KissMeData/003010/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	183700	853467260	5670	5670	5670	5670	1190
3	20230921	183600	853467260	5670	5670	5670	5670	0
4	20230921	183500	853467260	5670	5670	5670	5670	0
5	20230921	183400	853467260	5670	5670	5670	5670	0
6	20230921	183300	853467260	5670	5670	5670	5670	0
7	20230921	183200	853467260	5670	5670	5670	5670	0
8	20230921	183100	853467260	5670	5670	5670	5670	0
9	20230921	183000	853467260	5670	5670	5670	5670	0
10	20230921	182900	853467260	5670	5670	5670	5670	0
11	20230921	182800	853467260	5670	5670	5670	5670	0
12	20230921	182700	853467260	5670	5670	5670	5670	0
13	20230921	182600	853467260	5670	5670	5670	5670	0
14	20230921	182500	853467260	5670	5670	5670	5670	0
15	20230921	182400	853467260	5670	5670	5670	5670	0
16	20230921	182300	853467260	5670	5670	5670	5670	0
17	20230921	182200	853467260	5670	5670	5670	5670	0
18	20230921	182100	853467260	5670	5670	5670	5670	0
19	20230921	182000	853467260	5670	5670	5670	5670	0
20	20230921	181900	853467260	5670	5670	5670	5670	0
21	20230921	181800	853467260	5670	5670	5670	5670	0
22	20230921	181700	853467260	5670	5670	5670	5670	0
23	20230921	181600	853467260	5670	5670	5670	5670	0
24	20230921	181500	853467260	5670	5670	5670	5670	0
25	20230921	181400	853467260	5670	5670	5670	5670	0
26	20230921	181300	853467260	5670	5670	5670	5670	0
27	20230921	181200	853467260	5670	5670	5670	5670	0
28	20230921	181100	853467260	5670	5670	5670	5670	0
29	20230921	181000	853467260	5670	5670	5670	5670	0
30	20230921	180900	853467260	5670	5670	5670	5670	0
31	20230921	180800	853467260	5670	5670	5670	5670	0
32	20230921	180700	853467260	5670	5670	5670	5670	1190
33	20230921	180600	853467260	5670	5670	5670	5670	0
34	20230921	180500	853467260	5670	5670	5670	5670	0
35	20230921	180400	853467260	5670	5670	5670	5670	0
36	20230921	180300	853467260	5670	5670	5670	5670	0
37	20230921	180200	853467260	5670	5670	5670	5670	0
38	20230921	180100	853467260	5670	5670	5670	5670	0
39	20230921	180000	853467260	5670	5670	5670	5670	0
40	20230921	175900	853467260	5670	5670	5670	5670	0
41	20230921	175800	853467260	5670	5670	5670	5670	0
42	20230921	175700	853467260	5670	5670	5670	5670	0
43	20230921	175600	853467260	5670	5670	5670	5670	0
44	20230921	175500	853467260	5670	5670	5670	5670	0
45	20230921	175400	853467260	5670	5670	5670	5670	0
46	20230921	175300	853467260	5670	5670	5670	5670	0
47	20230921	175200	853467260	5670	5670	5670	5670	0
48	20230921	175100	853467260	5670	5670	5670	5670	0
49	20230921	175000	853467260	5670	5670	5670	5670	0
50	20230921	174900	853467260	5670	5670	5670	5670	0
51	20230921	174800	853467260	5670	5670	5670	5670	0
52	20230921	174700	853467260	5670	5670	5670	5670	0
53	20230921	174600	853467260	5670	5670	5670	5670	0
54	20230921	174500	853467260	5670	5670	5670	5670	0
55	20230921	174400	853467260	5670	5670	5670	5670	0
56	20230921	174300	853467260	5670	5670	5670	5670	0
57	20230921	174200	853467260	5670	5670	5670	5670	0
58	20230921	174100	853467260	5670	5670	5670	5670	0
59	20230921	174000	853467260	5670	5670	5670	5670	0
60	20230921	173900	853467260	5670	5670	5670	5670	0
61	20230921	173800	853467260	5670	5670	5670	5670	0
62	20230921	173700	853467260	5670	5670	5670	5670	1190
63	20230921	173600	853467260	5670	5670	5670	5670	0
64	20230921	173500	853467260	5670	5670	5670	5670	0
65	20230921	173400	853467260	5670	5670	5670	5670	0
66	20230921	173300	853467260	5670	5670	5670	5670	0
67	20230921	173200	853467260	5670	5670	5670	5670	0
68	20230921	173100	853467260	5670	5670	5670	5670	0
69	20230921	173000	853467260	5670	5670	5670	5670	0
70	20230921	172900	853467260	5670	5670	5670	5670	0
71	20230921	172800	853467260	5670	5670	5670	5670	0
72	20230921	172700	853467260	5670	5670	5670	5670	0
73	20230921	172600	853467260	5670	5670	5670	5670	0
74	20230921	172500	853467260	5670	5670	5670	5670	0
