KissMeData/405100/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	204900	809328030	13630	13630	13630	13630	991
3	20230919	204800	809328030	13630	13630	13630	13630	0
4	20230919	204700	809328030	13630	13630	13630	13630	0
5	20230919	204600	809328030	13630	13630	13630	13630	0
6	20230919	204500	809328030	13630	13630	13630	13630	0
7	20230919	204400	809328030	13630	13630	13630	13630	0
8	20230919	204300	809328030	13630	13630	13630	13630	0
9	20230919	204200	809328030	13630	13630	13630	13630	0
10	20230919	204100	809328030	13630	13630	13630	13630	0
11	20230919	204000	809328030	13630	13630	13630	13630	0
12	20230919	203900	809328030	13630	13630	13630	13630	0
13	20230919	203800	809328030	13630	13630	13630	13630	0
14	20230919	203700	809328030	13630	13630	13630	13630	0
15	20230919	203600	809328030	13630	13630	13630	13630	0
16	20230919	203500	809328030	13630	13630	13630	13630	0
17	20230919	203400	809328030	13630	13630	13630	13630	0
18	20230919	203300	809328030	13630	13630	13630	13630	0
19	20230919	203200	809328030	13630	13630	13630	13630	0
20	20230919	203100	809328030	13630	13630	13630	13630	0
21	20230919	203000	809328030	13630	13630	13630	13630	0
22	20230919	202900	809328030	13630	13630	13630	13630	0
23	20230919	202800	809328030	13630	13630	13630	13630	0
24	20230919	202700	809328030	13630	13630	13630	13630	0
25	20230919	202600	809328030	13630	13630	13630	13630	0
26	20230919	202500	809328030	13630	13630	13630	13630	0
27	20230919	202400	809328030	13630	13630	13630	13630	0
28	20230919	202300	809328030	13630	13630	13630	13630	0
29	20230919	202200	809328030	13630	13630	13630	13630	0
30	20230919	202100	809328030	13630	13630	13630	13630	0
31	20230919	202000	809328030	13630	13630	13630	13630	0
32	20230919	201900	809328030	13630	13630	13630	13630	991
33	20230919	201800	809328030	13630	13630	13630	13630	0
34	20230919	201700	809328030	13630	13630	13630	13630	0
35	20230919	201600	809328030	13630	13630	13630	13630	0
36	20230919	201500	809328030	13630	13630	13630	13630	0
37	20230919	201400	809328030	13630	13630	13630	13630	0
38	20230919	201300	809328030	13630	13630	13630	13630	0
39	20230919	201200	809328030	13630	13630	13630	13630	0
40	20230919	201100	809328030	13630	13630	13630	13630	0
41	20230919	201000	809328030	13630	13630	13630	13630	0
42	20230919	200900	809328030	13630	13630	13630	13630	0
43	20230919	200800	809328030	13630	13630	13630	13630	0
44	20230919	200700	809328030	13630	13630	13630	13630	0
45	20230919	200600	809328030	13630	13630	13630	13630	0
46	20230919	200500	809328030	13630	13630	13630	13630	0
47	20230919	200400	809328030	13630	13630	13630	13630	0
48	20230919	200300	809328030	13630	13630	13630	13630	0
49	20230919	200200	809328030	13630	13630	13630	13630	0
50	20230919	200100	809328030	13630	13630	13630	13630	0
51	20230919	200000	809328030	13630	13630	13630	13630	0
52	20230919	195900	809328030	13630	13630	13630	13630	0
53	20230919	195800	809328030	13630	13630	13630	13630	0
54	20230919	195700	809328030	13630	13630	13630	13630	0
55	20230919	195600	809328030	13630	13630	13630	13630	0
56	20230919	195500	809328030	13630	13630	13630	13630	0
57	20230919	195400	809328030	13630	13630	13630	13630	0
58	20230919	195300	809328030	13630	13630	13630	13630	0
59	20230919	195200	809328030	13630	13630	13630	13630	0
60	20230919	195100	809328030	13630	13630	13630	13630	0
61	20230919	195000	809328030	13630	13630	13630	13630	0
62	20230919	194900	809328030	13630	13630	13630	13630	991
63	20230919	194800	809328030	13630	13630	13630	13630	0
64	20230919	194700	809328030	13630	13630	13630	13630	0
65	20230919	194600	809328030	13630	13630	13630	13630	0
66	20230919	194500	809328030	13630	13630	13630	13630	0
67	20230919	194400	809328030	13630	13630	13630	13630	0
68	20230919	194300	809328030	13630	13630	13630	13630	0
69	20230919	194200	809328030	13630	13630	13630	13630	0
