KissMeData/019540/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	185700	454404000	5080	5080	5080	5080	595
3	20230912	185600	454404000	5080	5080	5080	5080	0
4	20230912	185500	454404000	5080	5080	5080	5080	0
5	20230912	185400	454404000	5080	5080	5080	5080	0
6	20230912	185300	454404000	5080	5080	5080	5080	0
7	20230912	185200	454404000	5080	5080	5080	5080	0
8	20230912	185100	454404000	5080	5080	5080	5080	0
9	20230912	185000	454404000	5080	5080	5080	5080	0
10	20230912	184900	454404000	5080	5080	5080	5080	0
11	20230912	184800	454404000	5080	5080	5080	5080	0
12	20230912	184700	454404000	5080	5080	5080	5080	0
13	20230912	184600	454404000	5080	5080	5080	5080	0
14	20230912	184500	454404000	5080	5080	5080	5080	0
15	20230912	184400	454404000	5080	5080	5080	5080	0
16	20230912	184300	454404000	5080	5080	5080	5080	0
17	20230912	184200	454404000	5080	5080	5080	5080	0
18	20230912	184100	454404000	5080	5080	5080	5080	0
19	20230912	184000	454404000	5080	5080	5080	5080	0
20	20230912	183900	454404000	5080	5080	5080	5080	0
21	20230912	183800	454404000	5080	5080	5080	5080	0
22	20230912	183700	454404000	5080	5080	5080	5080	0
23	20230912	183600	454404000	5080	5080	5080	5080	0
24	20230912	183500	454404000	5080	5080	5080	5080	0
25	20230912	183400	454404000	5080	5080	5080	5080	0
26	20230912	183300	454404000	5080	5080	5080	5080	0
27	20230912	183200	454404000	5080	5080	5080	5080	0
28	20230912	183100	454404000	5080	5080	5080	5080	0
29	20230912	183000	454404000	5080	5080	5080	5080	0
30	20230912	182900	454404000	5080	5080	5080	5080	0
31	20230912	182800	454404000	5080	5080	5080	5080	0
32	20230912	182700	454404000	5080	5080	5080	5080	595
33	20230912	182600	454404000	5080	5080	5080	5080	0
34	20230912	182500	454404000	5080	5080	5080	5080	0
35	20230912	182400	454404000	5080	5080	5080	5080	0
36	20230912	182300	454404000	5080	5080	5080	5080	0
37	20230912	182200	454404000	5080	5080	5080	5080	0
38	20230912	182100	454404000	5080	5080	5080	5080	0
39	20230912	182000	454404000	5080	5080	5080	5080	0
40	20230912	181900	454404000	5080	5080	5080	5080	0
41	20230912	181800	454404000	5080	5080	5080	5080	0
42	20230912	181700	454404000	5080	5080	5080	5080	0
43	20230912	181600	454404000	5080	5080	5080	5080	0
44	20230912	181500	454404000	5080	5080	5080	5080	0
45	20230912	181400	454404000	5080	5080	5080	5080	0
46	20230912	181300	454404000	5080	5080	5080	5080	0
47	20230912	181200	454404000	5080	5080	5080	5080	0
48	20230912	181100	454404000	5080	5080	5080	5080	0
49	20230912	181000	454404000	5080	5080	5080	5080	0
50	20230912	180900	454404000	5080	5080	5080	5080	0
51	20230912	180800	454404000	5080	5080	5080	5080	0
52	20230912	180700	454404000	5080	5080	5080	5080	0
53	20230912	180600	454404000	5080	5080	5080	5080	0
54	20230912	180500	454404000	5080	5080	5080	5080	0
55	20230912	180400	454404000	5080	5080	5080	5080	0
56	20230912	180300	454404000	5080	5080	5080	5080	0
57	20230912	180200	454404000	5080	5080	5080	5080	0
58	20230912	180100	454404000	5080	5080	5080	5080	0
59	20230912	180000	454404000	5080	5080	5080	5080	0
60	20230912	175900	454404000	5080	5080	5080	5080	0
61	20230912	175800	454404000	5080	5080	5080	5080	0
62	20230912	175700	454404000	5080	5080	5080	5080	595
63	20230912	175600	454404000	5080	5080	5080	5080	0
64	20230912	175500	454404000	5080	5080	5080	5080	0
65	20230912	175400	454404000	5080	5080	5080	5080	0
66	20230912	175300	454404000	5080	5080	5080	5080	0
67	20230912	175200	454404000	5080	5080	5080	5080	0
68	20230912	175100	454404000	5080	5080	5080	5080	0
69	20230912	175000	454404000	5080	5080	5080	5080	0
70	20230912	174900	454404000	5080	5080	5080	5080	0
71	20230912	174800	454404000	5080	5080	5080	5080	0
72	20230912	174700	454404000	5080	5080	5080	5080	0
73	20230912	174600	454404000	5080	5080	5080	5080	0
74	20230912	174500	454404000	5080	5080	5080	5080	0
75	20230912	174400	454404000	5080	5080	5080	5080	0
76	20230912	174300	454404000	5080	5080	5080	5080	0
77	20230912	174200	454404000	5080	5080	5080	5080	0
