KissMeData/289010/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	203100	549255370	4150	4150	4150	4150	1972
3	20230918	203000	549255370	4150	4150	4150	4150	0
4	20230918	202900	549255370	4150	4150	4150	4150	0
5	20230918	202800	549255370	4150	4150	4150	4150	0
6	20230918	202700	549255370	4150	4150	4150	4150	0
7	20230918	202600	549255370	4150	4150	4150	4150	0
8	20230918	202500	549255370	4150	4150	4150	4150	0
9	20230918	202400	549255370	4150	4150	4150	4150	0
10	20230918	202300	549255370	4150	4150	4150	4150	0
11	20230918	202200	549255370	4150	4150	4150	4150	0
12	20230918	202100	549255370	4150	4150	4150	4150	0
13	20230918	202000	549255370	4150	4150	4150	4150	0
14	20230918	201900	549255370	4150	4150	4150	4150	0
15	20230918	201800	549255370	4150	4150	4150	4150	0
16	20230918	201700	549255370	4150	4150	4150	4150	0
17	20230918	201600	549255370	4150	4150	4150	4150	0
18	20230918	201500	549255370	4150	4150	4150	4150	0
19	20230918	201400	549255370	4150	4150	4150	4150	0
20	20230918	201300	549255370	4150	4150	4150	4150	0
21	20230918	201200	549255370	4150	4150	4150	4150	0
22	20230918	201100	549255370	4150	4150	4150	4150	0
23	20230918	201000	549255370	4150	4150	4150	4150	0
24	20230918	200900	549255370	4150	4150	4150	4150	0
25	20230918	200800	549255370	4150	4150	4150	4150	0
26	20230918	200700	549255370	4150	4150	4150	4150	0
27	20230918	200600	549255370	4150	4150	4150	4150	0
28	20230918	200500	549255370	4150	4150	4150	4150	0
29	20230918	200400	549255370	4150	4150	4150	4150	0
30	20230918	200300	549255370	4150	4150	4150	4150	0
31	20230918	200200	549255370	4150	4150	4150	4150	0
32	20230918	200100	549255370	4150	4150	4150	4150	1972
33	20230918	200000	549255370	4150	4150	4150	4150	0
34	20230918	195900	549255370	4150	4150	4150	4150	0
35	20230918	195800	549255370	4150	4150	4150	4150	0
36	20230918	195700	549255370	4150	4150	4150	4150	0
37	20230918	195600	549255370	4150	4150	4150	4150	0
38	20230918	195500	549255370	4150	4150	4150	4150	0
39	20230918	195400	549255370	4150	4150	4150	4150	0
40	20230918	195300	549255370	4150	4150	4150	4150	0
41	20230918	195200	549255370	4150	4150	4150	4150	0
42	20230918	195100	549255370	4150	4150	4150	4150	0
43	20230918	195000	549255370	4150	4150	4150	4150	0
44	20230918	194900	549255370	4150	4150	4150	4150	0
45	20230918	194800	549255370	4150	4150	4150	4150	0
46	20230918	194700	549255370	4150	4150	4150	4150	0
47	20230918	194600	549255370	4150	4150	4150	4150	0
48	20230918	194500	549255370	4150	4150	4150	4150	0
49	20230918	194400	549255370	4150	4150	4150	4150	0
50	20230918	194300	549255370	4150	4150	4150	4150	0
51	20230918	194200	549255370	4150	4150	4150	4150	0
52	20230918	194100	549255370	4150	4150	4150	4150	0
53	20230918	194000	549255370	4150	4150	4150	4150	0
54	20230918	193900	549255370	4150	4150	4150	4150	0
55	20230918	193800	549255370	4150	4150	4150	4150	0
56	20230918	193700	549255370	4150	4150	4150	4150	0
57	20230918	193600	549255370	4150	4150	4150	4150	0
58	20230918	193500	549255370	4150	4150	4150	4150	0
59	20230918	193400	549255370	4150	4150	4150	4150	0
60	20230918	193300	549255370	4150	4150	4150	4150	0
61	20230918	193200	549255370	4150	4150	4150	4150	0
62	20230918	193100	549255370	4150	4150	4150	4150	1972
63	20230918	193000	549255370	4150	4150	4150	4150	0
64	20230918	192900	549255370	4150	4150	4150	4150	0
65	20230918	192800	549255370	4150	4150	4150	4150	0
66	20230918	192700	549255370	4150	4150	4150	4150	0
67	20230918	192600	549255370	4150	4150	4150	4150	0
68	20230918	192500	549255370	4150	4150	4150	4150	0
69	20230918	192400	549255370	4150	4150	4150	4150	0
70	20230918	192300	549255370	4150	4150	4150	4150	0
71	20230918	192200	549255370	4150	4150	4150	4150	0
72	20230918	192100	549255370	4150	4150	4150	4150	0
73	20230918	192000	549255370	4150	4150	4150	4150	0
74	20230918	191900	549255370	4150	4150	4150	4150	0
75	20230918	191800	549255370	4150	4150	4150	4150	0
76	20230918	191700	549255370	4150	4150	4150	4150	0
77	20230918	191600	549255370	4150	4150	4150	4150	0
78	20230918	191500	549255370	4150	4150	4150	4150	0
79	20230918	191400	549255370	4150	4150	4150	4150	0
80	20230918	191300	549255370	4150	4150	4150	4150	0
81	20230918	191200	549255370	4150	4150	4150	4150	0
82	20230918	191100	549255370	4150	4150	4150	4150	0
83	20230918	191000	549255370	4150	4150	4150	4150	0
84	20230918	190900	549255370	4150	4150	4150	4150	0
85	20230918	190800	549255370	4150	4150	4150	4150	0
86	20230918	190700	549255370	4150	4150	4150	4150	0
87	20230918	190600	549255370	4150	4150	4150	4150	0
88	20230918	190500	549255370	4150	4150	4150	4150	0
89	20230918	190400	549255370	4150	4150	4150	4150	0
