670	6680	6680	6670	24
464	20230918	105500	233795980	6680	6680	6680	6680	339
465	20230918	105400	231531460	6680	6680	6680	6680	13
466	20230918	105300	231444620	6680	6670	6680	6670	119
467	20230918	105200	230650880	6670	6670	6670	6670	0
468	20230918	105100	230650880	6670	6670	6670	6670	0
469	20230918	105000	230650880	6670	6660	6670	6660	125
470	20230918	104900	229817630	6660	6660	6660	6660	16
471	20230918	104800	229711070	6660	6660	6660	6660	2
472	20230918	104700	229697750	6680	6670	6680	6670	15
473	20230918	104600	229597600	6680	6680	6680	6680	0
474	20230918	104500	229597600	6680	6670	6680	6670	101
475	20230918	104400	228922930	6680	6670	6680	6670	71
476	20230918	104300	228449240	6680	6670	6680	6670	472
477	20230918	104200	225300850	6670	6670	6670	6670	0
478	20230918	104100	225300850	6670	6670	6670	6670	6
479	20230918	104000	225260830	6670	6660	6670	6660	6
480	20230918	103900	225220860	6650	6650	6650	6650	84
481	20230918	103800	224662260	6660	6660	6660	6660	0
482	20230918	103700	224662260	6660	6660	6660	6660	0
483	20230918	103600	224662260	6660	6660	6660	6660	6
484	20230918	103500	224622300	6650	6650	6650	6650	1013
485	20230918	103400	217885850	6650	6650	6650	6650	106
486	20230918	103300	217180950	6660	6660	6660	6660	0
487	20230918	103200	217180950	6660	6660	6660	6660	0
488	20230918	103100	217180950	6660	6630	6660	6630	222
489	20230918	103000	215709030	6630	6650	6650	6630	1800
490	20230918	102900	203758670	6650	6670	6670	6650	1036
491	20230918	102800	196866720	6660	6660	6660	6660	10
492	20230918	102700	196800120	6660	6660	6660	6660	29
493	20230918	102600	196606980	6660	6660	6660	6660	25
494	20230918	102500	196440480	6680	6680	6680	6680	0
495	20230918	102400	196440480	6680	6680	6680	6680	10
496	20230918	102300	196373680	6680	6680	6680	6680	1
497	20230918	102200	196367000	6680	6680	6680	6680	0
498	20230918	102100	196367000	6680	6680	6680	6680	446
499	20230918	102000	193387720	6670	6670	6670	6670	382
500	20230918	101900	190839780	6670	6670	6670	6670	0
501	20230918	101800	190839780	6670	6670	6670	6670	0
502	20230918	101700	190839780	6670	6670	6670	6670	0
503	20230918	101600	190839780	6670	6650	6670	6650	50
504	20230918	101500	190506980	6650	6650	6650	6650	1
505	20230918	101400	190500330	6670	6680	6680	6670	106
506	20230918	101300	189792810	6680	6680	6680	6680	0
507	20230918	101200	189792810	6680	6670	6690	6670	1608
508	20230918	101100	179050780	6680	6670	6680	6670	4
509	20230918	101000	179024090	6670	6650	6670	6650	2867
510	20230918	100900	159921090	6650	6650	6650	6650	2
511	20230918	100800	159907790	6650	6650	6650	6650	0
512	20230918	100700	159907790	6650	6650	6650	6650	0
513	20230918	100600	159907790	6650	6650	6650	6650	300
514	20230918	100500	157912790	6660	6660	6660	6660	12
515	20230918	100400	157832870	6640	6640	6650	6640	720
516	20230918	100300	153045180	6640	6640	6640	6640	0
517	20230918	100200	153045180	6640	6640	6640	6640	1
518	20230918	100100	153038540	6640	6640	6640	6640	90
519	20230918	100000	152440940	6650	6650	6650	6640	132
520	20230918	095900	151563440	6640	6640	6640	6640	0
521	20230918	095800	151563440	6640	6630	6640	6630	1130