78	20230912	174100	454404000	5080	5080	5080	5080	0
79	20230912	174000	454404000	5080	5080	5080	5080	0
80	20230912	173900	454404000	5080	5080	5080	5080	0
81	20230912	173800	454404000	5080	5080	5080	5080	0
82	20230912	173700	454404000	5080	5080	5080	5080	0
83	20230912	173600	454404000	5080	5080	5080	5080	0
84	20230912	173500	454404000	5080	5080	5080	5080	0
85	20230912	173400	454404000	5080	5080	5080	5080	0
86	20230912	173300	454404000	5080	5080	5080	5080	0
87	20230912	173200	454404000	5080	5080	5080	5080	0
88	20230912	173100	454404000	5080	5080	5080	5080	0
89	20230912	173000	454404000	5080	5080	5080	5080	0
90	20230912	172900	454404000	5080	5080	5080	5080	0
91	20230912	172800	454404000	5080	5080	5080	5080	0
92	20230912	172700	454404000	5080	5080	5080	5080	595
93	20230912	172600	454404000	5080	5080	5080	5080	0
94	20230912	172500	454404000	5080	5080	5080	5080	0
95	20230912	172400	454404000	5080	5080	5080	5080	0
96	20230912	172300	454404000	5080	5080	5080	5080	0
97	20230912	172200	454404000	5080	5080	5080	5080	0
98	20230912	172100	454404000	5080	5080	5080	5080	0
99	20230912	172000	454404000	5080	5080	5080	5080	0
100	20230912	171900	454404000	5080	5080	5080	5080	0
101	20230912	171800	454404000	5080	5080	5080	5080	0
102	20230912	171700	454404000	5080	5080	5080	5080	0
103	20230912	171600	454404000	5080	5080	5080	5080	0
104	20230912	171500	454404000	5080	5080	5080	5080	0
105	20230912	171400	454404000	5080	5080	5080	5080	0
106	20230912	171300	454404000	5080	5080	5080	5080	0
107	20230912	171200	454404000	5080	5080	5080	5080	0
108	20230912	171100	454404000	5080	5080	5080	5080	0
109	20230912	171000	454404000	5080	5080	5080	5080	0
110	20230912	170900	454404000	5080	5080	5080	5080	0
111	20230912	170800	454404000	5080	5080	5080	5080	0
112	20230912	170700	454404000	5080	5080	5080	5080	0
113	20230912	170600	454404000	5080	5080	5080	5080	0
114	20230912	170500	454404000	5080	5080	5080	5080	0
115	20230912	170400	454404000	5080	5080	5080	5080	0
116	20230912	170300	454404000	5080	5080	5080	5080	0
117	20230912	170200	454404000	5080	5080	5080	5080	0
118	20230912	170100	454404000	5080	5080	5080	5080	0
119	20230912	170000	454404000	5080	5080	5080	5080	0
120	20230912	165900	454404000	5080	5080	5080	5080	0
121	20230912	165800	454404000	5080	5080	5080	5080	0
122	20230912	165700	454404000	5080	5080	5080	5080	595
123	20230912	165600	454404000	5080	5080	5080	5080	0
124	20230912	165500	454404000	5080	5080	5080	5080	0
125	20230912	165400	454404000	5080	5080	5080	5080	0
126	20230912	165300	454404000	5080	5080	5080	5080	0
127	20230912	165200	454404000	5080	5080	5080	5080	0
128	20230912	165100	454404000	5080	5080	5080	5080	0
129	20230912	165000	454404000	5080	5080	5080	5080	0
130	20230912	164900	454404000	5080	5080	5080	5080	0
131	20230912	164800	454404000	5080	5080	5080	5080	0
132	20230912	164700	454404000	5080	5080	5080	5080	0
133	20230912	164600	454404000	5080	5080	5080	5080	0
134	20230912	164500	454404000	5080	5080	5080	5080	0
135	20230912	164400	454404000	5080	5080	5080	5080	0
136	20230912	164300	454404000	5080	5080	5080	5080	0
137	20230912	164200	454404000	5080	5080	5080	5080	0
138	20230912	164100	454404000	5080	5080	5080	5080	0
139	20230912	164000	454404000	5080	5080	5080	5080	0
140	20230912	163900	454404000	5080	5080	5080	5080	0
141	20230912	163800	454404000	5080	5080	5080	5080	0
142	20230912	163700	454404000	5080	5080	5080	5080	0
143	20230912	163600	454404000	5080	5080	5080	5080	0
144	20230912	163500	454404000	5080	5080	5080	5080	0
145	20230912	163400	454404000	5080	5080	5080	5080	0
146	20230912	163300	454404000	5080	5080	5080	5080	0
147	20230912	163200	454404000	5080	5080	5080	5080	0
148	20230912	163100	454404000	5080	5080	5080	5080	0
149	20230912	163000	454404000	5080	5080	5080	5080	0
150	20230912	162900	454404000	5080	5080	5080	5080	0
151	20230912	162800	454404000	5080	5080	5080	5080	0
152	20230912	162700	454404000	5080	5080	5080	5080	595