90	20230918	190300	549255370	4150	4150	4150	4150	0
91	20230918	190200	549255370	4150	4150	4150	4150	0
92	20230918	190100	549255370	4150	4150	4150	4150	1972
93	20230918	190000	549255370	4150	4150	4150	4150	0
94	20230918	185900	549255370	4150	4150	4150	4150	0
95	20230918	185800	549255370	4150	4150	4150	4150	0
96	20230918	185700	549255370	4150	4150	4150	4150	0
97	20230918	185600	549255370	4150	4150	4150	4150	0
98	20230918	185500	549255370	4150	4150	4150	4150	0
99	20230918	185400	549255370	4150	4150	4150	4150	0
100	20230918	185300	549255370	4150	4150	4150	4150	0
101	20230918	185200	549255370	4150	4150	4150	4150	0
102	20230918	185100	549255370	4150	4150	4150	4150	0
103	20230918	185000	549255370	4150	4150	4150	4150	0
104	20230918	184900	549255370	4150	4150	4150	4150	0
105	20230918	184800	549255370	4150	4150	4150	4150	0
106	20230918	184700	549255370	4150	4150	4150	4150	0
107	20230918	184600	549255370	4150	4150	4150	4150	0
108	20230918	184500	549255370	4150	4150	4150	4150	0
109	20230918	184400	549255370	4150	4150	4150	4150	0
110	20230918	184300	549255370	4150	4150	4150	4150	0
111	20230918	184200	549255370	4150	4150	4150	4150	0
112	20230918	184100	549255370	4150	4150	4150	4150	0
113	20230918	184000	549255370	4150	4150	4150	4150	0
114	20230918	183900	549255370	4150	4150	4150	4150	0
115	20230918	183800	549255370	4150	4150	4150	4150	0
116	20230918	183700	549255370	4150	4150	4150	4150	0
117	20230918	183600	549255370	4150	4150	4150	4150	0
118	20230918	183500	549255370	4150	4150	4150	4150	0
119	20230918	183400	549255370	4150	4150	4150	4150	0
120	20230918	183300	549255370	4150	4150	4150	4150	0
121	20230918	183200	549255370	4150	4150	4150	4150	0
122	20230918	183100	549255370	4150	4150	4150	4150	1972
123	20230918	183000	549255370	4150	4150	4150	4150	0
124	20230918	182900	549255370	4150	4150	4150	4150	0
125	20230918	182800	549255370	4150	4150	4150	4150	0
126	20230918	182700	549255370	4150	4150	4150	4150	0
127	20230918	182600	549255370	4150	4150	4150	4150	0
128	20230918	182500	549255370	4150	4150	4150	4150	0
129	20230918	182400	549255370	4150	4150	4150	4150	0
130	20230918	182300	549255370	4150	4150	4150	4150	0
131	20230918	182200	549255370	4150	4150	4150	4150	0
132	20230918	182100	549255370	4150	4150	4150	4150	0
133	20230918	182000	549255370	4150	4150	4150	4150	0
134	20230918	181900	549255370	4150	4150	4150	4150	0
135	20230918	181800	549255370	4150	4150	4150	4150	0
136	20230918	181700	549255370	4150	4150	4150	4150	0
137	20230918	181600	549255370	4150	4150	4150	4150	0
138	20230918	181500	549255370	4150	4150	4150	4150	0
139	20230918	181400	549255370	4150	4150	4150	4150	0
140	20230918	181300	549255370	4150	4150	4150	4150	0
141	20230918	181200	549255370	4150	4150	4150	4150	0
142	20230918	181100	549255370	4150	4150	4150	4150	0
143	20230918	181000	549255370	4150	4150	4150	4150	0
144	20230918	180900	549255370	4150	4150	4150	4150	0
145	20230918	180800	549255370	4150	4150	4150	4150	0
146	20230918	180700	549255370	4150	4150	4150	4150	0
147	20230918	180600	549255370	4150	4150	4150	4150	0
148	20230918	180500	549255370	4150	4150	4150	4150	0
149	20230918	180400	549255370	4150	4150	4150	4150	0
150	20230918	180300	549255370	4150	4150	4150	4150	0
151	20230918	180200	549255370	4150	4150	4150	4150	0
152	20230918	180100	549255370	4150	4150	4150	4150	1972
153	20230918	180000	549255370	4150	4150	4150	4150	0
154	20230918	175900	549255370	4150	4150	4150	4150	0
155	20230918	175800	549255370	4150	4150	4150	4150	0
156	20230918	175700	549255370	4150	4150	4150	4150	0
157	20230918	175600	549255370	4150	4150	4150	4150	0
158	20230918	175500	549255370	4150	4150	4150	4150	0
159	20230918	175400	549255370	4150	4150	4150	4150	0
160	20230918	175300	549255370	4150	4150	4150	4150	0
161	20230918	175200	549255370	4150	4150	4150	4150	0
162	20230918	175100	549255370	4150	4150	4150	4150	0
163	20230918	175000	549255370	4150	4150	4150	4150	0
164	20230918	174900	549255370	4150	4150	4150	4150	0
165	20230918	174800	549255370	4150	4150	4150	4150	0
166	20230918	174700	549255370	4150	4150	4150	4150	0
167	20230918	174600	549255370	4150	4150	4150	4150	0
168	20230918	174500	549255370	4150	4150	4150	4150	0
169	20230918	174400	549255370	4150	4150	4150	4150	0
170	20230918	174300	549255370	4150	4150	4150	4150	0
171	20230918	174200	549255370	4150	4150	4150	4150	0
172	20230918	174100	549255370	4150	4150	4150	4150	0
173	20230918	174000	549255370	4150	4150	4150	4150	0
174	20230918	173900	549255370	4150	4150	4150	4150	0
175	20230918	173800	549255370	4150	4150	4150	4150	0
176	20230918	173700	549255370	4150	4150	4150	4150	0