75	20230921	172400	853467260	5670	5670	5670	5670	0
76	20230921	172300	853467260	5670	5670	5670	5670	0
77	20230921	172200	853467260	5670	5670	5670	5670	0
78	20230921	172100	853467260	5670	5670	5670	5670	0
79	20230921	172000	853467260	5670	5670	5670	5670	0
80	20230921	171900	853467260	5670	5670	5670	5670	0
81	20230921	171800	853467260	5670	5670	5670	5670	0
82	20230921	171700	853467260	5670	5670	5670	5670	0
83	20230921	171600	853467260	5670	5670	5670	5670	0
84	20230921	171500	853467260	5670	5670	5670	5670	0
85	20230921	171400	853467260	5670	5670	5670	5670	0
86	20230921	171300	853467260	5670	5670	5670	5670	0
87	20230921	171200	853467260	5670	5670	5670	5670	0
88	20230921	171100	853467260	5670	5670	5670	5670	0
89	20230921	171000	853467260	5670	5670	5670	5670	0
90	20230921	170900	853467260	5670	5670	5670	5670	0
91	20230921	170800	853467260	5670	5670	5670	5670	0
92	20230921	170700	853467260	5670	5670	5670	5670	1190
93	20230921	170600	853467260	5670	5670	5670	5670	0
94	20230921	170500	853467260	5670	5670	5670	5670	0
95	20230921	170400	853467260	5670	5670	5670	5670	0
96	20230921	170300	853467260	5670	5670	5670	5670	0
97	20230921	170200	853467260	5670	5670	5670	5670	0
98	20230921	170100	853467260	5670	5670	5670	5670	0
99	20230921	170000	853467260	5670	5670	5670	5670	0
100	20230921	165900	853467260	5670	5670	5670	5670	0
101	20230921	165800	853467260	5670	5670	5670	5670	0
102	20230921	165700	853467260	5670	5670	5670	5670	0
103	20230921	165600	853467260	5670	5670	5670	5670	0
104	20230921	165500	853467260	5670	5670	5670	5670	0
105	20230921	165400	853467260	5670	5670	5670	5670	0
106	20230921	165300	853467260	5670	5670	5670	5670	0
107	20230921	165200	853467260	5670	5670	5670	5670	0
108	20230921	165100	853467260	5670	5670	5670	5670	0
109	20230921	165000	853467260	5670	5670	5670	5670	0
110	20230921	164900	853467260	5670	5670	5670	5670	0
111	20230921	164800	853467260	5670	5670	5670	5670	0
112	20230921	164700	853467260	5670	5670	5670	5670	0
113	20230921	164600	853467260	5670	5670	5670	5670	0
114	20230921	164500	853467260	5670	5670	5670	5670	0
115	20230921	164400	853467260	5670	5670	5670	5670	0
116	20230921	164300	853467260	5670	5670	5670	5670	0
117	20230921	164200	853467260	5670	5670	5670	5670	0
118	20230921	164100	853467260	5670	5670	5670	5670	0
119	20230921	164000	853467260	5670	5670	5670	5670	0
120	20230921	163900	853467260	5670	5670	5670	5670	0
121	20230921	163800	853467260	5670	5670	5670	5670	0
122	20230921	163700	853467260	5670	5670	5670	5670	1190
123	20230921	163600	853467260	5670	5670	5670	5670	0
124	20230921	163500	853467260	5670	5670	5670	5670	0
125	20230921	163400	853467260	5670	5670	5670	5670	0
126	20230921	163300	853467260	5670	5670	5670	5670	0
127	20230921	163200	853467260	5670	5670	5670	5670	0
128	20230921	163100	853467260	5670	5670	5670	5670	0
129	20230921	163000	853467260	5670	5670	5670	5670	0
130	20230921	162900	853467260	5670	5670	5670	5670	0
131	20230921	162800	853467260	5670	5670	5670	5670	0
132	20230921	162700	853467260	5670	5670	5670	5670	0
133	20230921	162600	853467260	5670	5670	5670	5670	0
134	20230921	162500	853467260	5670	5670	5670	5670	0
135	20230921	162400	853467260	5670	5670	5670	5670	0
136	20230921	162300	853467260	5670	5670	5670	5670	0
137	20230921	162200	853467260	5670	5670	5670	5670	0
138	20230921	162100	853467260	5670	5670	5670	5670	0
139	20230921	162000	853467260	5670	5670	5670	5670	0
140	20230921	161900	853467260	5670	5670	5670	5670	0
141	20230921	161800	853467260	5670	5670	5670	5670	0
142	20230921	161700	853467260	5670	5670	5670	5670	0
143	20230921	161600	853467260	5670	5670	5670	5670	0
144	20230921	161500	853467260	5670	5670	5670	5670	0
145	20230921	161400	853467260	5670	5670	5670	5670	0
146	20230921	161300	853467260	5670	5670	5670	5670	0
147	20230921	161200	853467260	5670	5670	5670	5670	0
148	20230921	161100	853467260	5670	5670	5670	5670	0