153	20230912	162600	454404000	5080	5080	5080	5080	0
154	20230912	162500	454404000	5080	5080	5080	5080	0
155	20230912	162400	454404000	5080	5080	5080	5080	0
156	20230912	162300	454404000	5080	5080	5080	5080	0
157	20230912	162200	454404000	5080	5080	5080	5080	0
158	20230912	162100	454404000	5080	5080	5080	5080	0
159	20230912	162000	454404000	5080	5080	5080	5080	0
160	20230912	161900	454404000	5080	5080	5080	5080	0
161	20230912	161800	454404000	5080	5080	5080	5080	0
162	20230912	161700	454404000	5080	5080	5080	5080	0
163	20230912	161600	454404000	5080	5080	5080	5080	0
164	20230912	161500	454404000	5080	5080	5080	5080	0
165	20230912	161400	454404000	5080	5080	5080	5080	0
166	20230912	161300	454404000	5080	5080	5080	5080	0
167	20230912	161200	454404000	5080	5080	5080	5080	0
168	20230912	161100	454404000	5080	5080	5080	5080	0
169	20230912	161000	454404000	5080	5080	5080	5080	0
170	20230912	160900	454404000	5080	5080	5080	5080	0
171	20230912	160800	454404000	5080	5080	5080	5080	0
172	20230912	160700	454404000	5080	5080	5080	5080	0
173	20230912	160600	454404000	5080	5080	5080	5080	0
174	20230912	160500	454404000	5080	5080	5080	5080	0
175	20230912	160400	454404000	5080	5080	5080	5080	0
176	20230912	160300	454404000	5080	5080	5080	5080	0
177	20230912	160200	454404000	5080	5080	5080	5080	0
178	20230912	160100	454404000	5080	5080	5080	5080	0
179	20230912	160000	454404000	5080	5080	5080	5080	0
180	20230912	155900	454404000	5080	5080	5080	5080	0
181	20230912	155800	454404000	5080	5080	5080	5080	0
182	20230912	155700	454404000	5080	5080	5080	5080	595
183	20230912	155600	454404000	5080	5080	5080	5080	0
184	20230912	155500	454404000	5080	5080	5080	5080	0
185	20230912	155400	454404000	5080	5080	5080	5080	0
186	20230912	155300	454404000	5080	5080	5080	5080	0
187	20230912	155200	454404000	5080	5080	5080	5080	0
188	20230912	155100	454404000	5080	5080	5080	5080	0
189	20230912	155000	454404000	5080	5080	5080	5080	0
190	20230912	154900	454404000	5080	5080	5080	5080	0
191	20230912	154800	454404000	5080	5080	5080	5080	0
192	20230912	154700	454404000	5080	5080	5080	5080	0
193	20230912	154600	454404000	5080	5080	5080	5080	0
194	20230912	154500	454404000	5080	5080	5080	5080	0
195	20230912	154400	454404000	5080	5080	5080	5080	0
196	20230912	154300	454404000	5080	5080	5080	5080	0
197	20230912	154200	454404000	5080	5080	5080	5080	0
198	20230912	154100	454404000	5080	5080	5080	5080	0
199	20230912	154000	454404000	5080	5080	5080	5080	0
200	20230912	153900	454404000	5080	5080	5080	5080	0
201	20230912	153800	454404000	5080	5080	5080	5080	0
202	20230912	153700	454404000	5080	5080	5080	5080	0
203	20230912	153600	454404000	5080	5080	5080	5080	0
204	20230912	153500	454404000	5080	5080	5080	5080	0
205	20230912	153400	454404000	5080	5080	5080	5080	0
206	20230912	153300	454404000	5080	5080	5080	5080	0
207	20230912	153200	454404000	5080	5080	5080	5080	0
208	20230912	153100	454404000	5080	5080	5080	5080	0
209	20230912	153000	454404000	5080	5080	5080	5080	595
210	20230912	152900	451381400	5110	5110	5110	5110	0
211	20230912	152800	451381400	5110	5110	5110	5110	0
212	20230912	152700	451381400	5110	5110	5110	5110	0
213	20230912	152600	451381400	5110	5110	5110	5110	0
214	20230912	152500	451381400	5110	5110	5110	5110	0
215	20230912	152400	451381400	5110	5110	5110	5110	0
216	20230912	152300	451381400	5110	5110	5110	5110	0
217	20230912	152200	451381400	5110	5110	5110	5110	0
218	20230912	152100	451381400	5110	5110	5110	5110	0
219	20230912	152000	451381400	5110	5110	5110	5110	0
220	20230912	151900	451381400	5110	5110	5110	5110	200
221	20230912	151800	450359400	5120	5120	5120	5120	0
222	20230912	151700	450359400	5120	5110	5120	5090	928
223	20230912	151600	445630860	5130	5130	5130	5130	2
224	20230912	151500	445620600	5100	5100	5100	5100	0
225	20230912	151400	445620600	5100	5100	5100	5100	32
226	20230912	151300	445457400	5130	5130	5130	5130	4
227	20230912	151200	445436880	5140	5140	5140	5140	6
