KissMeData/019540/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	185800	525903660	5090	5090	5090	5090	1153
3	20230918	185700	525903660	5090	5090	5090	5090	0
4	20230918	185600	525903660	5090	5090	5090	5090	0
5	20230918	185500	525903660	5090	5090	5090	5090	0
6	20230918	185400	525903660	5090	5090	5090	5090	0
7	20230918	185300	525903660	5090	5090	5090	5090	0
8	20230918	185200	525903660	5090	5090	5090	5090	0
9	20230918	185100	525903660	5090	5090	5090	5090	0
10	20230918	185000	525903660	5090	5090	5090	5090	0
11	20230918	184900	525903660	5090	5090	5090	5090	0
12	20230918	184800	525903660	5090	5090	5090	5090	0
13	20230918	184700	525903660	5090	5090	5090	5090	0
14	20230918	184600	525903660	5090	5090	5090	5090	0
15	20230918	184500	525903660	5090	5090	5090	5090	0
16	20230918	184400	525903660	5090	5090	5090	5090	0
17	20230918	184300	525903660	5090	5090	5090	5090	0
18	20230918	184200	525903660	5090	5090	5090	5090	0
19	20230918	184100	525903660	5090	5090	5090	5090	0
20	20230918	184000	525903660	5090	5090	5090	5090	0
21	20230918	183900	525903660	5090	5090	5090	5090	0
22	20230918	183800	525903660	5090	5090	5090	5090	0
23	20230918	183700	525903660	5090	5090	5090	5090	0
24	20230918	183600	525903660	5090	5090	5090	5090	0
25	20230918	183500	525903660	5090	5090	5090	5090	0
26	20230918	183400	525903660	5090	5090	5090	5090	0
27	20230918	183300	525903660	5090	5090	5090	5090	0
28	20230918	183200	525903660	5090	5090	5090	5090	0
29	20230918	183100	525903660	5090	5090	5090	5090	0
30	20230918	183000	525903660	5090	5090	5090	5090	0
31	20230918	182900	525903660	5090	5090	5090	5090	0
32	20230918	182800	525903660	5090	5090	5090	5090	1153
33	20230918	182700	525903660	5090	5090	5090	5090	0
34	20230918	182600	525903660	5090	5090	5090	5090	0
35	20230918	182500	525903660	5090	5090	5090	5090	0
36	20230918	182400	525903660	5090	5090	5090	5090	0
37	20230918	182300	525903660	5090	5090	5090	5090	0
38	20230918	182200	525903660	5090	5090	5090	5090	0
39	20230918	182100	525903660	5090	5090	5090	5090	0
40	20230918	182000	525903660	5090	5090	5090	5090	0
41	20230918	181900	525903660	5090	5090	5090	5090	0
42	20230918	181800	525903660	5090	5090	5090	5090	0
43	20230918	181700	525903660	5090	5090	5090	5090	0
44	20230918	181600	525903660	5090	5090	5090	5090	0
45	20230918	181500	525903660	5090	5090	5090	5090	0
46	20230918	181400	525903660	5090	5090	5090	5090	0
47	20230918	181300	525903660	5090	5090	5090	5090	0
48	20230918	181200	525903660	5090	5090	5090	5090	0
49	20230918	181100	525903660	5090	5090	5090	5090	0
50	20230918	181000	525903660	5090	5090	5090	5090	0
51	20230918	180900	525903660	5090	5090	5090	5090	0
52	20230918	180800	525903660	5090	5090	5090	5090	0
53	20230918	180700	525903660	5090	5090	5090	5090	0
54	20230918	180600	525903660	5090	5090	5090	5090	0
55	20230918	180500	525903660	5090	5090	5090	5090	0
56	20230918	180400	525903660	5090	5090	5090	5090	0
57	20230918	180300	525903660	5090	5090	5090	5090	0
58	20230918	180200	525903660	5090	5090	5090	5090	0
59	20230918	180100	525903660	5090	5090	5090	5090	0
60	20230918	180000	525903660	5090	5090	5090	5090	0
61	20230918	175900	525903660	5090	5090	5090	5090	0
62	20230918	175800	525903660	5090	5090	5090	5090	1153
63	20230918	175700	525903660	5090	5090	5090	5090	0
64	20230918	175600	525903660	5090	5090	5090	5090	0
65	20230918	175500	525903660	5090	5090	5090	5090	0
66	20230918	175400	525903660	5090	5090	5090	5090	0
67	20230918	175300	525903660	5090	5090	5090	5090	0
68	20230918	175200	525903660	5090	5090	5090	5090	0
69	20230918	175100	525903660	5090	5090	5090	5090	0
70	20230918	175000	525903660	5090	5090	5090	5090	0
71	20230918	174900	525903660	5090	5090	5090	5090	0
72	20230918	174800	525903660	5090	5090	5090	5090	0
73	20230918	174700	525903660	5090	5090	5090	5090	0
74	20230918	174600	525903660	5090	5090	5090	5090	0
75	20230918	174500	525903660	5090	5090	5090	5090	0
76	20230918	174400	525903660	5090	5090	5090	5090	0
77	20230918	174300	525903660	5090	5090	5090	5090	0