149	20230921	161000	853467260	5670	5670	5670	5670	0
150	20230921	160900	853467260	5670	5670	5670	5670	0
151	20230921	160800	853467260	5670	5670	5670	5670	0
152	20230921	160700	853467260	5670	5670	5670	5670	1190
153	20230921	160600	853467260	5670	5670	5670	5670	0
154	20230921	160500	853467260	5670	5670	5670	5670	0
155	20230921	160400	853467260	5670	5670	5670	5670	0
156	20230921	160300	853467260	5670	5670	5670	5670	0
157	20230921	160200	853467260	5670	5670	5670	5670	0
158	20230921	160100	853467260	5670	5670	5670	5670	0
159	20230921	160000	853467260	5670	5670	5670	5670	0
160	20230921	155900	853467260	5670	5670	5670	5670	0
161	20230921	155800	853467260	5670	5670	5670	5670	0
162	20230921	155700	853467260	5670	5670	5670	5670	0
163	20230921	155600	853467260	5670	5670	5670	5670	0
164	20230921	155500	853467260	5670	5670	5670	5670	0
165	20230921	155400	853467260	5670	5670	5670	5670	0
166	20230921	155300	853467260	5670	5670	5670	5670	0
167	20230921	155200	853467260	5670	5670	5670	5670	0
168	20230921	155100	853467260	5670	5670	5670	5670	0
169	20230921	155000	853467260	5670	5670	5670	5670	0
170	20230921	154900	853467260	5670	5670	5670	5670	0
171	20230921	154800	853467260	5670	5670	5670	5670	0
172	20230921	154700	853467260	5670	5670	5670	5670	0
173	20230921	154600	853467260	5670	5670	5670	5670	0
174	20230921	154500	853467260	5670	5670	5670	5670	0
175	20230921	154400	853467260	5670	5670	5670	5670	0
176	20230921	154300	853467260	5670	5670	5670	5670	0
177	20230921	154200	853467260	5670	5670	5670	5670	0
178	20230921	154100	853467260	5670	5670	5670	5670	0
179	20230921	154000	853467260	5670	5670	5670	5670	0
180	20230921	153900	853467260	5670	5670	5670	5670	0
181	20230921	153800	853467260	5670	5670	5670	5670	0
182	20230921	153700	853467260	5670	5670	5670	5670	1190
183	20230921	153600	853467260	5670	5670	5670	5670	0
184	20230921	153500	853467260	5670	5670	5670	5670	0
185	20230921	153400	853467260	5670	5670	5670	5670	0
186	20230921	153300	853467260	5670	5670	5670	5670	0
187	20230921	153200	853467260	5670	5670	5670	5670	0
188	20230921	153100	853467260	5670	5670	5670	5670	0
189	20230921	153000	853467260	5670	5670	5670	5670	1190
190	20230921	152900	846719960	5700	5700	5700	5700	0
191	20230921	152800	846719960	5700	5700	5700	5700	0
192	20230921	152700	846719960	5700	5700	5700	5700	0
193	20230921	152600	846719960	5700	5700	5700	5700	0
194	20230921	152500	846719960	5700	5700	5700	5700	0
195	20230921	152400	846719960	5700	5700	5700	5700	0
196	20230921	152300	846719960	5700	5700	5700	5700	0
197	20230921	152200	846719960	5700	5700	5700	5700	0
198	20230921	152100	846719960	5700	5700	5700	5700	0
199	20230921	152000	846719960	5700	5700	5700	5700	0
200	20230921	151900	846719960	5700	5700	5700	5660	173
201	20230921	151800	845738080	5700	5700	5700	5660	745
202	20230921	151700	841511580	5700	5710	5710	5700	152
203	20230921	151600	840644660	5650	5670	5670	5650	1316
204	20230921	151500	833194070	5700	5710	5710	5700	152
205	20230921	151400	832327150	5710	5710	5710	5710	0
206	20230921	151300	832327150	5710	5710	5710	5710	0
207	20230921	151200	832327150	5710	5710	5710	5710	0
208	20230921	151100	832327150	5710	5710	5710	5710	51
209	20230921	151000	832035940	5710	5710	5710	5710	61
210	20230921	150900	831687630	5710	5710	5710	5710	6
211	20230921	150800	831653370	5700	5700	5700	5700	359
212	20230921	150700	829607070	5700	5700	5700	5700	144
213	20230921	150600	828786270	5670	5670	5670	5670	450
214	20230921	150500	826234770	5670	5670	5670	5670	90
215	20230921	150400	825724470	5660	5660	5660	5660	0
216	20230921	150300	825724470	5660	5660	5660	5660	150
217	20230921	150200	824875470	5660	5660	5660	5660	498
218	20230921	150100	822056790	5660	5660	5660	5660	30
219	20230921	150000	821886990	5660	5660	5660	5660	0
220	20230921	145900	821886990	5660	5660	5660	5660	211