70	20230919	194100	809328030	13630	13630	13630	13630	0
71	20230919	194000	809328030	13630	13630	13630	13630	0
72	20230919	193900	809328030	13630	13630	13630	13630	0
73	20230919	193800	809328030	13630	13630	13630	13630	0
74	20230919	193700	809328030	13630	13630	13630	13630	0
75	20230919	193600	809328030	13630	13630	13630	13630	0
76	20230919	193500	809328030	13630	13630	13630	13630	0
77	20230919	193400	809328030	13630	13630	13630	13630	0
78	20230919	193300	809328030	13630	13630	13630	13630	0
79	20230919	193200	809328030	13630	13630	13630	13630	0
80	20230919	193100	809328030	13630	13630	13630	13630	0
81	20230919	193000	809328030	13630	13630	13630	13630	0
82	20230919	192900	809328030	13630	13630	13630	13630	0
83	20230919	192800	809328030	13630	13630	13630	13630	0
84	20230919	192700	809328030	13630	13630	13630	13630	0
85	20230919	192600	809328030	13630	13630	13630	13630	0
86	20230919	192500	809328030	13630	13630	13630	13630	0
87	20230919	192400	809328030	13630	13630	13630	13630	0
88	20230919	192300	809328030	13630	13630	13630	13630	0
89	20230919	192200	809328030	13630	13630	13630	13630	0
90	20230919	192100	809328030	13630	13630	13630	13630	0
91	20230919	192000	809328030	13630	13630	13630	13630	0
92	20230919	191900	809328030	13630	13630	13630	13630	991
93	20230919	191800	809328030	13630	13630	13630	13630	0
94	20230919	191700	809328030	13630	13630	13630	13630	0
95	20230919	191600	809328030	13630	13630	13630	13630	0
96	20230919	191500	809328030	13630	13630	13630	13630	0
97	20230919	191400	809328030	13630	13630	13630	13630	0
98	20230919	191300	809328030	13630	13630	13630	13630	0
99	20230919	191200	809328030	13630	13630	13630	13630	0
100	20230919	191100	809328030	13630	13630	13630	13630	0
101	20230919	191000	809328030	13630	13630	13630	13630	0
102	20230919	190900	809328030	13630	13630	13630	13630	0
103	20230919	190800	809328030	13630	13630	13630	13630	0
104	20230919	190700	809328030	13630	13630	13630	13630	0
105	20230919	190600	809328030	13630	13630	13630	13630	0
106	20230919	190500	809328030	13630	13630	13630	13630	0
107	20230919	190400	809328030	13630	13630	13630	13630	0
108	20230919	190300	809328030	13630	13630	13630	13630	0
109	20230919	190200	809328030	13630	13630	13630	13630	0
110	20230919	190100	809328030	13630	13630	13630	13630	0
111	20230919	190000	809328030	13630	13630	13630	13630	0
112	20230919	185900	809328030	13630	13630	13630	13630	0
113	20230919	185800	809328030	13630	13630	13630	13630	0
114	20230919	185700	809328030	13630	13630	13630	13630	0
115	20230919	185600	809328030	13630	13630	13630	13630	0
116	20230919	185500	809328030	13630	13630	13630	13630	0
117	20230919	185400	809328030	13630	13630	13630	13630	0
118	20230919	185300	809328030	13630	13630	13630	13630	0
119	20230919	185200	809328030	13630	13630	13630	13630	0
120	20230919	185100	809328030	13630	13630	13630	13630	0
121	20230919	185000	809328030	13630	13630	13630	13630	0
122	20230919	184900	809328030	13630	13630	13630	13630	991
123	20230919	184800	809328030	13630	13630	13630	13630	0
124	20230919	184700	809328030	13630	13630	13630	13630	0
125	20230919	184600	809328030	13630	13630	13630	13630	0
126	20230919	184500	809328030	13630	13630	13630	13630	0
127	20230919	184400	809328030	13630	13630	13630	13630	0
128	20230919	184300	809328030	13630	13630	13630	13630	0
129	20230919	184200	809328030	13630	13630	13630	13630	0
130	20230919	184100	809328030	13630	13630	13630	13630	0
131	20230919	184000	809328030	13630	13630	13630	13630	0
132	20230919	183900	809328030	13630	13630	13630	13630	0
133	20230919	183800	809328030	13630	13630	13630	13630	0
134	20230919	183700	809328030	13630	13630	13630	13630	0
135	20230919	183600	809328030	13630	13630	13630	13630	0
136	20230919	183500	809328030	13630	13630	13630	13630	0
137	20230919	183400	809328030	13630	13630	13630	13630	0