78	20230918	174200	525903660	5090	5090	5090	5090	0
79	20230918	174100	525903660	5090	5090	5090	5090	0
80	20230918	174000	525903660	5090	5090	5090	5090	0
81	20230918	173900	525903660	5090	5090	5090	5090	0
82	20230918	173800	525903660	5090	5090	5090	5090	0
83	20230918	173700	525903660	5090	5090	5090	5090	0
84	20230918	173600	525903660	5090	5090	5090	5090	0
85	20230918	173500	525903660	5090	5090	5090	5090	0
86	20230918	173400	525903660	5090	5090	5090	5090	0
87	20230918	173300	525903660	5090	5090	5090	5090	0
88	20230918	173200	525903660	5090	5090	5090	5090	0
89	20230918	173100	525903660	5090	5090	5090	5090	0
90	20230918	173000	525903660	5090	5090	5090	5090	0
91	20230918	172900	525903660	5090	5090	5090	5090	0
92	20230918	172800	525903660	5090	5090	5090	5090	1153
93	20230918	172700	525903660	5090	5090	5090	5090	0
94	20230918	172600	525903660	5090	5090	5090	5090	0
95	20230918	172500	525903660	5090	5090	5090	5090	0
96	20230918	172400	525903660	5090	5090	5090	5090	0
97	20230918	172300	525903660	5090	5090	5090	5090	0
98	20230918	172200	525903660	5090	5090	5090	5090	0
99	20230918	172100	525903660	5090	5090	5090	5090	0
100	20230918	172000	525903660	5090	5090	5090	5090	0
101	20230918	171900	525903660	5090	5090	5090	5090	0
102	20230918	171800	525903660	5090	5090	5090	5090	0
103	20230918	171700	525903660	5090	5090	5090	5090	0
104	20230918	171600	525903660	5090	5090	5090	5090	0
105	20230918	171500	525903660	5090	5090	5090	5090	0
106	20230918	171400	525903660	5090	5090	5090	5090	0
107	20230918	171300	525903660	5090	5090	5090	5090	0
108	20230918	171200	525903660	5090	5090	5090	5090	0
109	20230918	171100	525903660	5090	5090	5090	5090	0
110	20230918	171000	525903660	5090	5090	5090	5090	0
111	20230918	170900	525903660	5090	5090	5090	5090	0
112	20230918	170800	525903660	5090	5090	5090	5090	0
113	20230918	170700	525903660	5090	5090	5090	5090	0
114	20230918	170600	525903660	5090	5090	5090	5090	0
115	20230918	170500	525903660	5090	5090	5090	5090	0
116	20230918	170400	525903660	5090	5090	5090	5090	0
117	20230918	170300	525903660	5090	5090	5090	5090	0
118	20230918	170200	525903660	5090	5090	5090	5090	0
119	20230918	170100	525903660	5090	5090	5090	5090	0
120	20230918	170000	525903660	5090	5090	5090	5090	0
121	20230918	165900	525903660	5090	5090	5090	5090	0
122	20230918	165800	525903660	5090	5090	5090	5090	1153
123	20230918	165700	525903660	5090	5090	5090	5090	0
124	20230918	165600	525903660	5090	5090	5090	5090	0
125	20230918	165500	525903660	5090	5090	5090	5090	0
126	20230918	165400	525903660	5090	5090	5090	5090	0
127	20230918	165300	525903660	5090	5090	5090	5090	0
128	20230918	165200	525903660	5090	5090	5090	5090	0
129	20230918	165100	525903660	5090	5090	5090	5090	0
130	20230918	165000	525903660	5090	5090	5090	5090	0
131	20230918	164900	525903660	5090	5090	5090	5090	0
132	20230918	164800	525903660	5090	5090	5090	5090	0
133	20230918	164700	525903660	5090	5090	5090	5090	0
134	20230918	164600	525903660	5090	5090	5090	5090	0
135	20230918	164500	525903660	5090	5090	5090	5090	0
136	20230918	164400	525903660	5090	5090	5090	5090	0
137	20230918	164300	525903660	5090	5090	5090	5090	0
138	20230918	164200	525903660	5090	5090	5090	5090	0
139	20230918	164100	525903660	5090	5090	5090	5090	0
140	20230918	164000	525903660	5090	5090	5090	5090	0
141	20230918	163900	525903660	5090	5090	5090	5090	0
142	20230918	163800	525903660	5090	5090	5090	5090	0
143	20230918	163700	525903660	5090	5090	5090	5090	0
144	20230918	163600	525903660	5090	5090	5090	5090	0
145	20230918	163500	525903660	5090	5090	5090	5090	0
146	20230918	163400	525903660	5090	5090	5090	5090	0
147	20230918	163300	525903660	5090	5090	5090	5090	0
148	20230918	163200	525903660	5090	5090	5090	5090	0
149	20230918	163100	525903660	5090	5090	5090	5090	0
150	20230918	163000	525903660	5090	5090	5090	5090	0
151	20230918	162900	525903660	5090	5090	5090	5090	0
152	20230918	162800	525903660	5090	5090	5090	5090	1153
153	20230918	162700	525903660	5090	5090	5090	5090	0