228	20230912	151100	445406040	5140	5120	5140	5100	701
229	20230912	151000	441828740	5140	5130	5140	5130	221
230	20230912	150900	440694640	5140	5140	5150	5140	67
231	20230912	150800	440350240	5140	5160	5160	5130	384
232	20230912	150700	438372800	5130	5130	5160	5130	8
233	20230912	150600	438331580	5160	5160	5160	5160	201
234	20230912	150500	437294420	5140	5140	5140	5140	486
235	20230912	150400	434796380	5150	5150	5160	5150	378
236	20230912	150300	432849670	5160	5160	5160	5160	0
237	20230912	150200	432849670	5160	5140	5160	5140	5
238	20230912	150100	432823950	5140	5150	5160	5140	1390
239	20230912	150000	425674330	5170	5170	5170	5170	0
240	20230912	145900	425674330	5170	5170	5170	5170	1
241	20230912	145800	425669160	5150	5180	5180	5150	104
242	20230912	145700	425133440	5180	5180	5180	5180	39
243	20230912	145600	424931420	5150	5150	5150	5150	2200
244	20230912	145500	413601420	5180	5160	5180	5160	504
245	20230912	145400	411000380	5180	5180	5180	5180	1
246	20230912	145300	410995200	5180	5160	5180	5160	2
247	20230912	145200	410984860	5150	5150	5150	5150	0
248	20230912	145100	410984860	5150	5150	5150	5150	0
249	20230912	145000	410984860	5150	5150	5150	5150	1000
250	20230912	144900	405834860	5180	5180	5180	5180	1
251	20230912	144800	405829680	5150	5150	5150	5150	1200
252	20230912	144700	399649680	5200	5200	5200	5200	0
253	20230912	144600	399649680	5200	5150	5200	5150	1823
254	20230912	144500	390216660	5160	5160	5160	5160	533
255	20230912	144400	387466380	5190	5190	5190	5190	0
256	20230912	144300	387466380	5190	5190	5190	5190	0
257	20230912	144200	387466380	5190	5180	5190	5180	1001
258	20230912	144100	382271750	5160	5160	5190	5160	455
259	20230912	144000	379918550	5200	5200	5200	5200	0
260	20230912	143900	379918550	5200	5200	5200	5200	0
261	20230912	143800	379918550	5200	5180	5200	5180	1753
262	20230912	143700	370814860	5180	5150	5180	5150	492
263	20230912	143600	368272380	5160	5150	5160	5150	282
264	20230912	143500	366819530	5150	5150	5150	5150	91
265	20230912	143400	366350880	5140	5140	5140	5140	0
266	20230912	143300	366350880	5140	5140	5140	5140	1
267	20230912	143200	366345740	5150	5170	5170	5150	171
268	20230912	143100	365464190	5170	5160	5170	5150	213
269	20230912	143000	364364830	5160	5160	5170	5160	261
270	20230912	142900	363016560	5170	5170	5170	5170	5
271	20230912	142800	362990710	5170	5170	5170	5170	43
272	20230912	142700	362768400	5160	5170	5170	5160	15
273	20230912	142600	362690940	5150	5160	5170	5150	1050
274	20230912	142500	357266940	5160	5160	5160	5160	2
275	20230912	142400	357256620	5150	5140	5150	5140	499
276	20230912	142300	354687790	5130	5130	5130	5130	0
277	20230912	142200	354687790	5130	5130	5130	5130	115
278	20230912	142100	354097840	5140	5140	5140	5140	9
279	20230912	142000	354051580	5150	5150	5150	5150	0
280	20230912	141900	354051580	5150	5140	5150	5140	900
281	20230912	141800	349416660	5140	5140	5140	5140	844
282	20230912	141700	345078500	5140	5110	5140	5110	3550
283	20230912	141600	326855980	5120	5120	5120	5120	0
284	20230912	141500	326855980	5120	5120	5120	5120	0
285	20230912	141400	326855980	5120	5120	5120	5120	10
286	20230912	141300	326804780	5110	5110	5110	5110	205
287	20230912	141200	325757230	5110	5110	5110	5110	0
288	20230912	141100	325757230	5110	5110	5110	5110	1
289	20230912	141000	325752120	5100	5100	5100	5100	0
290	20230912	140900	325752120	5100	5100	5100	5100	0
291	20230912	140800	325752120	5100	5100	5100	5100	0
292	20230912	140700	325752120	5100	5100	5100	5100	378
293	20230912	140600	323824320	5100	5100	5100	5100	0
294	20230912	140500	323824320	5100	5100	5100	5100	11
295	20230912	140400	323768220	5100	5100	5100	5100	0
296	20230912	140300	323768220	5100	5100	5100	5100	30
297	20230912	140200	323615220	5100	5100	5100	5100	890
298	20230912	140100	319076220	5070	5070	5070	5070	40
299	20230912	140000	318873420	5090	5090	5090	5090	0
300	20230912	135900	318873420	5090	5090	5090	5090	0
301	20230912	135800	318873420	5090	5090	5090	5090	0