177	20230918	173600	549255370	4150	4150	4150	4150	0
178	20230918	173500	549255370	4150	4150	4150	4150	0
179	20230918	173400	549255370	4150	4150	4150	4150	0
180	20230918	173300	549255370	4150	4150	4150	4150	0
181	20230918	173200	549255370	4150	4150	4150	4150	0
182	20230918	173100	549255370	4150	4150	4150	4150	1972
183	20230918	173000	549255370	4150	4150	4150	4150	0
184	20230918	172900	549255370	4150	4150	4150	4150	0
185	20230918	172800	549255370	4150	4150	4150	4150	0
186	20230918	172700	549255370	4150	4150	4150	4150	0
187	20230918	172600	549255370	4150	4150	4150	4150	0
188	20230918	172500	549255370	4150	4150	4150	4150	0
189	20230918	172400	549255370	4150	4150	4150	4150	0
190	20230918	172300	549255370	4150	4150	4150	4150	0
191	20230918	172200	549255370	4150	4150	4150	4150	0
192	20230918	172100	549255370	4150	4150	4150	4150	0
193	20230918	172000	549255370	4150	4150	4150	4150	0
194	20230918	171900	549255370	4150	4150	4150	4150	0
195	20230918	171800	549255370	4150	4150	4150	4150	0
196	20230918	171700	549255370	4150	4150	4150	4150	0
197	20230918	171600	549255370	4150	4150	4150	4150	0
198	20230918	171500	549255370	4150	4150	4150	4150	0
199	20230918	171400	549255370	4150	4150	4150	4150	0
200	20230918	171300	549255370	4150	4150	4150	4150	0
201	20230918	171200	549255370	4150	4150	4150	4150	0
202	20230918	171100	549255370	4150	4150	4150	4150	0
203	20230918	171000	549255370	4150	4150	4150	4150	0
204	20230918	170900	549255370	4150	4150	4150	4150	0
205	20230918	170800	549255370	4150	4150	4150	4150	0
206	20230918	170700	549255370	4150	4150	4150	4150	0
207	20230918	170600	549255370	4150	4150	4150	4150	0
208	20230918	170500	549255370	4150	4150	4150	4150	0
209	20230918	170400	549255370	4150	4150	4150	4150	0
210	20230918	170300	549255370	4150	4150	4150	4150	0
211	20230918	170200	549255370	4150	4150	4150	4150	0
212	20230918	170100	549255370	4150	4150	4150	4150	1972
213	20230918	170000	549255370	4150	4150	4150	4150	0
214	20230918	165900	549255370	4150	4150	4150	4150	0
215	20230918	165800	549255370	4150	4150	4150	4150	0
216	20230918	165700	549255370	4150	4150	4150	4150	0
217	20230918	165600	549255370	4150	4150	4150	4150	0
218	20230918	165500	549255370	4150	4150	4150	4150	0
219	20230918	165400	549255370	4150	4150	4150	4150	0
220	20230918	165300	549255370	4150	4150	4150	4150	0
221	20230918	165200	549255370	4150	4150	4150	4150	0
222	20230918	165100	549255370	4150	4150	4150	4150	0
223	20230918	165000	549255370	4150	4150	4150	4150	0
224	20230918	164900	549255370	4150	4150	4150	4150	0
225	20230918	164800	549255370	4150	4150	4150	4150	0
226	20230918	164700	549255370	4150	4150	4150	4150	0
227	20230918	164600	549255370	4150	4150	4150	4150	0
228	20230918	164500	549255370	4150	4150	4150	4150	0
229	20230918	164400	549255370	4150	4150	4150	4150	0
230	20230918	164300	549255370	4150	4150	4150	4150	0
231	20230918	164200	549255370	4150	4150	4150	4150	0
232	20230918	164100	549255370	4150	4150	4150	4150	0
233	20230918	164000	549255370	4150	4150	4150	4150	0
234	20230918	163900	549255370	4150	4150	4150	4150	0
235	20230918	163800	549255370	4150	4150	4150	4150	0
236	20230918	163700	549255370	4150	4150	4150	4150	0
237	20230918	163600	549255370	4150	4150	4150	4150	0
238	20230918	163500	549255370	4150	4150	4150	4150	0
239	20230918	163400	549255370	4150	4150	4150	4150	0
240	20230918	163300	549255370	4150	4150	4150	4150	0
241	20230918	163200	549255370	4150	4150	4150	4150	0
242	20230918	163100	549255370	4150	4150	4150	4150	1972
243	20230918	163000	549255370	4150	4150	4150	4150	0
244	20230918	162900	549255370	4150	4150	4150	4150	0
245	20230918	162800	549255370	4150	4150	4150	4150	0
246	20230918	162700	549255370	4150	4150	4150	4150	0
247	20230918	162600	549255370	4150	4150	4150	4150	0
248	20230918	162500	549255370	4150	4150	4150	4150	0
249	20230918	162400	549255370	4150	4150	4150	4150	0
250	20230918	162300	549255370	4150	4150	4150	4150	0
251	20230918	162200	549255370	4150	4150	4150	4150	0
252	20230918	162100	549255370	4150	4150	4150	4150	0
253	20230918	162000	549255370	4150	4150	4150	4150	0
254	20230918	161900	549255370	4150	4150	4150	4150	0
255	20230918	161800	549255370	4150	4150	4150	4150	0
256	20230918	161700	549255370	4150	4150	4150	4150	0
257	20230918	161600	549255370	4150	4150	4150	4150	0
258	20230918	161500	549255370	4150	4150	4150	4150	0
259	20230918	161400	549255370	4150	4150	4150	4150	0
260	20230918	161300	549255370	4150	4150	4150	4150	0
261	20230918	161200	549255370	4150	4150	4150	4150	0
262	20230918	161100	549255370	4150	4150	4150	4150	0
263	20230918	161000	549255370	4150	4150	4150	4150	0