154	20230918	162600	525903660	5090	5090	5090	5090	0
155	20230918	162500	525903660	5090	5090	5090	5090	0
156	20230918	162400	525903660	5090	5090	5090	5090	0
157	20230918	162300	525903660	5090	5090	5090	5090	0
158	20230918	162200	525903660	5090	5090	5090	5090	0
159	20230918	162100	525903660	5090	5090	5090	5090	0
160	20230918	162000	525903660	5090	5090	5090	5090	0
161	20230918	161900	525903660	5090	5090	5090	5090	0
162	20230918	161800	525903660	5090	5090	5090	5090	0
163	20230918	161700	525903660	5090	5090	5090	5090	0
164	20230918	161600	525903660	5090	5090	5090	5090	0
165	20230918	161500	525903660	5090	5090	5090	5090	0
166	20230918	161400	525903660	5090	5090	5090	5090	0
167	20230918	161300	525903660	5090	5090	5090	5090	0
168	20230918	161200	525903660	5090	5090	5090	5090	0
169	20230918	161100	525903660	5090	5090	5090	5090	0
170	20230918	161000	525903660	5090	5090	5090	5090	0
171	20230918	160900	525903660	5090	5090	5090	5090	0
172	20230918	160800	525903660	5090	5090	5090	5090	0
173	20230918	160700	525903660	5090	5090	5090	5090	0
174	20230918	160600	525903660	5090	5090	5090	5090	0
175	20230918	160500	525903660	5090	5090	5090	5090	0
176	20230918	160400	525903660	5090	5090	5090	5090	0
177	20230918	160300	525903660	5090	5090	5090	5090	0
178	20230918	160200	525903660	5090	5090	5090	5090	0
179	20230918	160100	525903660	5090	5090	5090	5090	0
180	20230918	160000	525903660	5090	5090	5090	5090	0
181	20230918	155900	525903660	5090	5090	5090	5090	0
182	20230918	155800	525903660	5090	5090	5090	5090	1153
183	20230918	155700	525903660	5090	5090	5090	5090	0
184	20230918	155600	525903660	5090	5090	5090	5090	0
185	20230918	155500	525903660	5090	5090	5090	5090	0
186	20230918	155400	525903660	5090	5090	5090	5090	0
187	20230918	155300	525903660	5090	5090	5090	5090	0
188	20230918	155200	525903660	5090	5090	5090	5090	0
189	20230918	155100	525903660	5090	5090	5090	5090	0
190	20230918	155000	525903660	5090	5090	5090	5090	0
191	20230918	154900	525903660	5090	5090	5090	5090	0
192	20230918	154800	525903660	5090	5090	5090	5090	0
193	20230918	154700	525903660	5090	5090	5090	5090	0
194	20230918	154600	525903660	5090	5090	5090	5090	0
195	20230918	154500	525903660	5090	5090	5090	5090	0
196	20230918	154400	525903660	5090	5090	5090	5090	0
197	20230918	154300	525903660	5090	5090	5090	5090	0
198	20230918	154200	525903660	5090	5090	5090	5090	0
199	20230918	154100	525903660	5090	5090	5090	5090	0
200	20230918	154000	525903660	5090	5090	5090	5090	0
201	20230918	153900	525903660	5090	5090	5090	5090	0
202	20230918	153800	525903660	5090	5090	5090	5090	0
203	20230918	153700	525903660	5090	5090	5090	5090	0
204	20230918	153600	525903660	5090	5090	5090	5090	0
205	20230918	153500	525903660	5090	5090	5090	5090	0
206	20230918	153400	525903660	5090	5090	5090	5090	0
207	20230918	153300	525903660	5090	5090	5090	5090	0
208	20230918	153200	525903660	5090	5090	5090	5090	0
209	20230918	153100	525903660	5090	5090	5090	5090	0
210	20230918	153000	525903660	5090	5090	5090	5090	1153
211	20230918	152900	520034890	5090	5090	5090	5090	0
212	20230918	152800	520034890	5090	5090	5090	5090	0
213	20230918	152700	520034890	5090	5090	5090	5090	0
214	20230918	152600	520034890	5090	5090	5090	5090	0
215	20230918	152500	520034890	5090	5090	5090	5090	0
216	20230918	152400	520034890	5090	5090	5090	5090	0
217	20230918	152300	520034890	5090	5090	5090	5090	0
218	20230918	152200	520034890	5090	5090	5090	5090	0
219	20230918	152100	520034890	5090	5090	5090	5090	0
220	20230918	152000	520034890	5090	5090	5090	5090	0
221	20230918	151900	520034890	5090	5090	5090	5090	0
222	20230918	151800	520034890	5090	5070	5090	5030	1018
223	20230918	151700	514900540	5070	5070	5070	5070	546
224	20230918	151600	512132320	5080	5080	5080	5080	11
225	20230918	151500	512076440	5080	5080	5080	5080	112
226	20230918	151400	511507480	5080	5070	5080	5070	494
227	20230918	151300	509002460	5080	5080	5080	5080	14
228	20230918	151200	508931340	5080	5070	5080	5070	199