302	20230912	135700	318873420	5090	5090	5090	5090	0
303	20230912	135600	318873420	5090	5090	5090	5090	0
304	20230912	135500	318873420	5090	5090	5090	5090	88
305	20230912	135400	318425500	5090	5090	5090	5090	870
306	20230912	135300	313997200	5090	5080	5090	5070	860
307	20230912	135200	309635420	5090	5090	5090	5090	0
308	20230912	135100	309635420	5090	5090	5090	5090	0
309	20230912	135000	309635420	5090	5090	5090	5090	0
310	20230912	134900	309635420	5090	5090	5090	5090	0
311	20230912	134800	309635420	5090	5090	5090	5090	0
312	20230912	134700	309635420	5090	5090	5090	5090	0
313	20230912	134600	309635420	5090	5090	5090	5090	1
314	20230912	134500	309630330	5090	5090	5090	5090	0
315	20230912	134400	309630330	5090	5090	5090	5090	1
316	20230912	134300	309625240	5090	5090	5090	5090	0
317	20230912	134200	309625240	5090	5090	5090	5090	0
318	20230912	134100	309625240	5090	5090	5090	5090	0
319	20230912	134000	309625240	5090	5090	5090	5090	0
320	20230912	133900	309625240	5090	5090	5090	5090	0
321	20230912	133800	309625240	5090	5090	5090	5090	0
322	20230912	133700	309625240	5090	5090	5090	5090	0
323	20230912	133600	309625240	5090	5080	5110	5080	2319
324	20230912	133500	297799760	5090	5090	5090	5090	0
325	20230912	133400	297799760	5090	5090	5090	5090	1
326	20230912	133300	297794670	5090	5090	5090	5090	0
327	20230912	133200	297794670	5090	5090	5090	5090	0
328	20230912	133100	297794670	5090	5090	5090	5090	0
329	20230912	133000	297794670	5090	5090	5090	5090	26
330	20230912	132900	297662330	5090	5090	5090	5090	0
331	20230912	132800	297662330	5090	5090	5090	5090	0
332	20230912	132700	297662330	5090	5090	5090	5090	0
333	20230912	132600	297662330	5090	5090	5090	5090	0
334	20230912	132500	297662330	5090	5090	5090	5090	9
335	20230912	132400	297616520	5090	5090	5090	5090	0
336	20230912	132300	297616520	5090	5090	5090	5090	0
337	20230912	132200	297616520	5090	5090	5090	5090	0
338	20230912	132100	297616520	5090	5090	5090	5090	0
339	20230912	132000	297616520	5090	5090	5090	5090	0
340	20230912	131900	297616520	5090	5090	5090	5090	0
341	20230912	131800	297616520	5090	5090	5090	5090	0
342	20230912	131700	297616520	5090	5080	5090	5080	6
343	20230912	131600	297585990	5080	5080	5080	5080	98
344	20230912	131500	297088150	5080	5080	5080	5080	0
345	20230912	131400	297088150	5080	5080	5080	5080	0
346	20230912	131300	297088150	5080	5080	5080	5080	1
347	20230912	131200	297083070	5070	5070	5070	5070	0
348	20230912	131100	297083070	5070	5070	5070	5070	0
349	20230912	131000	297083070	5070	5070	5070	5070	11
350	20230912	130900	297027300	5070	5070	5070	5070	0
351	20230912	130800	297027300	5070	5070	5070	5070	0
352	20230912	130700	297027300	5070	5070	5070	5070	0
353	20230912	130600	297027300	5070	5070	5070	5070	0
354	20230912	130500	297027300	5070	5070	5070	5070	2
355	20230912	130400	297017160	5050	5050	5050	5050	0
356	20230912	130300	297017160	5050	5050	5050	5050	0
357	20230912	130200	297017160	5050	5050	5050	5050	0
358	20230912	130100	297017160	5050	5050	5050	5050	0
359	20230912	130000	297017160	5050	5050	5050	5050	300
360	20230912	125900	295502160	5050	5050	5050	5050	0
361	20230912	125800	295502160	5050	5060	5060	5050	196
362	20230912	125700	294511580	5070	5070	5070	5070	0
363	20230912	125600	294511580	5070	5070	5070	5070	141
364	20230912	125500	293796710	5080	5080	5080	5080	0
365	20230912	125400	293796710	5080	5080	5080	5080	100
366	20230912	125300	293288710	5090	5090	5090	5090	0
367	20230912	125200	293288710	5090	5090	5090	5090	0
368	20230912	125100	293288710	5090	5090	5090	5090	0
369	20230912	125000	293288710	5090	5090	5090	5090	0
370	20230912	124900	293288710	5090	5090	5090	5090	0
371	20230912	124800	293288710	5090	5090	5090	5090	0
372	20230912	124700	293288710	5090	5090	5090	5090	0
373	20230912	124600	293288710	5090	5090	5090	5090	0
374	20230912	124500	293288710	5090	5090	5090	5090	240
375	20230912	124400	292067110	5090	5090	5090	5090	0
376	20230912	124300	292067110	5090	5090	5090	5090	0