264	20230918	160900	549255370	4150	4150	4150	4150	0
265	20230918	160800	549255370	4150	4150	4150	4150	0
266	20230918	160700	549255370	4150	4150	4150	4150	0
267	20230918	160600	549255370	4150	4150	4150	4150	0
268	20230918	160500	549255370	4150	4150	4150	4150	0
269	20230918	160400	549255370	4150	4150	4150	4150	0
270	20230918	160300	549255370	4150	4150	4150	4150	0
271	20230918	160200	549255370	4150	4150	4150	4150	0
272	20230918	160100	549255370	4150	4150	4150	4150	1972
273	20230918	160000	549255370	4150	4150	4150	4150	0
274	20230918	155900	549255370	4150	4150	4150	4150	0
275	20230918	155800	549255370	4150	4150	4150	4150	0
276	20230918	155700	549255370	4150	4150	4150	4150	0
277	20230918	155600	549255370	4150	4150	4150	4150	0
278	20230918	155500	549255370	4150	4150	4150	4150	0
279	20230918	155400	549255370	4150	4150	4150	4150	0
280	20230918	155300	549255370	4150	4150	4150	4150	0
281	20230918	155200	549255370	4150	4150	4150	4150	0
282	20230918	155100	549255370	4150	4150	4150	4150	0
283	20230918	155000	549255370	4150	4150	4150	4150	0
284	20230918	154900	549255370	4150	4150	4150	4150	0
285	20230918	154800	549255370	4150	4150	4150	4150	0
286	20230918	154700	549255370	4150	4150	4150	4150	0
287	20230918	154600	549255370	4150	4150	4150	4150	0
288	20230918	154500	549255370	4150	4150	4150	4150	0
289	20230918	154400	549255370	4150	4150	4150	4150	0
290	20230918	154300	549255370	4150	4150	4150	4150	0
291	20230918	154200	549255370	4150	4150	4150	4150	0
292	20230918	154100	549255370	4150	4150	4150	4150	0
293	20230918	154000	549255370	4150	4150	4150	4150	0
294	20230918	153900	549255370	4150	4150	4150	4150	0
295	20230918	153800	549255370	4150	4150	4150	4150	0
296	20230918	153700	549255370	4150	4150	4150	4150	0
297	20230918	153600	549255370	4150	4150	4150	4150	0
298	20230918	153500	549255370	4150	4150	4150	4150	0
299	20230918	153400	549255370	4150	4150	4150	4150	0
300	20230918	153300	549255370	4150	4150	4150	4150	0
301	20230918	153200	549255370	4150	4150	4150	4150	0
302	20230918	153100	549255370	4150	4150	4150	4150	1972
303	20230918	153000	549255370	4150	4150	4150	4150	1972
304	20230918	152900	541071570	4170	4170	4170	4170	0
305	20230918	152800	541071570	4170	4170	4170	4170	0
306	20230918	152700	541071570	4170	4170	4170	4170	0
307	20230918	152600	541071570	4170	4170	4170	4170	0
308	20230918	152500	541071570	4170	4170	4170	4170	0
309	20230918	152400	541071570	4170	4170	4170	4170	0
310	20230918	152300	541071570	4170	4170	4170	4170	0
311	20230918	152200	541071570	4170	4170	4170	4170	0
312	20230918	152100	541071570	4170	4170	4170	4170	0
313	20230918	152000	541071570	4170	4170	4170	4170	0
314	20230918	151900	541071570	4170	4150	4170	4150	291
315	20230918	151800	539863850	4155	4155	4155	4150	58
316	20230918	151700	539622900	4150	4150	4150	4150	0
317	20230918	151600	539622900	4150	4150	4150	4150	0
318	20230918	151500	539622900	4150	4150	4150	4150	30
319	20230918	151400	539498400	4170	4170	4170	4170	0
320	20230918	151300	539498400	4170	4150	4170	4150	28
321	20230918	151200	539381820	4150	4150	4150	4150	117
322	20230918	151100	538896270	4150	4155	4155	4150	200
323	20230918	151000	538066020	4150	4170	4175	4150	420
324	20230918	150900	536316875	4175	4175	4175	4175	0
325	20230918	150800	536316875	4175	4175	4175	4175	0
326	20230918	150700	536316875	4175	4175	4175	4175	0
327	20230918	150600	536316875	4175	4175	4175	4175	0
328	20230918	150500	536316875	4175	4175	4175	4175	0
329	20230918	150400	536316875	4175	4175	4175	4175	0
330	20230918	150300	536316875	4175	4175	4175	4175	10
331	20230918	150200	536275125	4150	4150	4150	4150	50
332	20230918	150100	536067625	4145	4145	4145	4145	0
333	20230918	150000	536067625	4145	4145	4145	4145	0
334	20230918	145900	536067625	4145	4145	4145	4145	69
335	20230918	145800	535781620	4145	4145	4145	4145	24
336	20230918	145700	535682140	4145	4145	4145	4145	15
337	20230918	145600	535619965	4145	4145	4145	4145	219
338	20230918	145500	534712210	4145	4145	4145	4145	0
339	20230918	145400	534712210	4145	4145	4145	4145	0
340	20230918	145300	534712210	4145	4145	4145	4145	0
341	20230918	145200	534712210	4145	4160	4160	4145	139
342	20230918	145100	534135190	4150	4150	4150	4150	171
343	20230918	145000	533425540	4145	4145	4145	4145	0
344	20230918	144900	533425540	4145	4145	4145	4145	100
345	20230918	144800	533011040	4145	4170	4170	4145	602
346	20230918	144700	530509400	4175	4180	4180	4175	5
347	20230918	144600	530488515	4185	4185	4185	4185	0
348	20230918	144500	530488515	4185	4185	4185	4185	0
349	20230918	144400	530488515	4185	4185	4185	4185	0
350	20230918	144300	530488515	4185	4185	4185	4185	7