229	20230918	151100	507922280	5070	5080	5080	5070	37
230	20230918	151000	507734460	5100	5100	5100	5100	0
231	20230918	150900	507734460	5100	5060	5100	5050	941
232	20230918	150800	502971930	5060	5060	5070	5060	21
233	20230918	150700	502865570	5030	5050	5050	5030	1500
234	20230918	150600	495303250	5060	5080	5080	5060	925
235	20230918	150500	490621160	5080	5080	5080	5080	13
236	20230918	150400	490555120	5080	5080	5080	5080	31
237	20230918	150300	490397640	5080	5070	5080	5070	93
238	20230918	150200	489926100	5080	5090	5090	5080	92
239	20230918	150100	489458600	5090	5090	5090	5090	15
240	20230918	150000	489382250	5090	5090	5090	5090	28
241	20230918	145900	489239730	5090	5090	5090	5090	17
242	20230918	145800	489153200	5090	5090	5090	5090	16
243	20230918	145700	489071760	5090	5090	5090	5090	13
244	20230918	145600	489005590	5080	5080	5080	5080	10
245	20230918	145500	488954790	5080	5100	5100	5080	64
246	20230918	145400	488629040	5100	5100	5100	5100	13
247	20230918	145300	488562740	5100	5100	5100	5100	14
248	20230918	145200	488491340	5110	5110	5110	5100	93
249	20230918	145100	488016250	5110	5080	5110	5080	545
250	20230918	145000	485245260	5080	5080	5080	5080	14
251	20230918	144900	485174140	5080	5080	5080	5080	151
252	20230918	144800	484407060	5080	5080	5080	5080	15
253	20230918	144700	484330860	5080	5080	5080	5080	93
254	20230918	144600	483858420	5080	5080	5080	5080	13
255	20230918	144500	483792380	5080	5080	5080	5080	14
256	20230918	144400	483721260	5080	5090	5090	5080	257
257	20230918	144300	482415500	5100	5090	5100	5090	15
258	20230918	144200	482339140	5090	5090	5090	5090	13
259	20230918	144100	482272970	5090	5100	5100	5090	84
260	20230918	144000	481845270	5100	5110	5120	5100	133
261	20230918	143900	481165760	5100	5100	5100	5100	14
262	20230918	143800	481094360	5100	5100	5110	5100	29
263	20230918	143700	480946440	5090	5090	5090	5090	171
264	20230918	143600	480076050	5070	5070	5070	5070	990
265	20230918	143500	475056750	5070	5070	5070	5070	54
266	20230918	143400	474782970	5070	5070	5070	5070	15
267	20230918	143300	474706920	5060	5060	5060	5060	13
268	20230918	143200	474641140	5070	5060	5070	5060	70
269	20230918	143100	474286420	5060	5070	5070	5060	120
270	20230918	143000	473679180	5060	5060	5060	5050	23
271	20230918	142900	473562820	5060	5060	5060	5060	13
272	20230918	142800	473497040	5070	5070	5070	5060	16
273	20230918	142700	473416060	5060	5080	5080	5060	175
274	20230918	142600	472529120	5080	5080	5080	5080	14
275	20230918	142500	472458000	5080	5080	5090	5080	115
276	20230918	142400	471873780	5080	5080	5080	5080	47
277	20230918	142300	471635020	5070	5070	5070	5070	88
278	20230918	142200	471188860	5080	5070	5080	5060	314
279	20230918	142100	469599850	5070	5070	5070	5070	14
280	20230918	142000	469528870	5080	5070	5080	5060	64
281	20230918	141900	469204080	5070	5070	5070	5070	14
282	20230918	141800	469133100	5060	5060	5060	5060	500
283	20230918	141700	466603100	5050	5050	5050	5050	29
284	20230918	141600	466456650	5050	5050	5050	5050	14
285	20230918	141500	466385950	5050	5050	5050	5050	27
286	20230918	141400	466249600	5050	5050	5050	5050	18
287	20230918	141300	466158700	5050	5040	5050	5040	53
288	20230918	141200	465891440	5040	5040	5040	5040	1679
289	20230918	141100	457429280	5050	5050	5050	5050	14
290	20230918	141000	457358580	5050	5050	5050	5050	37
291	20230918	140900	457171730	5040	5050	5050	5040	35
292	20230918	140800	456995190	5050	5050	5050	5050	67
293	20230918	140700	456656840	5050	5050	5050	5050	124
294	20230918	140600	456030640	5050	5050	5050	5050	222
295	20230918	140500	454909540	5050	5050	5050	5050	14
296	20230918	140400	454838840	5050	5050	5050	5050	27
297	20230918	140300	454702490	5050	5050	5050	5050	73
298	20230918	140200	454333840	5050	5050	5050	5050	14
299	20230918	140100	454263140	5050	5050	5050	5050	14
300	20230918	140000	454192440	5050	5050	5050	5050	13
301	20230918	135900	454126790	5050	5050	5050	5050	33
302	20230918	135800	453960140	5050	5060	5060	5050	526