221	20230921	145800	820692730	5660	5660	5660	5660	10
222	20230921	145700	820636130	5650	5650	5650	5650	0
223	20230921	145600	820636130	5650	5650	5650	5650	0
224	20230921	145500	820636130	5650	5650	5650	5650	258
225	20230921	145400	819178430	5700	5700	5700	5700	0
226	20230921	145300	819178430	5700	5700	5700	5700	1
227	20230921	145200	819172730	5650	5670	5670	5650	693
228	20230921	145100	815253550	5670	5680	5680	5670	469
229	20230921	145000	812593650	5680	5680	5680	5680	22
230	20230921	144900	812468690	5680	5670	5680	5670	661
231	20230921	144800	808720810	5680	5680	5680	5680	0
232	20230921	144700	808720810	5680	5680	5680	5680	576
233	20230921	144600	805449130	5680	5680	5680	5680	300
234	20230921	144500	803745130	5680	5680	5680	5680	120
235	20230921	144400	803063530	5680	5700	5710	5680	124
236	20230921	144300	802358190	5700	5700	5700	5700	0
237	20230921	144200	802358190	5700	5700	5700	5700	0
238	20230921	144100	802358190	5700	5700	5700	5700	2
239	20230921	144000	802346790	5700	5700	5700	5700	0
240	20230921	143900	802346790	5700	5700	5700	5700	0
241	20230921	143800	802346790	5700	5700	5700	5700	0
242	20230921	143700	802346790	5700	5700	5700	5700	0
243	20230921	143600	802346790	5700	5690	5700	5690	1000
244	20230921	143500	796646950	5700	5680	5700	5680	625
245	20230921	143400	793096730	5680	5680	5680	5680	120
246	20230921	143300	792415130	5690	5690	5690	5690	0
247	20230921	143200	792415130	5690	5690	5690	5690	0
248	20230921	143100	792415130	5690	5690	5690	5690	1001
249	20230921	143000	786719440	5690	5680	5690	5680	341
250	20230921	142900	784782060	5690	5690	5690	5690	1000
251	20230921	142800	779092060	5680	5680	5680	5680	0
252	20230921	142700	779092060	5680	5690	5690	5680	65
253	20230921	142600	778722710	5700	5700	5700	5700	0
254	20230921	142500	778722710	5700	5700	5700	5700	0
255	20230921	142400	778722710	5700	5700	5700	5700	0
256	20230921	142300	778722710	5700	5700	5700	5700	0
257	20230921	142200	778722710	5700	5700	5700	5700	1002
258	20230921	142100	773011310	5700	5700	5700	5700	0
259	20230921	142000	773011310	5700	5700	5700	5700	50
260	20230921	141900	772726310	5670	5670	5670	5670	223
261	20230921	141800	771461900	5700	5700	5700	5700	0
262	20230921	141700	771461900	5700	5700	5700	5700	0
263	20230921	141600	771461900	5700	5700	5700	5690	3005
264	20230921	141500	754343400	5700	5700	5700	5700	0
265	20230921	141400	754343400	5700	5700	5700	5700	4
266	20230921	141300	754320600	5690	5690	5690	5690	0
267	20230921	141200	754320600	5690	5690	5690	5690	0
268	20230921	141100	754320600	5690	5690	5690	5690	0
269	20230921	141000	754320600	5690	5690	5690	5690	155
270	20230921	140900	753438650	5690	5690	5690	5690	0
271	20230921	140800	753438650	5690	5690	5690	5690	0
272	20230921	140700	753438650	5690	5670	5690	5670	43
273	20230921	140600	753194720	5690	5690	5690	5690	0
274	20230921	140500	753194720	5690	5700	5700	5690	62
275	20230921	140400	752841330	5700	5700	5700	5700	0
276	20230921	140300	752841330	5700	5700	5700	5700	38
277	20230921	140200	752624730	5700	5700	5700	5700	1
278	20230921	140100	752619030	5670	5670	5670	5670	105
279	20230921	140000	752023680	5670	5690	5690	5670	130
280	20230921	135900	751286380	5690	5690	5690	5690	0
281	20230921	135800	751286380	5690	5690	5690	5690	0
282	20230921	135700	751286380	5690	5690	5690	5690	50
283	20230921	135600	751001880	5690	5690	5690	5690	1
284	20230921	135500	750996190	5700	5700	5700	5700	0
285	20230921	135400	750996190	5700	5700	5700	5700	1
286	20230921	135300	750990490	5660	5660	5660	5660	2
287	20230921	135200	750979170	5660	5660	5660	5660	50
288	20230921	135100	750696170	5700	5700	5700	5700	0
289	20230921	135000	750696170	5700	5700	5700	5700	0
290	20230921	134900	750696170	5700	5700	5700	5700	0
291	20230921	134800	750696170	5700	5700	5700	5700	1
292	20230921	134700	750690470	5660	5660	5660	5660	0