351	20230918	144200	530459220	4185	4185	4185	4185	3271
352	20230918	144100	516770085	4185	4185	4185	4185	191
353	20230918	144000	515970750	4185	4185	4185	4185	0
354	20230918	143900	515970750	4185	4185	4185	4185	30
355	20230918	143800	515845200	4185	4185	4185	4185	0
356	20230918	143700	515845200	4185	4185	4185	4185	0
357	20230918	143600	515845200	4185	4185	4185	4185	0
358	20230918	143500	515845200	4185	4185	4185	4185	0
359	20230918	143400	515845200	4185	4185	4185	4185	0
360	20230918	143300	515845200	4185	4185	4185	4185	2007
361	20230918	143200	507445905	4185	4185	4185	4185	120
362	20230918	143100	506943705	4185	4185	4185	4185	100
363	20230918	143000	506525205	4185	4185	4185	4185	254
364	20230918	142900	505462215	4185	4185	4185	4185	2204
365	20230918	142800	496238475	4190	4190	4190	4190	309
366	20230918	142700	494943765	4190	4190	4190	4190	252
367	20230918	142600	493887885	4190	4195	4195	4190	1689
368	20230918	142500	486810175	4195	4195	4195	4195	79
369	20230918	142400	486478770	4195	4195	4195	4195	0
370	20230918	142300	486478770	4195	4195	4195	4195	44
371	20230918	142200	486294190	4205	4200	4205	4200	1510
372	20230918	142100	479952140	4205	4205	4210	4200	867
373	20230918	142000	476309945	4200	4190	4200	4190	401
374	20230918	141900	474627245	4190	4190	4190	4190	210
375	20230918	141800	473747345	4190	4190	4190	4190	181
376	20230918	141700	472988955	4190	4190	4190	4185	375
377	20230918	141600	471418150	4190	4190	4190	4185	897
378	20230918	141500	467659765	4185	4185	4185	4185	0
379	20230918	141400	467659765	4185	4185	4185	4185	0
380	20230918	141300	467659765	4185	4185	4185	4185	1
381	20230918	141200	467655580	4185	4185	4185	4185	200
382	20230918	141100	466818580	4185	4190	4190	4185	1333
383	20230918	141000	461234955	4190	4215	4220	4185	784
384	20230918	140900	457946720	4220	4225	4230	4185	1429
385	20230918	140800	451940760	4230	4230	4230	4200	1822
386	20230918	140700	444243595	4230	4205	4235	4205	11793
387	20230918	140600	394443185	4205	4205	4205	4205	260
388	20230918	140500	393349885	4205	4205	4205	4205	1325
389	20230918	140400	387778260	4205	4200	4210	4200	504
390	20230918	140300	385659035	4160	4160	4160	4160	0
391	20230918	140200	385659035	4160	4185	4205	4160	2051
392	20230918	140100	377045060	4155	4155	4155	4155	0
393	20230918	140000	377045060	4155	4155	4155	4155	0
394	20230918	135900	377045060	4155	4155	4155	4155	200
395	20230918	135800	376214060	4155	4155	4155	4155	0
396	20230918	135700	376214060	4155	4160	4160	4155	253
397	20230918	135600	375162805	4160	4160	4160	4160	250
398	20230918	135500	374122805	4160	4160	4160	4160	0
399	20230918	135400	374122805	4160	4160	4160	4160	760
400	20230918	135300	370961205	4165	4165	4165	4165	0
401	20230918	135200	370961205	4165	4165	4165	4165	768
402	20230918	135100	367762485	4165	4165	4165	4165	0
403	20230918	135000	367762485	4165	4165	4165	4165	100
404	20230918	134900	367345985	4160	4160	4160	4160	0
405	20230918	134800	367345985	4160	4160	4160	4160	0
406	20230918	134700	367345985	4160	4160	4160	4160	200
407	20230918	134600	366513985	4160	4160	4160	4160	0
408	20230918	134500	366513985	4160	4160	4160	4160	0
409	20230918	134400	366513985	4160	4160	4160	4160	0
410	20230918	134300	366513985	4160	4165	4165	4160	761
411	20230918	134200	363345945	4165	4165	4165	4165	100
412	20230918	134100	362929445	4165	4170	4170	4165	23
413	20230918	134000	362833625	4165	4165	4165	4165	201
414	20230918	133900	361996460	4165	4165	4165	4165	0
415	20230918	133800	361996460	4165	4165	4165	4165	73
416	20230918	133700	361692415	4165	4170	4170	4165	337
417	20230918	133600	360288605	4170	4175	4175	4170	250
418	20230918	133500	359245510	4175	4175	4175	4175	0
419	20230918	133400	359245510	4175	4175	4175	4175	73
420	20230918	133300	358940735	4180	4180	4180	4180	0
421	20230918	133200	358940735	4180	4180	4180	4180	310
422	20230918	133100	357644935	4180	4180	4180	4180	15
423	20230918	133000	357582235	4180	4180	4180	4180	10
424	20230918	132900	357540435	4180	4190	4190	4180	514
425	20230918	132800	355390535	4190	4190	4190	4190	238
426	20230918	132700	354393315	4190	4190	4190	4190	1196
427	20230918	132600	349382075	4195	4195	4195	4195	249
428	20230918	132500	348337520	4195	4195	4200	4195	360
429	20230918	132400	346827270	4200	4200	4200	4195	92
430	20230918	132300	346440920	4200	4195	4200	4195	206
431	20230918	132200	345576745	4195	4195	4195	4195	100
432	20230918	132100	345157245	4195	4195	4195	4195	20
433	20230918	132000	345073345	4195	4195	4195	4195	355
434	20230918	131900	343584120	4200	4205	4205	4200	591