377	20230912	124200	292067110	5090	5090	5090	5090	1
378	20230912	124100	292062020	5050	5050	5050	5050	0
379	20230912	124000	292062020	5050	5070	5070	5050	182
380	20230912	123900	291142380	5090	5090	5090	5090	0
381	20230912	123800	291142380	5090	5090	5090	5090	0
382	20230912	123700	291142380	5090	5090	5090	5090	0
383	20230912	123600	291142380	5090	5090	5090	5090	0
384	20230912	123500	291142380	5090	5090	5090	5090	254
385	20230912	123400	289849520	5090	5090	5090	5090	0
386	20230912	123300	289849520	5090	5090	5090	5090	0
387	20230912	123200	289849520	5090	5090	5090	5090	0
388	20230912	123100	289849520	5090	5090	5090	5090	0
389	20230912	123000	289849520	5090	5090	5090	5090	0
390	20230912	122900	289849520	5090	5090	5090	5090	0
391	20230912	122800	289849520	5090	5090	5090	5090	201
392	20230912	122700	288826430	5090	5090	5090	5090	0
393	20230912	122600	288826430	5090	5090	5090	5090	0
394	20230912	122500	288826430	5090	5090	5090	5090	5
395	20230912	122400	288800980	5090	5090	5090	5090	0
396	20230912	122300	288800980	5090	5090	5090	5090	98
397	20230912	122200	288302160	5090	5090	5090	5090	0
398	20230912	122100	288302160	5090	5090	5090	5090	0
399	20230912	122000	288302160	5090	5090	5090	5090	196
400	20230912	121900	287304520	5090	5090	5090	5090	0
401	20230912	121800	287304520	5090	5090	5090	5090	2
402	20230912	121700	287294340	5080	5080	5080	5080	39
403	20230912	121600	287096220	5050	5050	5050	5050	0
404	20230912	121500	287096220	5050	5050	5050	5050	0
405	20230912	121400	287096220	5050	5050	5050	5050	4
406	20230912	121300	287076020	5050	5090	5090	5050	119
407	20230912	121200	286474310	5090	5090	5090	5090	0
408	20230912	121100	286474310	5090	5090	5090	5090	0
409	20230912	121000	286474310	5090	5090	5090	5090	0
410	20230912	120900	286474310	5090	5090	5090	5090	1850
411	20230912	120800	277057810	5050	5050	5050	5050	1159
412	20230912	120700	271204860	5050	5050	5050	5050	0
413	20230912	120600	271204860	5050	5050	5050	5050	0
414	20230912	120500	271204860	5050	5050	5050	5050	0
415	20230912	120400	271204860	5050	5050	5050	5050	0
416	20230912	120300	271204860	5050	5050	5050	5050	36
417	20230912	120200	271023060	5090	5090	5090	5090	0
418	20230912	120100	271023060	5090	5090	5090	5090	0
419	20230912	120000	271023060	5090	5090	5090	5090	0
420	20230912	115900	271023060	5090	5090	5090	5090	9
421	20230912	115800	270977250	5050	5050	5050	5050	0
422	20230912	115700	270977250	5050	5050	5050	5050	0
423	20230912	115600	270977250	5050	5050	5050	5050	99
424	20230912	115500	270477300	5080	5080	5080	5080	0
425	20230912	115400	270477300	5080	5080	5080	5080	0
426	20230912	115300	270477300	5080	5080	5080	5080	0
427	20230912	115200	270477300	5080	5080	5080	5080	0
428	20230912	115100	270477300	5080	5080	5080	5080	0
429	20230912	115000	270477300	5080	5080	5080	5080	0
430	20230912	114900	270477300	5080	5070	5080	5070	649
431	20230912	114800	267181180	5080	5070	5080	5070	319
432	20230912	114700	265562930	5040	5040	5040	5040	1914
433	20230912	114600	255916370	5040	5040	5040	5040	5
434	20230912	114500	255891170	5040	5040	5040	5040	2
435	20230912	114400	255881090	5040	5040	5040	5040	0
436	20230912	114300	255881090	5040	5040	5040	5040	0
437	20230912	114200	255881090	5040	5040	5040	5040	0
438	20230912	114100	255881090	5040	5050	5050	5040	1000
439	20230912	114000	250839230	5070	5050	5070	5050	3
440	20230912	113900	250824040	5070	5070	5070	5070	0
441	20230912	113800	250824040	5070	5070	5070	5070	2
442	20230912	113700	250813900	5080	5080	5080	5080	0
443	20230912	113600	250813900	5080	5070	5080	5070	10
444	20230912	113500	250763120	5070	5070	5070	5070	4
445	20230912	113400	250742840	5070	5050	5070	5050	784
446	20230912	113300	246768740	5050	5050	5050	5050	0
447	20230912	113200	246768740	5050	5050	5050	5050	100
448	20230912	113100	246263740	5030	5030	5030	5030	0
449	20230912	113000	246263740	5030	5030	5030	5030	0
450	20230912	112900	246263740	5030	5030	5030	5030	14