293	20230921	134600	750690470	5660	5660	5660	5660	0
294	20230921	134500	750690470	5660	5660	5660	5660	0
295	20230921	134400	750690470	5660	5680	5680	5660	10000
296	20230921	134300	694004660	5670	5670	5670	5670	0
297	20230921	134200	694004660	5670	5670	5670	5670	0
298	20230921	134100	694004660	5670	5670	5670	5670	0
299	20230921	134000	694004660	5670	5670	5670	5670	0
300	20230921	133900	694004660	5670	5700	5700	5670	81
301	20230921	133800	693545090	5670	5680	5680	5670	561
302	20230921	133700	690362110	5700	5700	5700	5700	0
303	20230921	133600	690362110	5700	5700	5700	5700	30
304	20230921	133500	690191110	5700	5700	5700	5700	11
305	20230921	133400	690128410	5690	5690	5690	5690	14
306	20230921	133300	690048750	5680	5680	5680	5680	10
307	20230921	133200	689991950	5680	5680	5680	5680	0
308	20230921	133100	689991950	5680	5680	5680	5680	65
309	20230921	133000	689622750	5690	5690	5690	5690	0
310	20230921	132900	689622750	5690	5690	5690	5690	1
311	20230921	132800	689617060	5680	5680	5680	5680	0
312	20230921	132700	689617060	5680	5680	5680	5680	0
313	20230921	132600	689617060	5680	5670	5680	5670	517
314	20230921	132500	686680680	5650	5650	5650	5650	0
315	20230921	132400	686680680	5650	5650	5650	5650	8
316	20230921	132300	686635480	5650	5660	5670	5650	254
317	20230921	132200	685200300	5660	5660	5660	5650	226
318	20230921	132100	683921290	5660	5660	5660	5660	0
319	20230921	132000	683921290	5660	5660	5660	5660	1
320	20230921	131900	683915630	5660	5660	5660	5660	12
321	20230921	131800	683847710	5660	5660	5660	5660	138
322	20230921	131700	683066630	5660	5660	5660	5660	0
323	20230921	131600	683066630	5660	5660	5660	5660	0
324	20230921	131500	683066630	5660	5660	5660	5660	0
325	20230921	131400	683066630	5660	5660	5660	5660	0
326	20230921	131300	683066630	5660	5660	5660	5660	0
327	20230921	131200	683066630	5660	5660	5660	5660	0
328	20230921	131100	683066630	5660	5660	5660	5660	0
329	20230921	131000	683066630	5660	5660	5660	5660	5
330	20230921	130900	683038330	5660	5660	5660	5660	0
331	20230921	130800	683038330	5660	5620	5660	5620	101
332	20230921	130700	682466710	5660	5660	5660	5660	0
333	20230921	130600	682466710	5660	5650	5660	5610	5165
334	20230921	130500	653407530	5660	5660	5660	5660	21
335	20230921	130400	653288670	5650	5650	5650	5650	0
336	20230921	130300	653288670	5650	5650	5650	5650	0
337	20230921	130200	653288670	5650	5650	5650	5650	0
338	20230921	130100	653288670	5650	5650	5650	5650	0
339	20230921	130000	653288670	5650	5650	5650	5650	2
340	20230921	125900	653277370	5650	5660	5660	5650	6
341	20230921	125800	653243450	5660	5660	5660	5660	5
342	20230921	125700	653215150	5650	5650	5650	5650	20
343	20230921	125600	653102150	5650	5650	5650	5630	190
344	20230921	125500	652029510	5660	5650	5660	5650	7
345	20230921	125400	651989900	5660	5660	5660	5660	3
346	20230921	125300	651972920	5660	5660	5660	5660	0
347	20230921	125200	651972920	5660	5660	5660	5630	1727
348	20230921	125100	642231080	5660	5660	5660	5660	287
349	20230921	125000	640606660	5660	5670	5670	5660	777
350	20230921	124900	636203360	5680	5670	5680	5670	31
351	20230921	124800	636027580	5670	5670	5670	5670	0
352	20230921	124700	636027580	5670	5670	5670	5670	0
353	20230921	124600	636027580	5670	5670	5670	5670	0
354	20230921	124500	636027580	5670	5670	5670	5670	0
355	20230921	124400	636027580	5670	5670	5670	5670	2
356	20230921	124300	636016240	5670	5670	5670	5670	112
357	20230921	124200	635381200	5670	5670	5670	5670	0
358	20230921	124100	635381200	5670	5690	5690	5670	97
359	20230921	124000	634830910	5670	5670	5670	5670	74
360	20230921	123900	634411330	5680	5680	5680	5680	0
361	20230921	123800	634411330	5680	5690	5690	5680	51
362	20230921	123700	634121630	5680	5690	5690	5680	70
363	20230921	123600	633723360	5680	5680	5680	5680	0
364	20230921	123500	633723360	5680	5690	5690	5680	13