435	20230918	131800	341099180	4205	4200	4205	4195	274
436	20230918	131700	339948210	4195	4195	4195	4195	10
437	20230918	131600	339906260	4200	4190	4200	4190	880
438	20230918	131500	336211440	4195	4200	4200	4195	71
439	20230918	131400	335913590	4195	4200	4200	4195	11
440	20230918	131300	335867440	4200	4200	4200	4200	6
441	20230918	131200	335842240	4200	4200	4200	4200	10
442	20230918	131100	335800240	4200	4195	4200	4195	225
443	20230918	131000	334856340	4195	4200	4200	4195	1148
444	20230918	130900	330034910	4200	4200	4200	4200	677
445	20230918	130800	327191510	4205	4205	4205	4205	0
446	20230918	130700	327191510	4205	4205	4205	4205	0
447	20230918	130600	327191510	4205	4190	4205	4190	937
448	20230918	130500	323253495	4170	4195	4195	4170	627
449	20230918	130400	320632790	4195	4195	4200	4195	16
450	20230918	130300	320565615	4200	4195	4200	4195	100
451	20230918	130200	320145690	4200	4190	4200	4190	341
452	20230918	130100	318715320	4200	4190	4200	4190	1360
453	20230918	130000	313004890	4190	4190	4190	4190	200
454	20230918	125900	312166890	4200	4200	4200	4200	0
455	20230918	125800	312166890	4200	4200	4200	4200	0
456	20230918	125700	312166890	4200	4180	4200	4180	1620
457	20230918	125600	305372855	4160	4160	4165	4160	135
458	20230918	125500	304811235	4160	4180	4180	4160	1359
459	20230918	125400	299143630	4190	4190	4190	4190	0
460	20230918	125300	299143630	4190	4185	4190	4185	70
461	20230918	125200	298850580	4185	4185	4185	4185	316
462	20230918	125100	297528120	4180	4185	4185	4180	41
463	20230918	125000	297356590	4180	4180	4180	4180	77
464	20230918	124900	297034730	4185	4185	4190	4185	100
465	20230918	124800	296615980	4175	4180	4185	4175	78
466	20230918	124700	296289870	4185	4185	4185	4185	0
467	20230918	124600	296289870	4185	4180	4185	4180	850
468	20230918	124500	292733325	4180	4180	4180	4180	904
469	20230918	124400	288954605	4180	4180	4180	4180	0
470	20230918	124300	288954605	4180	4180	4180	4175	158
471	20230918	124200	288294390	4180	4175	4180	4175	148
472	20230918	124100	287675765	4175	4175	4175	4175	183
473	20230918	124000	286911740	4165	4165	4165	4165	12
474	20230918	123900	286861760	4165	4165	4165	4165	2488
475	20230918	123800	276499240	4165	4165	4165	4165	108
476	20230918	123700	276049420	4165	4165	4165	4165	0
477	20230918	123600	276049420	4165	4165	4165	4165	20
478	20230918	123500	275966120	4165	4165	4165	4165	0
479	20230918	123400	275966120	4165	4165	4165	4165	10
480	20230918	123300	275924470	4165	4165	4165	4165	163
481	20230918	123200	275245575	4160	4160	4160	4160	0
482	20230918	123100	275245575	4160	4170	4170	4160	1025
483	20230918	123000	270971745	4165	4165	4165	4165	28
484	20230918	122900	270855125	4165	4165	4165	4165	10
485	20230918	122800	270813475	4165	4160	4165	4160	762
486	20230918	122700	267640105	4160	4160	4160	4160	0
487	20230918	122600	267640105	4160	4160	4160	4160	0
488	20230918	122500	267640105	4160	4160	4160	4160	0
489	20230918	122400	267640105	4160	4160	4160	4160	0
490	20230918	122300	267640105	4160	4160	4160	4160	0
491	20230918	122200	267640105	4160	4160	4160	4160	2
492	20230918	122100	267631785	4160	4160	4160	4160	389
493	20230918	122000	266013545	4160	4145	4160	4145	49
494	20230918	121900	265809855	4140	4145	4145	4140	10
495	20230918	121800	265768420	4140	4140	4140	4140	0
496	20230918	121700	265768420	4140	4140	4140	4140	0
497	20230918	121600	265768420	4140	4140	4140	4140	0
498	20230918	121500	265768420	4140	4140	4140	4140	0
499	20230918	121400	265768420	4140	4140	4140	4140	0
500	20230918	121300	265768420	4140	4140	4140	4140	0
501	20230918	121200	265768420	4140	4140	4140	4140	0
502	20230918	121100	265768420	4140	4140	4140	4140	0
503	20230918	121000	265768420	4140	4140	4140	4140	1
504	20230918	120900	265764280	4140	4140	4140	4140	0
505	20230918	120800	265764280	4140	4140	4140	4140	0
506	20230918	120700	265764280	4140	4140	4140	4140	0
507	20230918	120600	265764280	4140	4140	4140	4140	245
508	20230918	120500	264749980	4160	4160	4160	4160	0
509	20230918	120400	264749980	4160	4160	4160	4160	0
510	20230918	120300	264749980	4160	4145	4160	4135	1457
511	20230918	120200	258702925	4145	4145	4145	4145	0
512	20230918	120100	258702925	4145	4145	4145	4145	687
513	20230918	120000	255855310	4140	4140	4140	4140	0
514	20230918	115900	255855310	4140	4140	4140	4140	217
515	20230918	115800	254956930	4135	4150	4150	4135	208
516	20230918	115700	254096235	4150	4155	4155	4150	45
517	20230918	115600	253909435	4150	4150	4150	4150	0
518	20230918	115500	253909435	4150	4150	4150	4150	0
519	20230918	115400	253909435	4150	4150	4150	4150	0
520	20230918	115300	253909435	4150	4150	4150	4150	10