303	20230918	135700	451303700	5060	5060	5060	5060	13
304	20230918	135600	451237920	5060	5060	5060	5060	104
305	20230918	135500	450711680	5060	5050	5060	5050	400
306	20230918	135400	448687690	5060	5060	5060	5060	11
307	20230918	135300	448632030	5050	5050	5050	5050	13
308	20230918	135200	448566380	5040	5040	5040	5040	0
309	20230918	135100	448566380	5040	5040	5040	5040	0
310	20230918	135000	448566380	5040	5040	5040	5040	0
311	20230918	134900	448566380	5040	5040	5040	5040	51
312	20230918	134800	448309340	5040	5040	5040	5040	449
313	20230918	134700	446046380	5040	5040	5040	5040	0
314	20230918	134600	446046380	5040	5040	5040	5040	500
315	20230918	134500	443526380	5050	5050	5050	5050	10
316	20230918	134400	443475880	5050	5050	5050	5050	5
317	20230918	134300	443450630	5050	5060	5060	5050	299
318	20230918	134200	441938690	5060	5060	5060	5060	0
319	20230918	134100	441938690	5060	5060	5060	5060	50
320	20230918	134000	441685690	5060	5060	5060	5060	0
321	20230918	133900	441685690	5060	5060	5060	5060	6
322	20230918	133800	441655330	5050	5050	5050	5050	116
323	20230918	133700	441069530	5050	5050	5050	5050	2
324	20230918	133600	441059430	5050	5050	5050	5050	0
325	20230918	133500	441059430	5050	5060	5060	5050	53
326	20230918	133400	440791750	5060	5050	5060	5050	213
327	20230918	133300	439714100	5060	5060	5060	5060	17
328	20230918	133200	439628080	5060	5060	5060	5060	357
329	20230918	133100	437821660	5060	5060	5060	5060	0
330	20230918	133000	437821660	5060	5050	5060	5050	26
331	20230918	132900	437690350	5050	5060	5060	5050	519
332	20230918	132800	435067980	5080	5080	5080	5080	170
333	20230918	132700	434204380	5080	5080	5080	5080	0
334	20230918	132600	434204380	5080	5080	5080	5080	0
335	20230918	132500	434204380	5080	5080	5080	5080	0
336	20230918	132400	434204380	5080	5080	5080	5080	1
337	20230918	132300	434199300	5080	5080	5080	5080	0
338	20230918	132200	434199300	5080	5080	5080	5080	9
339	20230918	132100	434153580	5070	5070	5070	5070	0
340	20230918	132000	434153580	5070	5070	5070	5070	0
341	20230918	131900	434153580	5070	5080	5080	5070	119
342	20230918	131800	433549890	5090	5090	5090	5090	1
343	20230918	131700	433544800	5090	5090	5090	5090	7
344	20230918	131600	433509170	5090	5090	5090	5090	0
345	20230918	131500	433509170	5090	5090	5090	5090	0
346	20230918	131400	433509170	5090	5090	5090	5090	0
347	20230918	131300	433509170	5090	5080	5090	5080	5
348	20230918	131200	433483730	5090	5090	5090	5090	0
349	20230918	131100	433483730	5090	5080	5100	5080	20
350	20230918	131000	433381890	5090	5090	5090	5090	51
351	20230918	130900	433122300	5100	5090	5100	5080	100
352	20230918	130800	432613300	5100	5070	5100	5070	10
353	20230918	130700	432562450	5100	5100	5100	5100	0
354	20230918	130600	432562450	5100	5100	5100	5100	0
355	20230918	130500	432562450	5100	5080	5100	5080	59
356	20230918	130400	432262040	5060	5060	5060	5060	0
357	20230918	130300	432262040	5060	5080	5080	5060	82
358	20230918	130200	431845600	5070	5070	5070	5070	9
359	20230918	130100	431799970	5090	5090	5090	5090	0
360	20230918	130000	431799970	5090	5090	5090	5090	500
361	20230918	125900	429254970	5100	5050	5100	5050	1416
362	20230918	125800	422081440	5040	5040	5040	5040	202
363	20230918	125700	421063360	5040	5040	5040	5040	4
364	20230918	125600	421043200	5030	5030	5030	5030	0
365	20230918	125500	421043200	5030	5030	5030	5030	0
366	20230918	125400	421043200	5030	5040	5040	5030	814
367	20230918	125300	416940650	5040	5050	5050	5040	56
368	20230918	125200	416658360	5040	5040	5040	5040	0
369	20230918	125100	416658360	5040	5040	5040	5040	0
370	20230918	125000	416658360	5040	5040	5040	5040	0
371	20230918	124900	416658360	5040	5070	5070	5040	2
372	20230918	124800	416648250	5040	5040	5040	5040	0
373	20230918	124700	416648250	5040	5070	5070	5040	2
374	20230918	124600	416638140	5040	5040	5040	5040	0
375	20230918	124500	416638140	5040	5050	5070	5040	25
376	20230918	124400	416511870	5040	5040	5040	5040	0
377	20230918	124300	416511870	5040	5040	5070	5040	7