365	20230921	123400	633649400	5680	5680	5680	5680	9
366	20230921	123300	633598280	5680	5680	5680	5680	263
367	20230921	123200	632104440	5680	5680	5680	5680	0
368	20230921	123100	632104440	5680	5690	5690	5680	25
369	20230921	123000	631962420	5690	5680	5690	5680	37
370	20230921	122900	631752210	5680	5690	5690	5680	606
371	20230921	122800	628304130	5680	5680	5680	5680	250
372	20230921	122700	626884130	5670	5670	5670	5670	97
373	20230921	122600	626334140	5670	5660	5670	5640	7003
374	20230921	122500	586799100	5680	5670	5680	5670	353
375	20230921	122400	584797580	5670	5670	5670	5670	61
376	20230921	122300	584451710	5670	5670	5670	5660	1961
377	20230921	122200	573348080	5670	5670	5670	5670	0
378	20230921	122100	573348080	5670	5670	5670	5670	600
379	20230921	122000	569946080	5670	5690	5690	5670	848
380	20230921	121900	565136720	5690	5690	5690	5690	4
381	20230921	121800	565113960	5680	5680	5680	5680	0
382	20230921	121700	565113960	5680	5680	5680	5680	143
383	20230921	121600	564301720	5680	5690	5690	5680	282
384	20230921	121500	562697910	5690	5700	5700	5690	40
385	20230921	121400	562469920	5700	5700	5700	5700	0
386	20230921	121300	562469920	5700	5700	5700	5700	0
387	20230921	121200	562469920	5700	5700	5700	5700	0
388	20230921	121100	562469920	5700	5700	5700	5700	1
389	20230921	121000	562464220	5670	5670	5670	5670	11
390	20230921	120900	562401850	5670	5670	5670	5650	2376
391	20230921	120800	548969930	5670	5700	5700	5660	7303
392	20230921	120700	507485450	5720	5710	5720	5710	376
393	20230921	120600	505337960	5710	5710	5710	5710	7
394	20230921	120500	505297990	5710	5710	5710	5710	17
395	20230921	120400	505200920	5700	5700	5700	5700	0
396	20230921	120300	505200920	5700	5700	5700	5700	543
397	20230921	120200	502105820	5700	5700	5700	5700	588
398	20230921	120100	498754220	5700	5710	5710	5700	2599
399	20230921	120000	483937780	5740	5710	5740	5710	121
400	20230921	115900	483244840	5710	5710	5710	5710	9
401	20230921	115800	483193450	5710	5710	5710	5710	0
402	20230921	115700	483193450	5710	5710	5710	5710	0
403	20230921	115600	483193450	5710	5700	5710	5700	81
404	20230921	115500	482731720	5700	5710	5710	5700	1374
405	20230921	115400	474899910	5700	5700	5700	5700	0
406	20230921	115300	474899910	5700	5710	5710	5700	1982
407	20230921	115200	463599620	5710	5710	5710	5710	0
408	20230921	115100	463599620	5710	5730	5730	5710	1001
409	20230921	115000	457883770	5730	5720	5730	5720	25
410	20230921	114900	457740760	5720	5720	5720	5720	6
411	20230921	114800	457706440	5720	5720	5720	5720	334
412	20230921	114700	455795960	5710	5720	5720	5710	142
413	20230921	114600	454984140	5750	5750	5750	5750	13
414	20230921	114500	454909390	5750	5750	5750	5750	0
415	20230921	114400	454909390	5750	5750	5750	5750	86
416	20230921	114300	454414890	5750	5750	5750	5750	12
417	20230921	114200	454345890	5720	5720	5720	5720	133
418	20230921	114100	453585130	5760	5760	5760	5760	0
419	20230921	114000	453585130	5760	5760	5760	5760	0
420	20230921	113900	453585130	5760	5720	5760	5720	1439
421	20230921	113800	445354010	5760	5760	5760	5760	0
422	20230921	113700	445354010	5760	5760	5760	5760	0
423	20230921	113600	445354010	5760	5760	5760	5760	0
424	20230921	113500	445354010	5760	5740	5760	5720	1495
425	20230921	113400	436795010	5740	5740	5740	5740	0
426	20230921	113300	436795010	5740	5740	5740	5740	25
427	20230921	113200	436651510	5740	5740	5740	5740	10
428	20230921	113100	436594110	5740	5740	5740	5740	31
429	20230921	113000	436416170	5740	5740	5740	5740	0
430	20230921	112900	436416170	5740	5740	5740	5740	0
431	20230921	112800	436416170	5740	5740	5740	5740	278
432	20230921	112700	434820450	5740	5740	5740	5740	1
433	20230921	112600	434814710	5730	5740	5740	5730	605
434	20230921	112500	431348010	5740	5740	5740	5740	10
435	20230921	112400	431290610	5740	5750	5750	5740	484