521	20230918	115200	253867935	4140	4140	4140	4140	0
522	20230918	115100	253867935	4140	4145	4145	4140	417
523	20230918	115000	252141415	4155	4155	4155	4155	0
524	20230918	114900	252141415	4155	4155	4155	4155	0
525	20230918	114800	252141415	4155	4155	4155	4155	10
526	20230918	114700	252099865	4145	4145	4145	4145	18
527	20230918	114600	252025255	4145	4145	4145	4140	516
528	20230918	114500	249888850	4145	4145	4145	4145	0
529	20230918	114400	249888850	4145	4145	4145	4145	0
530	20230918	114300	249888850	4145	4145	4145	4145	0
531	20230918	114200	249888850	4145	4145	4145	4145	0
532	20230918	114100	249888850	4145	4145	4145	4145	0
533	20230918	114000	249888850	4145	4145	4145	4145	2
534	20230918	113900	249880560	4160	4160	4160	4160	0
535	20230918	113800	249880560	4160	4160	4160	4160	0
536	20230918	113700	249880560	4160	4160	4160	4160	0
537	20230918	113600	249880560	4160	4160	4160	4160	0
538	20230918	113500	249880560	4160	4155	4160	4155	246
539	20230918	113400	248858400	4165	4165	4165	4165	0
540	20230918	113300	248858400	4165	4165	4165	4165	0
541	20230918	113200	248858400	4165	4150	4165	4150	67
542	20230918	113100	248579360	4150	4150	4150	4150	10
543	20230918	113000	248537860	4145	4145	4145	4140	200
544	20230918	112900	247709645	4145	4145	4145	4145	202
545	20230918	112800	246872355	4145	4145	4145	4145	73
546	20230918	112700	246569770	4145	4150	4150	4145	229
547	20230918	112600	245620455	4150	4150	4150	4150	1
548	20230918	112500	245616305	4150	4150	4150	4150	15
549	20230918	112400	245554055	4150	4150	4150	4145	584
550	20230918	112300	243132950	4145	4145	4145	4145	0
551	20230918	112200	243132950	4145	4145	4150	4145	418
552	20230918	112100	241399840	4145	4160	4175	4145	1743
553	20230918	112000	234166135	4155	4160	4160	4155	75
554	20230918	111900	233854460	4155	4160	4160	4155	300
555	20230918	111800	232607820	4170	4170	4170	4170	0
556	20230918	111700	232607820	4170	4160	4170	4160	565
557	20230918	111600	230256920	4170	4180	4180	4170	175
558	20230918	111500	229526420	4180	4185	4185	4180	1310
559	20230918	111400	224050605	4180	4180	4180	4180	139
560	20230918	111300	223469585	4170	4180	4180	4170	613
561	20230918	111200	220912325	4180	4175	4180	4175	41
562	20230918	111100	220741110	4175	4180	4180	4175	130
563	20230918	111000	220198210	4170	4190	4190	4170	2
564	20230918	110900	220189850	4170	4175	4175	4170	119
565	20230918	110800	219693120	4190	4175	4195	4175	190
566	20230918	110700	218896820	4170	4160	4170	4160	662
567	20230918	110600	216140985	4160	4160	4165	4160	106
568	20230918	110500	215699585	4160	4160	4160	4160	0
569	20230918	110400	215699585	4160	4160	4160	4160	1
570	20230918	110300	215695425	4160	4165	4165	4160	29
571	20230918	110200	215574660	4165	4165	4165	4165	0
572	20230918	110100	215574660	4165	4160	4165	4160	365
573	20230918	110000	214055485	4165	4170	4170	4165	366
574	20230918	105900	212531050	4170	4170	4170	4170	100
575	20230918	105800	212114050	4175	4175	4180	4175	239
576	20230918	105700	211116055	4175	4175	4175	4175	15
577	20230918	105600	211053430	4175	4185	4185	4175	507
578	20230918	105500	208931890	4185	4185	4185	4185	1
579	20230918	105400	208927705	4185	4200	4205	4185	1160
580	20230918	105300	204063610	4200	4190	4205	4190	754
581	20230918	105200	200896680	4180	4170	4180	4170	7257
582	20230918	105100	170626235	4165	4150	4165	4150	46
583	20230918	105000	170434810	4170	4165	4170	4165	400
584	20230918	104900	168767005	4165	4160	4165	4160	280
585	20230918	104800	167601035	4150	4160	4160	4150	24
586	20230918	104700	167501425	4145	4145	4165	4145	670
587	20230918	104600	164724190	4145	4160	4160	4145	1319
588	20230918	104500	159246195	4160	4145	4160	4145	1072
589	20230918	104400	154798310	4145	4150	4150	4145	476
590	20230918	104300	152824685	4150	4145	4165	4145	212
591	20230918	104200	151944220	4145	4170	4170	4145	2960
592	20230918	104100	139650825	4175	4175	4200	4175	583
593	20230918	104000	137215075	4175	4180	4210	4175	1187
594	20230918	103900	132228475	4175	4200	4220	4175	2189
595	20230918	103800	123018520	4200	4190	4215	4185	1897
596	20230918	103700	115056055	4190	4180	4190	4175	2373
597	20230918	103600	105131115	4180	4225	4225	4150	3429
598	20230918	103500	90767850	4225	4160	4235	4160	8078
599	20230918	103400	56789775	4130	4135	4160	4130	251
600	20230918	103300	55745745	4125	4125	4125	4125	0
601	20230918	103200	55745745	4125	4125	4125	4125	30
602	20230918	103100	55621995	4120	4120	4120	4120	0
603	20230918	103000	55621995	4120	4120	4120	4120	0
604	20230918	102900	55621995	4120	4130	4130	4120	164
605	20230918	102800	54945375	4135	4135	4135	4135	6