451	20230912	112800	246193320	5050	5050	5050	5050	0
452	20230912	112700	246193320	5050	5040	5050	5040	754
453	20230912	112600	242393140	5040	5040	5040	5040	0
454	20230912	112500	242393140	5040	5040	5040	5040	863
455	20230912	112400	238043620	5040	5040	5040	5040	4
456	20230912	112300	238023460	5040	5040	5040	5040	50
457	20230912	112200	237771460	5040	5040	5040	5040	41
458	20230912	112100	237564820	5040	5040	5040	5040	18
459	20230912	112000	237474100	5040	5040	5040	5040	0
460	20230912	111900	237474100	5040	5040	5040	5040	2
461	20230912	111800	237464020	5030	5030	5030	5030	11
462	20230912	111700	237408690	5040	5040	5040	5040	19
463	20230912	111600	237312930	5010	5030	5030	5010	415
464	20230912	111500	235232610	5020	5070	5070	5020	250
465	20230912	111400	233977200	5020	5040	5040	5020	800
466	20230912	111300	229959930	5080	5060	5080	5010	1721
467	20230912	111200	221319100	5080	5080	5080	5080	0
468	20230912	111100	221319100	5080	5080	5080	5080	50
469	20230912	111000	221065100	5090	5090	5090	5090	0
470	20230912	110900	221065100	5090	5090	5090	5090	0
471	20230912	110800	221065100	5090	5070	5090	5060	1383
472	20230912	110700	214063440	5070	5060	5070	5060	1003
473	20230912	110600	208978240	5070	5070	5070	5070	102
474	20230912	110500	208461100	5060	5060	5070	5060	1663
475	20230912	110400	200046300	5060	5060	5060	5060	122
476	20230912	110300	199428980	5060	5050	5060	5050	42
477	20230912	110200	199216860	5070	5050	5070	5050	287
478	20230912	110100	197767470	5000	5050	5050	5000	5000
479	20230912	110000	172741560	5060	5090	5090	5000	5156
480	20230912	105900	146770450	5120	5120	5120	5120	97
481	20230912	105800	146273810	5120	5120	5120	5120	197
482	20230912	105700	145265170	5130	5130	5130	5130	0
483	20230912	105600	145265170	5130	5130	5130	5130	0
484	20230912	105500	145265170	5130	5090	5130	5090	58
485	20230912	105400	144969530	5090	5090	5090	5070	1111
486	20230912	105300	139332440	5090	5090	5090	5090	390
487	20230912	105200	137347340	5090	5110	5110	5090	1005
488	20230912	105100	132222200	5140	5140	5140	5140	0
489	20230912	105000	132222200	5140	5140	5140	5140	0
490	20230912	104900	132222200	5140	5140	5140	5140	0
491	20230912	104800	132222200	5140	5140	5140	5140	0
492	20230912	104700	132222200	5140	5140	5140	5140	0
493	20230912	104600	132222200	5140	5140	5140	5140	0
494	20230912	104500	132222200	5140	5140	5140	5140	0
495	20230912	104400	132222200	5140	5140	5140	5140	0
496	20230912	104300	132222200	5140	5140	5140	5140	0
497	20230912	104200	132222200	5140	5140	5140	5140	0
498	20230912	104100	132222200	5140	5140	5140	5140	0
499	20230912	104000	132222200	5140	5110	5140	5100	633
500	20230912	103900	128980740	5140	5140	5140	5140	0
501	20230912	103800	128980740	5140	5140	5140	5140	1
502	20230912	103700	128975600	5110	5110	5110	5110	0
503	20230912	103600	128975600	5110	5110	5110	5110	217
504	20230912	103500	127866730	5140	5140	5140	5140	2
505	20230912	103400	127856450	5110	5110	5110	5110	491
506	20230912	103300	125347440	5140	5140	5140	5140	0
507	20230912	103200	125347440	5140	5140	5140	5140	0
508	20230912	103100	125347440	5140	5140	5140	5140	0
509	20230912	103000	125347440	5140	5140	5140	5140	2
510	20230912	102900	125337160	5120	5140	5140	5120	142
511	20230912	102800	124609920	5150	5150	5150	5150	0
512	20230912	102700	124609920	5150	5150	5150	5150	0
513	20230912	102600	124609920	5150	5150	5150	5150	0
514	20230912	102500	124609920	5150	5150	5150	5150	0
515	20230912	102400	124609920	5150	5150	5150	5150	0
516	20230912	102300	124609920	5150	5150	5150	5150	0
517	20230912	102200	124609920	5150	5150	5150	5150	0
518	20230912	102100	124609920	5150	5140	5150	5140	390
519	20230912	102000	122603960	5140	5140	5140	5140	0
520	20230912	101900	122603960	5140	5140	5140	5140	0
521	20230912	101800	122603960	5140	5140	5140	5140	0
522	20230912	101700	122603960	5140	5140	5140	5140	0
523	20230912	101600	122603960	5140	5140	5140	5140	3
524	20230912	101500	122588540	5100	5100	5100	5100	0