378	20230918	124200	416476470	5070	5060	5070	5060	70
379	20230918	124100	416122220	5050	5050	5050	5050	29
380	20230918	124000	415975770	5040	5040	5040	5040	0
381	20230918	123900	415975770	5040	5040	5040	5040	131
382	20230918	123800	415315530	5060	5050	5060	5050	10
383	20230918	123700	415265010	5040	5040	5040	5040	1
384	20230918	123600	415259970	5060	5040	5060	5040	999
385	20230918	123500	410210510	5040	5040	5040	5040	0
386	20230918	123400	410210510	5040	5040	5040	5040	920
387	20230918	123300	405573710	5060	5060	5060	5060	1
388	20230918	123200	405568650	5050	5050	5050	5050	1
389	20230918	123100	405563600	5050	5050	5050	5050	0
390	20230918	123000	405563600	5050	5060	5060	5050	23
391	20230918	122900	405447250	5060	5060	5060	5060	1
392	20230918	122800	405442190	5040	5050	5050	5040	566
393	20230918	122700	402589150	5060	5060	5060	5060	0
394	20230918	122600	402589150	5060	5060	5060	5060	4
395	20230918	122500	402568910	5070	5040	5070	5040	873
396	20230918	122400	398148290	5050	5050	5050	5050	20
397	20230918	122300	398047290	5050	5050	5050	5050	0
398	20230918	122200	398047290	5050	5050	5050	5050	1
399	20230918	122100	398042240	5040	5050	5050	5040	275
400	20230918	122000	396655780	5070	5050	5070	5050	151
401	20230918	121900	395893110	5040	5050	5050	5040	42
402	20230918	121800	395681130	5070	5050	5070	5050	39
403	20230918	121700	395484060	5040	5040	5040	5040	163
404	20230918	121600	394662540	5050	5050	5050	5050	1
405	20230918	121500	394657490	5050	5050	5050	5050	0
406	20230918	121400	394657490	5050	5050	5050	5050	1
407	20230918	121300	394652440	5060	5060	5060	5060	0
408	20230918	121200	394652440	5060	5060	5060	5060	0
409	20230918	121100	394652440	5060	5040	5070	5040	100
410	20230918	121000	394145570	5030	5030	5030	5030	0
411	20230918	120900	394145570	5030	5030	5030	5030	0
412	20230918	120800	394145570	5030	5040	5040	5030	681
413	20230918	120700	390718170	5040	5040	5040	5040	23
414	20230918	120600	390602250	5040	5040	5040	5040	27
415	20230918	120500	390466170	5050	5040	5050	5040	512
416	20230918	120400	387880670	5040	5050	5050	5040	476
417	20230918	120300	385481480	5050	5050	5050	5050	272
418	20230918	120200	384107880	5040	5040	5040	5040	0
419	20230918	120100	384107880	5040	5060	5060	5040	3034
420	20230918	120000	368781390	5060	5060	5060	5060	524
421	20230918	115900	366129950	5060	5070	5070	5060	594
422	20230918	115800	363122310	5070	5070	5070	5070	883
423	20230918	115700	358645500	5070	5080	5080	5070	1186
424	20230918	115600	352628480	5070	5070	5070	5070	13
425	20230918	115500	352562570	5090	5090	5090	5090	0
426	20230918	115400	352562570	5090	5090	5090	5090	0
427	20230918	115300	352562570	5090	5080	5110	5080	76
428	20230918	115200	352176060	5090	5090	5090	5090	0
429	20230918	115100	352176060	5090	5080	5090	5080	474
430	20230918	115000	349768120	5080	5080	5080	5080	29
431	20230918	114900	349620800	5080	5080	5080	5080	100
432	20230918	114800	349112800	5080	5080	5080	5080	0
433	20230918	114700	349112800	5080	5080	5080	5070	524
434	20230918	114600	346454880	5080	5080	5080	5080	0
435	20230918	114500	346454880	5080	5080	5080	5080	13
436	20230918	114400	346388840	5080	5080	5080	5080	92
437	20230918	114300	345921480	5090	5090	5090	5090	0
438	20230918	114200	345921480	5090	5090	5090	5090	90
439	20230918	114100	345463380	5090	5080	5090	5080	120
440	20230918	114000	344853580	5090	5090	5090	5090	20
441	20230918	113900	344751780	5090	5090	5090	5080	40
442	20230918	113800	344548290	5070	5090	5090	5070	290
443	20230918	113700	343077950	5100	5090	5100	5090	20
444	20230918	113600	342976100	5090	5080	5090	5080	81
445	20230918	113500	342563880	5090	5090	5090	5090	0
446	20230918	113400	342563880	5090	5080	5090	5080	702
447	20230918	113300	338997700	5100	5100	5100	5100	0
448	20230918	113200	338997700	5100	5080	5100	5080	322
449	20230918	113100	337361900	5080	5090	5090	5080	1734
450	20230918	113000	328546280	5100	5100	5100	5100	105
451	20230918	112900	328010780	5100	5100	5100	5100	100