606	20230918	102700	54920565	4135	4135	4135	4135	10
607	20230918	102600	54879215	4130	4130	4130	4130	0
608	20230918	102500	54879215	4130	4130	4130	4130	0
609	20230918	102400	54879215	4130	4130	4130	4130	0
610	20230918	102300	54879215	4130	4130	4130	4130	0
611	20230918	102200	54879215	4130	4130	4130	4130	0
612	20230918	102100	54879215	4130	4130	4130	4130	0
613	20230918	102000	54879215	4130	4130	4130	4130	1
614	20230918	101900	54875085	4130	4130	4130	4130	0
615	20230918	101800	54875085	4130	4130	4130	4130	0
616	20230918	101700	54875085	4130	4130	4130	4130	0
617	20230918	101600	54875085	4130	4130	4130	4130	0
618	20230918	101500	54875085	4130	4175	4175	4130	847
619	20230918	101400	51346540	4180	4155	4180	4155	1647
620	20230918	101300	44485310	4150	4150	4150	4150	403
621	20230918	101200	42812860	4150	4150	4150	4150	89
622	20230918	101100	42443510	4130	4130	4130	4130	10
623	20230918	101000	42402210	4130	4140	4140	4130	310
624	20230918	100900	41120810	4140	4140	4140	4140	12
625	20230918	100800	41071130	4140	4140	4140	4140	0
626	20230918	100700	41071130	4140	4140	4140	4140	0
627	20230918	100600	41071130	4140	4140	4140	4140	70
628	20230918	100500	40781330	4140	4155	4155	4140	58
629	20230918	100400	40541030	4140	4155	4155	4140	152
630	20230918	100300	39911355	4155	4130	4160	4130	2787
631	20230918	100200	28342560	4115	4100	4115	4100	580
632	20230918	100100	25958605	4100	4100	4100	4100	0
633	20230918	100000	25958605	4100	4100	4100	4100	0
634	20230918	095900	25958605	4100	4100	4100	4100	0
635	20230918	095800	25958605	4100	4100	4100	4100	0
636	20230918	095700	25958605	4100	4100	4100	4100	0
637	20230918	095600	25958605	4100	4100	4100	4100	0
638	20230918	095500	25958605	4100	4100	4100	4100	0
639	20230918	095400	25958605	4100	4100	4100	4100	799
640	20230918	095300	22682705	4100	4100	4100	4100	0
641	20230918	095200	22682705	4100	4100	4100	4100	0
642	20230918	095100	22682705	4100	4110	4110	4100	315
643	20230918	095000	21389630	4110	4110	4110	4110	0
644	20230918	094900	21389630	4110	4110	4110	4110	0
645	20230918	094800	21389630	4110	4110	4110	4110	0
646	20230918	094700	21389630	4110	4110	4110	4110	0
647	20230918	094600	21389630	4110	4110	4110	4110	0
648	20230918	094500	21389630	4110	4110	4110	4110	0
649	20230918	094400	21389630	4110	4110	4110	4110	0
650	20230918	094300	21389630	4110	4110	4110	4110	44
651	20230918	094200	21208790	4110	4110	4110	4110	0
652	20230918	094100	21208790	4110	4110	4110	4110	19
653	20230918	094000	21130700	4110	4110	4110	4110	111
654	20230918	093900	20674490	4110	4110	4110	4110	126
655	20230918	093800	20156630	4115	4115	4115	4115	222
656	20230918	093700	19243100	4115	4115	4115	4115	310
657	20230918	093600	17967450	4110	4110	4110	4110	100
658	20230918	093500	17556450	4105	4105	4105	4105	0
659	20230918	093400	17556450	4105	4105	4105	4105	0
660	20230918	093300	17556450	4105	4110	4110	4105	463
661	20230918	093200	15655735	4110	4110	4110	4110	87
662	20230918	093100	15298165	4115	4115	4115	4110	104
663	20230918	093000	14870670	4110	4110	4110	4110	0
664	20230918	092900	14870670	4110	4110	4110	4110	200
665	20230918	092800	14048670	4110	4110	4110	4110	0
666	20230918	092700	14048670	4110	4110	4110	4110	0
667	20230918	092600	14048670	4110	4130	4130	4110	102
668	20230918	092500	13629410	4130	4130	4130	4130	40
669	20230918	092400	13464210	4110	4110	4110	4110	100
670	20230918	092300	13053210	4100	4100	4100	4100	0
671	20230918	092200	13053210	4100	4100	4100	4100	0
672	20230918	092100	13053210	4100	4100	4100	4100	0
673	20230918	092000	13053210	4100	4120	4120	4100	590
674	20230918	091900	10630480	4120	4135	4135	4120	100
675	20230918	091800	10217680	4135	4130	4140	4130	122
676	20230918	091700	9713500	4130	4130	4130	4130	10
677	20230918	091600	9672200	4120	4120	4120	4120	50
678	20230918	091500	9466200	4120	4120	4120	4120	18
679	20230918	091400	9392040	4120	4120	4120	4120	72
680	20230918	091300	9095400	4130	4130	4130	4130	0
681	20230918	091200	9095400	4130	4130	4130	4130	60
682	20230918	091100	8847600	4130	4120	4130	4120	57
683	20230918	091000	8612400	4125	4125	4125	4125	20
684	20230918	090900	8529900	4125	4125	4125	4125	10
685	20230918	090800	8488650	4135	4135	4135	4135	29
686	20230918	090700	8368735	4140	4140	4140	4140	41
687	20230918	090600	8198995	4140	4135	4140	4135	41
688	20230918	090500	8029415	4135	4110	4135	4110	447
689	20230918	090400	6186570	4090	4110	4115	4090	413
690	20230918	090300	4492150	4090	4090	4090	4090	0
691	20230918	090200	4492150	4090	4125	4125	4090	600
692	20230918	090100	2037800	4125	4120	4125	4120	60
693	20230918	090000	1790305	4130	4135	4135	4130	433