522	20230918	095700	144060470	6640	6640	6640	6640	0
523	20230918	095600	144060470	6640	6640	6640	6640	0
524	20230918	095500	144060470	6640	6640	6640	6640	0
525	20230918	095400	144060470	6640	6640	6640	6640	0
526	20230918	095300	144060470	6640	6640	6640	6640	2
527	20230918	095200	144047190	6600	6620	6620	6600	1000
528	20230918	095100	137445800	6610	6620	6620	6610	1000
529	20230918	095000	130835700	6640	6640	6640	6640	0
530	20230918	094900	130835700	6640	6640	6640	6640	3
531	20230918	094800	130815780	6650	6650	6650	6650	0
532	20230918	094700	130815780	6650	6650	6650	6650	0
533	20230918	094600	130815780	6650	6600	6650	6600	146
534	20230918	094500	129850560	6610	6610	6610	6610	0
535	20230918	094400	129850560	6610	6640	6650	6610	695
536	20230918	094300	125254680	6630	6640	6640	6630	300
537	20230918	094200	123263680	6640	6640	6650	6640	7
538	20230918	094100	123217190	6650	6660	6660	6650	164
539	20230918	094000	122125120	6670	6670	6670	6670	0
540	20230918	093900	122125120	6670	6650	6670	6650	3
541	20230918	093800	122105150	6650	6650	6650	6650	310
542	20230918	093700	120043650	6650	6650	6650	6650	0
543	20230918	093600	120043650	6650	6650	6650	6650	0
544	20230918	093500	120043650	6650	6650	6650	6650	0
545	20230918	093400	120043650	6650	6650	6650	6650	1
546	20230918	093300	120037000	6650	6610	6650	6610	11
547	20230918	093200	119964250	6650	6620	6650	6610	620
548	20230918	093100	115860580	6640	6640	6640	6640	0
549	20230918	093000	115860580	6640	6640	6640	6640	0
550	20230918	092900	115860580	6640	6640	6640	6640	0
551	20230918	092800	115860580	6640	6640	6640	6640	0
552	20230918	092700	115860580	6640	6610	6640	6610	1095
553	20230918	092600	108622600	6620	6620	6620	6620	229
554	20230918	092500	107106620	6620	6620	6620	6620	1034
555	20230918	092400	100261540	6630	6630	6630	6630	245
556	20230918	092300	98637190	6630	6640	6640	6630	459
557	20230918	092200	95593920	6630	6650	6650	6630	410
558	20230918	092100	92871020	6650	6680	6680	6630	2207
559	20230918	092000	78190730	6680	6650	6680	6650	806
560	20230918	091900	72811350	6650	6650	6650	6650	62
561	20230918	091800	72399050	6650	6650	6650	6650	0
562	20230918	091700	72399050	6650	6660	6660	6650	31
563	20230918	091600	72192690	6660	6650	6660	6650	127
564	20230918	091500	71347640	6650	6650	6650	6630	951
565	20230918	091400	65023690	6650	6650	6650	6650	100
566	20230918	091300	64358690	6680	6640	6680	6640	7401
567	20230918	091200	15077700	6630	6630	6630	6630	14
568	20230918	091100	14984880	6630	6630	6640	6630	85
569	20230918	091000	14420580	6630	6630	6630	6630	47
570	20230918	090900	14108970	6630	6630	6630	6630	9
571	20230918	090800	14049300	6630	6630	6630	6630	190
572	20230918	090700	12789600	6610	6610	6610	6610	22
573	20230918	090600	12644180	6630	6610	6630	6610	113
574	20230918	090500	11897050	6610	6620	6620	6610	199
575	20230918	090400	10581560	6620	6620	6620	6620	1
576	20230918	090300	10574940	6620	6610	6620	6600	636
577	20230918	090200	6374820	6610	6610	6610	6600	29
578	20230918	090100	6183230	6610	6580	6630	6580	14
579	20230918	090000	6090760	6640	6580	6640	6580	920