452	20230918	112800	327500780	5100	5100	5100	5100	2
453	20230918	112700	327490580	5090	5090	5100	5090	274
454	20230918	112600	326095900	5100	5090	5100	5090	5
455	20230918	112500	326070430	5090	5100	5100	5090	28
456	20230918	112400	325927890	5100	5090	5100	5090	60
457	20230918	112300	325622390	5100	5090	5100	5090	275
458	20230918	112200	324222620	5100	5100	5100	5100	52
459	20230918	112100	323957420	5110	5100	5110	5100	31
460	20230918	112000	323799300	5100	5100	5100	5100	700
461	20230918	111900	320229300	5100	5100	5100	5100	0
462	20230918	111800	320229300	5100	5100	5100	5100	263
463	20230918	111700	318888000	5120	5120	5120	5120	0
464	20230918	111600	318888000	5120	5120	5120	5120	2
465	20230918	111500	318877760	5120	5120	5120	5120	5
466	20230918	111400	318852160	5120	5120	5120	5120	1
467	20230918	111300	318847040	5100	5100	5100	5100	0
468	20230918	111200	318847040	5100	5100	5100	5100	0
469	20230918	111100	318847040	5100	5100	5100	5100	5
470	20230918	111000	318821540	5100	5100	5100	5100	739
471	20230918	110900	315052640	5100	5110	5110	5090	4532
472	20230918	110800	291919160	5120	5120	5120	5120	5
473	20230918	110700	291893560	5120	5120	5120	5120	0
474	20230918	110600	291893560	5120	5120	5120	5120	0
475	20230918	110500	291893560	5120	5140	5140	5120	389
476	20230918	110400	289901680	5150	5150	5150	5150	0
477	20230918	110300	289901680	5150	5150	5150	5150	0
478	20230918	110200	289901680	5150	5120	5150	5120	100
479	20230918	110100	289389370	5140	5140	5140	5140	0
480	20230918	110000	289389370	5140	5140	5140	5140	1
481	20230918	105900	289384230	5150	5150	5150	5150	0
482	20230918	105800	289384230	5150	5150	5150	5150	0
483	20230918	105700	289384230	5150	5150	5150	5150	0
484	20230918	105600	289384230	5150	5140	5150	5140	70
485	20230918	105500	289024420	5150	5150	5150	5150	0
486	20230918	105400	289024420	5150	5150	5150	5150	0
487	20230918	105300	289024420	5150	5120	5150	5120	734
488	20230918	105200	285266140	5120	5130	5130	5120	1076
489	20230918	105100	279755060	5130	5130	5130	5130	1
490	20230918	105000	279749930	5150	5150	5150	5150	0
491	20230918	104900	279749930	5150	5150	5150	5150	0
492	20230918	104800	279749930	5150	5150	5150	5150	1
493	20230918	104700	279744780	5120	5150	5150	5120	117
494	20230918	104600	279142830	5150	5150	5150	5150	1
495	20230918	104500	279137680	5150	5150	5150	5150	0
496	20230918	104400	279137680	5150	5150	5150	5150	0
497	20230918	104300	279137680	5150	5150	5150	5150	107
498	20230918	104200	278586630	5150	5150	5150	5150	11
499	20230918	104100	278529980	5150	5150	5150	5150	0
500	20230918	104000	278529980	5150	5150	5150	5150	0
501	20230918	103900	278529980	5150	5140	5150	5140	40
502	20230918	103800	278324360	5120	5150	5170	5120	1051
503	20230918	103700	272940790	5130	5150	5160	5130	7
504	20230918	103600	272904830	5160	5150	5160	5150	30
505	20230918	103500	272750050	5160	5160	5160	5160	0
506	20230918	103400	272750050	5160	5150	5160	5150	57
507	20230918	103300	272456480	5150	5150	5150	5150	1
508	20230918	103200	272451330	5120	5120	5120	5120	0
509	20230918	103100	272451330	5120	5120	5120	5120	0
510	20230918	103000	272451330	5120	5130	5130	5120	658
511	20230918	102900	269082010	5130	5140	5140	5130	1879
512	20230918	102800	259428080	5150	5160	5160	5140	1732
513	20230918	102700	250523530	5170	5150	5170	5150	12
514	20230918	102600	250461630	5180	5170	5180	5170	80
515	20230918	102500	250048010	5170	5170	5170	5170	0
516	20230918	102400	250048010	5170	5170	5170	5170	2
517	20230918	102300	250037670	5160	5160	5160	5160	56
518	20230918	102200	249748710	5150	5160	5160	5150	106
519	20230918	102100	249202320	5180	5180	5180	5180	0
520	20230918	102000	249202320	5180	5180	5180	5180	2
521	20230918	101900	249191960	5170	5170	5170	5170	211
522	20230918	101800	248101090	5170	5170	5170	5170	3
523	20230918	101700	248085580	5170	5170	5170	5170	1
524	20230918	101600	248080410	5180	5180	5180	5180	96
525	20230918	101500	247583130	5190	5190	5190	5190	0
526	20230918	101400	247583130	5190	5190	5190	5190	0