138	20230919	183300	809328030	13630	13630	13630	13630	0
139	20230919	183200	809328030	13630	13630	13630	13630	0
140	20230919	183100	809328030	13630	13630	13630	13630	0
141	20230919	183000	809328030	13630	13630	13630	13630	0
142	20230919	182900	809328030	13630	13630	13630	13630	0
143	20230919	182800	809328030	13630	13630	13630	13630	0
144	20230919	182700	809328030	13630	13630	13630	13630	0
145	20230919	182600	809328030	13630	13630	13630	13630	0
146	20230919	182500	809328030	13630	13630	13630	13630	0
147	20230919	182400	809328030	13630	13630	13630	13630	0
148	20230919	182300	809328030	13630	13630	13630	13630	0
149	20230919	182200	809328030	13630	13630	13630	13630	0
150	20230919	182100	809328030	13630	13630	13630	13630	0
151	20230919	182000	809328030	13630	13630	13630	13630	0
152	20230919	181900	809328030	13630	13630	13630	13630	991
153	20230919	181800	809328030	13630	13630	13630	13630	0
154	20230919	181700	809328030	13630	13630	13630	13630	0
155	20230919	181600	809328030	13630	13630	13630	13630	0
156	20230919	181500	809328030	13630	13630	13630	13630	0
157	20230919	181400	809328030	13630	13630	13630	13630	0
158	20230919	181300	809328030	13630	13630	13630	13630	0
159	20230919	181200	809328030	13630	13630	13630	13630	0
160	20230919	181100	809328030	13630	13630	13630	13630	0
161	20230919	181000	809328030	13630	13630	13630	13630	0
162	20230919	180900	809328030	13630	13630	13630	13630	0
163	20230919	180800	809328030	13630	13630	13630	13630	0
164	20230919	180700	809328030	13630	13630	13630	13630	0
165	20230919	180600	809328030	13630	13630	13630	13630	0
166	20230919	180500	809328030	13630	13630	13630	13630	0
167	20230919	180400	809328030	13630	13630	13630	13630	0
168	20230919	180300	809328030	13630	13630	13630	13630	0
169	20230919	180200	809328030	13630	13630	13630	13630	0
170	20230919	180100	809328030	13630	13630	13630	13630	0
171	20230919	180000	809328030	13630	13630	13630	13630	0
172	20230919	175900	809328030	13630	13630	13630	13630	0
173	20230919	175800	809328030	13630	13630	13630	13630	0
174	20230919	175700	809328030	13630	13630	13630	13630	0
175	20230919	175600	809328030	13630	13630	13630	13630	0
176	20230919	175500	809328030	13630	13630	13630	13630	0
177	20230919	175400	809328030	13630	13630	13630	13630	0
178	20230919	175300	809328030	13630	13630	13630	13630	0
179	20230919	175200	809328030	13630	13630	13630	13630	0
180	20230919	175100	809328030	13630	13630	13630	13630	0
181	20230919	175000	809328030	13630	13630	13630	13630	0
182	20230919	174900	809328030	13630	13630	13630	13630	991
183	20230919	174800	809328030	13630	13630	13630	13630	0
184	20230919	174700	809328030	13630	13630	13630	13630	0
185	20230919	174600	809328030	13630	13630	13630	13630	0
186	20230919	174500	809328030	13630	13630	13630	13630	0
187	20230919	174400	809328030	13630	13630	13630	13630	0
188	20230919	174300	809328030	13630	13630	13630	13630	0
189	20230919	174200	809328030	13630	13630	13630	13630	0
190	20230919	174100	809328030	13630	13630	13630	13630	0
191	20230919	174000	809328030	13630	13630	13630	13630	0
192	20230919	173900	809328030	13630	13630	13630	13630	0
193	20230919	173800	809328030	13630	13630	13630	13630	0
194	20230919	173700	809328030	13630	13630	13630	13630	0
195	20230919	173600	809328030	13630	13630	13630	13630	0
196	20230919	173500	809328030	13630	13630	13630	13630	0
197	20230919	173400	809328030	13630	13630	13630	13630	0
198	20230919	173300	809328030	13630	13630	13630	13630	0
199	20230919	173200	809328030	13630	13630	13630	13630	0
200	20230919	173100	809328030	13630	13630	13630	13630	0
201	20230919	173000	809328030	13630	13630	13630	13630	0
202	20230919	172900	809328030	13630	13630	13630	13630	0
203	20230919	172800	809328030	13630	13630	13630	13630	0
204	20230919	172700	809328030	13630	13630	13630	13630	0