525	20230912	101400	122588540	5100	5110	5110	5100	200
526	20230912	101300	121568520	5140	5140	5140	5140	2
527	20230912	101200	121558240	5100	5150	5150	5100	3
528	20230912	101100	121542890	5140	5130	5140	5130	288
529	20230912	101000	120063190	5100	5110	5110	5100	688
530	20230912	100900	116550000	5150	5150	5150	5150	0
531	20230912	100800	116550000	5150	5150	5150	5150	0
532	20230912	100700	116550000	5150	5150	5150	5150	2
533	20230912	100600	116539700	5120	5120	5120	5120	47
534	20230912	100500	116299060	5150	5150	5150	5150	0
535	20230912	100400	116299060	5150	5150	5150	5150	2
536	20230912	100300	116288760	5130	5140	5180	5130	112
537	20230912	100200	115713050	5140	5150	5150	5140	2
538	20230912	100100	115702760	5140	5140	5140	5140	1
539	20230912	100000	115697620	5180	5130	5180	5130	114
540	20230912	095900	115110550	5120	5120	5120	5120	217
541	20230912	095800	113999510	5120	5120	5120	5120	2
542	20230912	095700	113989270	5110	5110	5110	5110	1
543	20230912	095600	113984160	5120	5120	5120	5120	50
544	20230912	095500	113728160	5120	5120	5120	5120	1
545	20230912	095400	113723040	5120	5120	5120	5120	0
546	20230912	095300	113723040	5120	5120	5120	5120	2
547	20230912	095200	113712800	5100	5100	5100	5100	0
548	20230912	095100	113712800	5100	5110	5110	5100	350
549	20230912	095000	111927400	5180	5130	5180	5130	400
550	20230912	094900	109875300	5130	5120	5130	5120	11
551	20230912	094800	109818970	5090	5090	5090	5090	800
552	20230912	094700	105746970	5090	5120	5120	5090	1020
553	20230912	094600	100550300	5120	5180	5180	5120	3572
554	20230912	094500	82206150	5180	5140	5180	5140	101
555	20230912	094400	81686970	5140	5140	5140	5140	120
556	20230912	094300	81070170	5180	5180	5180	5180	1
557	20230912	094200	81064990	5150	5150	5150	5150	94
558	20230912	094100	80580890	5150	5150	5150	5150	27
559	20230912	094000	80441840	5150	5170	5170	5150	1487
560	20230912	093900	72762880	5210	5210	5210	5210	0
561	20230912	093800	72762880	5210	5210	5210	5210	0
562	20230912	093700	72762880	5210	5180	5210	5180	7
563	20230912	093600	72726530	5180	5180	5180	5180	2
564	20230912	093500	72716170	5170	5170	5170	5170	154
565	20230912	093400	71919990	5180	5180	5180	5180	0
566	20230912	093300	71919990	5180	5180	5180	5180	0
567	20230912	093200	71919990	5180	5180	5180	5180	568
568	20230912	093100	68977750	5180	5180	5180	5180	0
569	20230912	093000	68977750	5180	5210	5220	5180	8
570	20230912	092900	68936080	5220	5200	5220	5200	38
571	20230912	092800	68738120	5180	5180	5180	5180	721
572	20230912	092700	65003340	5220	5210	5220	5210	702
573	20230912	092600	61345900	5210	5210	5210	5210	2
574	20230912	092500	61335480	5160	5220	5220	5160	1453
575	20230912	092400	53798300	5220	5220	5220	5220	2
576	20230912	092300	53787860	5190	5190	5190	5190	222
577	20230912	092200	52635680	5220	5220	5220	5220	20
578	20230912	092100	52531280	5220	5190	5220	5190	43
579	20230912	092000	52308080	5200	5220	5230	5200	472
580	20230912	091900	49847520	5230	5190	5230	5190	278
581	20230912	091800	48398000	5190	5190	5190	5190	250
582	20230912	091700	47100500	5190	5180	5190	5180	272
583	20230912	091600	45691520	5180	5170	5180	5150	40
584	20230912	091500	45485090	5180	5170	5180	5170	71
585	20230912	091400	45118010	5140	5150	5150	5140	1000
586	20230912	091300	39977120	5180	5170	5180	5150	653
587	20230912	091200	36602340	5170	5160	5170	5160	116
588	20230912	091100	36003190	5160	5160	5160	5160	21
589	20230912	091000	35894830	5170	5170	5170	5170	2
590	20230912	090900	35884490	5170	5170	5170	5170	2
591	20230912	090800	35874150	5160	5150	5160	5150	149
592	20230912	090700	35105800	5170	5170	5170	5170	201
593	20230912	090600	34066630	5170	5200	5200	5160	858
594	20230912	090500	29627630	5200	5240	5250	5200	376
595	20230912	090400	27654200	5200	5180	5270	5140	3609
596	20230912	090300	8792690	5150	5150	5150	5140	223
597	20230912	090200	7646090	5150	5150	5150	5150	260
598	20230912	090100	6307090	5110	5110	5110	5110	0
599	20230912	090000	6307090	5110	5150	5150	5110	1225