436	20230921	112300	428512400	5750	5750	5750	5750	150
437	20230921	112200	427649900	5750	5750	5750	5750	134
438	20230921	112100	426879400	5750	5750	5750	5750	502
439	20230921	112000	423992900	5750	5750	5750	5750	20
440	20230921	111900	423877900	5750	5750	5750	5750	185
441	20230921	111800	422814150	5750	5750	5750	5750	0
442	20230921	111700	422814150	5750	5740	5750	5740	540
443	20230921	111600	419714150	5750	5750	5750	5750	1
444	20230921	111500	419708400	5740	5740	5740	5740	0
445	20230921	111400	419708400	5740	5740	5740	5740	10
446	20230921	111300	419651000	5750	5750	5750	5750	150
447	20230921	111200	418788500	5750	5750	5750	5750	1
448	20230921	111100	418782750	5740	5740	5740	5740	4
449	20230921	111000	418759790	5740	5740	5740	5740	0
450	20230921	110900	418759790	5740	5740	5740	5740	271
451	20230921	110800	417204250	5730	5730	5730	5730	0
452	20230921	110700	417204250	5730	5730	5730	5730	0
453	20230921	110600	417204250	5730	5730	5730	5730	69
454	20230921	110500	416808880	5730	5750	5750	5730	732
455	20230921	110400	412613860	5750	5750	5750	5750	0
456	20230921	110300	412613860	5750	5740	5750	5740	2464
457	20230921	110200	398461160	5750	5790	5790	5750	2491
458	20230921	110100	384137660	5790	5790	5790	5790	0
459	20230921	110000	384137660	5790	5790	5790	5790	0
460	20230921	105900	384137660	5790	5750	5790	5750	12
461	20230921	105800	384068380	5750	5750	5750	5750	20
462	20230921	105700	383953380	5740	5740	5740	5740	0
463	20230921	105600	383953380	5740	5740	5740	5740	0
464	20230921	105500	383953380	5740	5740	5740	5740	1
465	20230921	105400	383947640	5780	5780	5780	5780	382
466	20230921	105300	381739680	5780	5780	5780	5780	500
467	20230921	105200	378849680	5770	5770	5770	5770	0
468	20230921	105100	378849680	5770	5770	5770	5770	0
469	20230921	105000	378849680	5770	5760	5770	5760	806
470	20230921	104900	374204040	5740	5740	5740	5740	0
471	20230921	104800	374204040	5740	5740	5740	5740	0
472	20230921	104700	374204040	5740	5740	5740	5740	0
473	20230921	104600	374204040	5740	5740	5740	5740	5
474	20230921	104500	374175340	5740	5740	5740	5740	0
475	20230921	104400	374175340	5740	5740	5740	5740	80
476	20230921	104300	373716140	5740	5740	5740	5740	1
477	20230921	104200	373710400	5760	5760	5760	5760	2
478	20230921	104100	373698880	5750	5750	5750	5730	543
479	20230921	104000	370586630	5730	5740	5760	5730	486
480	20230921	103900	367800520	5770	5770	5770	5770	0
481	20230921	103800	367800520	5770	5770	5770	5770	0
482	20230921	103700	367800520	5770	5770	5770	5770	0
483	20230921	103600	367800520	5770	5770	5770	5770	0
484	20230921	103500	367800520	5770	5770	5770	5770	12
485	20230921	103400	367731280	5730	5750	5780	5730	428
486	20230921	103300	365278040	5730	5760	5760	5730	500
487	20230921	103200	362409560	5780	5780	5780	5780	5
488	20230921	103100	362380660	5770	5760	5780	5760	371
489	20230921	103000	360243500	5760	5760	5760	5760	0
490	20230921	102900	360243500	5760	5760	5760	5760	5
491	20230921	102800	360214700	5780	5750	5780	5750	6
492	20230921	102700	360180140	5780	5760	5780	5710	6340
493	20230921	102600	323877830	5780	5780	5780	5780	2
494	20230921	102500	323866270	5760	5760	5760	5760	106
495	20230921	102400	323255710	5750	5760	5760	5750	1255
496	20230921	102300	316037850	5760	5760	5760	5760	500
497	20230921	102200	313157850	5770	5770	5770	5770	178
498	20230921	102100	312130790	5770	5770	5770	5770	2
499	20230921	102000	312119250	5770	5770	5770	5770	20
500	20230921	101900	312003850	5760	5770	5770	5760	738
501	20230921	101800	307752630	5760	5790	5790	5760	501
502	20230921	101700	304865280	5770	5780	5780	5770	1085
503	20230921	101600	298598930	5790	5790	5790	5790	0
504	20230921	101500	298598930	5790	5790	5790	5790	96
505	20230921	101400	298043090	5790	5790	5790	5790	0
506	20230921	101300	298043090	5790	5790	5790	5790	120
507	20230921	101200	297348290	5800	5780	5800	5780	76