205	20230919	172600	809328030	13630	13630	13630	13630	0
206	20230919	172500	809328030	13630	13630	13630	13630	0
207	20230919	172400	809328030	13630	13630	13630	13630	0
208	20230919	172300	809328030	13630	13630	13630	13630	0
209	20230919	172200	809328030	13630	13630	13630	13630	0
210	20230919	172100	809328030	13630	13630	13630	13630	0
211	20230919	172000	809328030	13630	13630	13630	13630	0
212	20230919	171900	809328030	13630	13630	13630	13630	991
213	20230919	171800	809328030	13630	13630	13630	13630	0
214	20230919	171700	809328030	13630	13630	13630	13630	0
215	20230919	171600	809328030	13630	13630	13630	13630	0
216	20230919	171500	809328030	13630	13630	13630	13630	0
217	20230919	171400	809328030	13630	13630	13630	13630	0
218	20230919	171300	809328030	13630	13630	13630	13630	0
219	20230919	171200	809328030	13630	13630	13630	13630	0
220	20230919	171100	809328030	13630	13630	13630	13630	0
221	20230919	171000	809328030	13630	13630	13630	13630	0
222	20230919	170900	809328030	13630	13630	13630	13630	0
223	20230919	170800	809328030	13630	13630	13630	13630	0
224	20230919	170700	809328030	13630	13630	13630	13630	0
225	20230919	170600	809328030	13630	13630	13630	13630	0
226	20230919	170500	809328030	13630	13630	13630	13630	0
227	20230919	170400	809328030	13630	13630	13630	13630	0
228	20230919	170300	809328030	13630	13630	13630	13630	0
229	20230919	170200	809328030	13630	13630	13630	13630	0
230	20230919	170100	809328030	13630	13630	13630	13630	0
231	20230919	170000	809328030	13630	13630	13630	13630	0
232	20230919	165900	809328030	13630	13630	13630	13630	0
233	20230919	165800	809328030	13630	13630	13630	13630	0
234	20230919	165700	809328030	13630	13630	13630	13630	0
235	20230919	165600	809328030	13630	13630	13630	13630	0
236	20230919	165500	809328030	13630	13630	13630	13630	0
237	20230919	165400	809328030	13630	13630	13630	13630	0
238	20230919	165300	809328030	13630	13630	13630	13630	0
239	20230919	165200	809328030	13630	13630	13630	13630	0
240	20230919	165100	809328030	13630	13630	13630	13630	0
241	20230919	165000	809328030	13630	13630	13630	13630	0
242	20230919	164900	809328030	13630	13630	13630	13630	991
243	20230919	164800	809328030	13630	13630	13630	13630	0
244	20230919	164700	809328030	13630	13630	13630	13630	0
245	20230919	164600	809328030	13630	13630	13630	13630	0
246	20230919	164500	809328030	13630	13630	13630	13630	0
247	20230919	164400	809328030	13630	13630	13630	13630	0
248	20230919	164300	809328030	13630	13630	13630	13630	0
249	20230919	164200	809328030	13630	13630	13630	13630	0
250	20230919	164100	809328030	13630	13630	13630	13630	0
251	20230919	164000	809328030	13630	13630	13630	13630	0
252	20230919	163900	809328030	13630	13630	13630	13630	0
253	20230919	163800	809328030	13630	13630	13630	13630	0
254	20230919	163700	809328030	13630	13630	13630	13630	0
255	20230919	163600	809328030	13630	13630	13630	13630	0
256	20230919	163500	809328030	13630	13630	13630	13630	0
257	20230919	163400	809328030	13630	13630	13630	13630	0
258	20230919	163300	809328030	13630	13630	13630	13630	0
259	20230919	163200	809328030	13630	13630	13630	13630	0
260	20230919	163100	809328030	13630	13630	13630	13630	0
261	20230919	163000	809328030	13630	13630	13630	13630	0
262	20230919	162900	809328030	13630	13630	13630	13630	0
263	20230919	162800	809328030	13630	13630	13630	13630	0
264	20230919	162700	809328030	13630	13630	13630	13630	0
265	20230919	162600	809328030	13630	13630	13630	13630	0
266	20230919	162500	809328030	13630	13630	13630	13630	0
267	20230919	162400	809328030	13630	13630	13630	13630	0
268	20230919	162300	809328030	13630	13630	13630	13630	0
269	20230919	162200	809328030	13630	13630	13630	13630	0
270	20230919	162100	809328030	13630	13630	13630	13630	0
271	20230919	162000	809328030	13630	13630	13630	13630	0