527	20230918	101300	247583130	5190	5190	5190	5190	0
528	20230918	101200	247583130	5190	5170	5190	5140	1363
529	20230918	101100	240554610	5170	5180	5180	5160	241
530	20230918	101000	239310250	5180	5180	5180	5180	72
531	20230918	100900	238937290	5180	5180	5180	5180	0
532	20230918	100800	238937290	5180	5170	5180	5170	362
533	20230918	100700	237063810	5170	5170	5170	5170	144
534	20230918	100600	236319330	5190	5190	5190	5190	0
535	20230918	100500	236319330	5190	5190	5190	5190	1
536	20230918	100400	236314140	5160	5170	5170	5160	2500
537	20230918	100300	223411730	5200	5200	5200	5200	0
538	20230918	100200	223411730	5200	5200	5200	5200	0
539	20230918	100100	223411730	5200	5200	5200	5200	1
540	20230918	100000	223406530	5170	5190	5190	5160	4387
541	20230918	095900	200705910	5200	5200	5200	5190	654
542	20230918	095800	197310300	5210	5210	5210	5200	1764
543	20230918	095700	188133130	5220	5220	5230	5220	231
544	20230918	095600	186927010	5230	5230	5230	5230	0
545	20230918	095500	186927010	5230	5210	5230	5210	610
546	20230918	095400	183748760	5220	5220	5220	5220	0
547	20230918	095300	183748760	5220	5230	5230	5220	1385
548	20230918	095200	176514240	5230	5230	5230	5230	428
549	20230918	095100	174275800	5230	5220	5230	5220	168
550	20230918	095000	173398830	5210	5210	5210	5210	100
551	20230918	094900	172877830	5200	5200	5200	5200	0
552	20230918	094800	172877830	5200	5220	5220	5200	354
553	20230918	094700	171030810	5230	5230	5230	5230	2
554	20230918	094600	171020350	5230	5230	5230	5230	0
555	20230918	094500	171020350	5230	5230	5230	5230	118
556	20230918	094400	170403210	5220	5220	5220	5220	0
557	20230918	094300	170403210	5220	5240	5240	5220	155
558	20230918	094200	169593020	5240	5250	5250	5240	180
559	20230918	094100	168649520	5250	5240	5250	5240	2735
560	20230918	094000	154292680	5240	5230	5240	5230	1000
561	20230918	093900	149060620	5210	5200	5210	5200	1085
562	20230918	093800	143408100	5200	5210	5210	5200	550
563	20230918	093700	140548050	5210	5200	5210	5200	11
564	20230918	093600	140490840	5200	5200	5200	5200	0
565	20230918	093500	140490840	5200	5200	5200	5200	1
566	20230918	093400	140485640	5210	5200	5210	5190	722
567	20230918	093300	136736950	5200	5200	5200	5200	962
568	20230918	093200	131734550	5200	5200	5200	5200	196
569	20230918	093100	130715350	5210	5200	5210	5200	52
570	20230918	093000	130444440	5210	5210	5210	5210	1
571	20230918	092900	130439230	5210	5210	5210	5210	701
572	20230918	092800	126787020	5210	5200	5210	5200	1202
573	20230918	092700	120525870	5200	5200	5200	5200	800
574	20230918	092600	116365870	5210	5210	5210	5210	129
575	20230918	092500	115693780	5230	5230	5230	5230	1
576	20230918	092400	115688550	5230	5230	5230	5230	204
577	20230918	092300	114621630	5230	5230	5230	5230	0
578	20230918	092200	114621630	5230	5210	5230	5210	723
579	20230918	092100	110840680	5210	5210	5210	5210	609
580	20230918	092000	107667790	5210	5220	5220	5210	1885
581	20230918	091900	97844900	5220	5220	5220	5220	10
582	20230918	091800	97792700	5220	5230	5230	5220	111
583	20230918	091700	97212180	5230	5230	5230	5230	0
584	20230918	091600	97212180	5230	5230	5230	5230	1
585	20230918	091500	97206950	5240	5210	5240	5200	674
586	20230918	091400	93696570	5210	5230	5230	5210	1000
587	20230918	091300	88476250	5250	5240	5250	5240	54
588	20230918	091200	88193230	5250	5250	5250	5250	177
589	20230918	091100	87263980	5260	5260	5260	5260	915
590	20230918	091000	82451080	5260	5260	5260	5250	272
591	20230918	090900	81020960	5260	5240	5260	5230	2661
592	20230918	090800	67050680	5240	5240	5240	5240	6
593	20230918	090700	67019240	5240	5230	5240	5230	56
594	20230918	090600	66725960	5240	5250	5260	5230	758
595	20230918	090500	62748120	5240	5210	5240	5210	3114
596	20230918	090400	46510980	5210	5190	5210	5180	525
597	20230918	090300	43777980	5190	5210	5210	5190	139
598	20230918	090200	43056530	5190	5200	5210	5190	2002
599	20230918	090100	32649070	5200	5200	5220	5190	3683
600	20230918	090000	13499550	5200	5190	5230	5190	2517