508	20230921	101100	296908890	5790	5790	5790	5790	113
509	20230921	101000	296254620	5790	5790	5790	5790	19
510	20230921	100900	296144610	5800	5800	5800	5800	65
511	20230921	100800	295767610	5790	5790	5790	5790	23
512	20230921	100700	295634440	5790	5790	5790	5790	0
513	20230921	100600	295634440	5790	5790	5790	5790	0
514	20230921	100500	295634440	5790	5790	5790	5780	616
515	20230921	100400	292069490	5800	5800	5800	5800	222
516	20230921	100300	290781890	5790	5790	5790	5790	105
517	20230921	100200	290173940	5790	5800	5800	5790	160
518	20230921	100100	289247140	5790	5790	5790	5790	79
519	20230921	100000	288789730	5790	5790	5790	5790	1
520	20230921	095900	288783940	5790	5790	5790	5790	4
521	20230921	095800	288760780	5780	5780	5780	5780	207
522	20230921	095700	287564320	5770	5780	5780	5770	85
523	20230921	095600	287073800	5800	5800	5800	5800	1
524	20230921	095500	287068000	5790	5770	5790	5770	7
525	20230921	095400	287027530	5770	5770	5770	5770	1
526	20230921	095300	287021760	5760	5770	5770	5760	56
527	20230921	095200	286698970	5760	5760	5760	5760	50
528	20230921	095100	286410970	5790	5800	5800	5790	602
529	20230921	095000	282922420	5820	5820	5820	5820	9
530	20230921	094900	282870040	5830	5830	5830	5830	0
531	20230921	094800	282870040	5830	5830	5830	5830	0
532	20230921	094700	282870040	5830	5800	5830	5760	8052
533	20230921	094600	236408490	5790	5790	5790	5790	0
534	20230921	094500	236408490	5790	5790	5790	5790	3
535	20230921	094400	236391120	5790	5790	5790	5790	2
536	20230921	094300	236379540	5790	5790	5790	5790	30
537	20230921	094200	236205840	5790	5780	5790	5780	5918
538	20230921	094100	201998800	5780	5790	5790	5780	4182
539	20230921	094000	177815740	5790	5800	5800	5790	181
540	20230921	093900	176766040	5800	5800	5800	5800	0
541	20230921	093800	176766040	5800	5800	5800	5800	154
542	20230921	093700	175872840	5790	5790	5790	5790	234
543	20230921	093600	174517980	5830	5800	5830	5780	3040
544	20230921	093500	156925830	5800	5830	5830	5790	2757
545	20230921	093400	140941980	5830	5830	5840	5800	10193
546	20230921	093300	81789370	5830	5830	5830	5830	400
547	20230921	093200	79457370	5840	5840	5840	5840	100
548	20230921	093100	78873370	5850	5860	5860	5830	2657
549	20230921	093000	63339340	5860	5860	5860	5860	1000
550	20230921	092900	57479340	5860	5870	5870	5860	787
551	20230921	092800	52864770	5910	5910	5910	5910	0
552	20230921	092700	52864770	5910	5910	5910	5910	0
553	20230921	092600	52864770	5910	5910	5910	5910	645
554	20230921	092500	49052820	5910	5920	5920	5910	130
555	20230921	092400	48283280	5910	5870	5910	5870	4355
556	20230921	092300	22656570	5870	5870	5870	5870	0
557	20230921	092200	22656570	5870	5870	5870	5870	1
558	20230921	092100	22650700	5860	5860	5860	5860	2
559	20230921	092000	22638980	5860	5860	5860	5860	72
560	20230921	091900	22217060	5870	5870	5870	5870	3
561	20230921	091800	22199450	5870	5870	5870	5870	5
562	20230921	091700	22170100	5880	5880	5880	5880	0
563	20230921	091600	22170100	5880	5860	5880	5860	204
564	20230921	091500	20973180	5860	5860	5860	5860	20
565	20230921	091400	20855980	5820	5850	5850	5820	152
566	20230921	091300	19971280	5820	5820	5820	5820	290
567	20230921	091200	18283480	5820	5850	5850	5820	501
568	20230921	091100	15359790	5850	5840	5850	5840	9
569	20230921	091000	15307190	5830	5840	5840	5830	16
570	20230921	090900	15213860	5820	5830	5830	5820	13
571	20230921	090800	15138170	5860	5860	5860	5860	0
572	20230921	090700	15138170	5860	5870	5870	5800	841
573	20230921	090600	10239830	5830	5830	5830	5830	0
574	20230921	090500	10239830	5830	5830	5830	5830	37
575	20230921	090400	10024120	5820	5830	5830	5820	354
576	20230921	090300	7960500	5850	5880	5880	5840	360
577	20230921	090200	5856410	5880	5880	5880	5880	0
578	20230921	090100	5856410	5880	5900	5900	5840	373
579	20230921	090000	3675310	5850	5900	5900	5850	626