272	20230919	161900	809328030	13630	13630	13630	13630	991
273	20230919	161800	809328030	13630	13630	13630	13630	0
274	20230919	161700	809328030	13630	13630	13630	13630	0
275	20230919	161600	809328030	13630	13630	13630	13630	0
276	20230919	161500	809328030	13630	13630	13630	13630	0
277	20230919	161400	809328030	13630	13630	13630	13630	0
278	20230919	161300	809328030	13630	13630	13630	13630	0
279	20230919	161200	809328030	13630	13630	13630	13630	0
280	20230919	161100	809328030	13630	13630	13630	13630	0
281	20230919	161000	809328030	13630	13630	13630	13630	0
282	20230919	160900	809328030	13630	13630	13630	13630	0
283	20230919	160800	809328030	13630	13630	13630	13630	0
284	20230919	160700	809328030	13630	13630	13630	13630	0
285	20230919	160600	809328030	13630	13630	13630	13630	0
286	20230919	160500	809328030	13630	13630	13630	13630	0
287	20230919	160400	809328030	13630	13630	13630	13630	0
288	20230919	160300	809328030	13630	13630	13630	13630	0
289	20230919	160200	809328030	13630	13630	13630	13630	0
290	20230919	160100	809328030	13630	13630	13630	13630	0
291	20230919	160000	809328030	13630	13630	13630	13630	0
292	20230919	155900	809328030	13630	13630	13630	13630	0
293	20230919	155800	809328030	13630	13630	13630	13630	0
294	20230919	155700	809328030	13630	13630	13630	13630	0
295	20230919	155600	809328030	13630	13630	13630	13630	0
296	20230919	155500	809328030	13630	13630	13630	13630	0
297	20230919	155400	809328030	13630	13630	13630	13630	0
298	20230919	155300	809328030	13630	13630	13630	13630	0
299	20230919	155200	809328030	13630	13630	13630	13630	0
300	20230919	155100	809328030	13630	13630	13630	13630	0
301	20230919	155000	809328030	13630	13630	13630	13630	0
302	20230919	154900	809328030	13630	13630	13630	13630	991
303	20230919	154800	809328030	13630	13630	13630	13630	0
304	20230919	154700	809328030	13630	13630	13630	13630	0
305	20230919	154600	809328030	13630	13630	13630	13630	0
306	20230919	154500	809328030	13630	13630	13630	13630	0
307	20230919	154400	809328030	13630	13630	13630	13630	0
308	20230919	154300	809328030	13630	13630	13630	13630	0
309	20230919	154200	809328030	13630	13630	13630	13630	0
310	20230919	154100	809328030	13630	13630	13630	13630	0
311	20230919	154000	809328030	13630	13630	13630	13630	0
312	20230919	153900	809328030	13630	13630	13630	13630	0
313	20230919	153800	809328030	13630	13630	13630	13630	0
314	20230919	153700	809328030	13630	13630	13630	13630	0
315	20230919	153600	809328030	13630	13630	13630	13630	0
316	20230919	153500	809328030	13630	13630	13630	13630	0
317	20230919	153400	809328030	13630	13630	13630	13630	0
318	20230919	153300	809328030	13630	13630	13630	13630	0
319	20230919	153200	809328030	13630	13630	13630	13630	0
320	20230919	153100	809328030	13630	13630	13630	13630	0
321	20230919	153000	809328030	13630	13630	13630	13630	991
322	20230919	152900	795820700	13620	13620	13620	13620	0
323	20230919	152800	795820700	13620	13620	13620	13620	0
324	20230919	152700	795820700	13620	13620	13620	13620	0
325	20230919	152600	795820700	13620	13620	13620	13620	0
326	20230919	152500	795820700	13620	13620	13620	13620	0
327	20230919	152400	795820700	13620	13620	13620	13620	0
328	20230919	152300	795820700	13620	13620	13620	13620	0
329	20230919	152200	795820700	13620	13620	13620	13620	0
330	20230919	152100	795820700	13620	13620	13620	13620	0
331	20230919	152000	795820700	13620	13620	13620	13620	0
332	20230919	151900	795820700	13620	13600	13620	13580	35
333	20230919	151800	795344820	13600	13590	13600	13590	452
334	20230919	151700	789201810	13590	13590	13590	13590	22
335	20230919	151600	788902830	13590	13590	13590	13590	31
336	20230919	151500	788481540	13600	13600	13600	13590	74
337	20230919	151400	787475530	13600	13600	13600	13600	34
338	20230919	151300	787013130	13600	13600	13600	13600	29
339	20230919	151200	786618730	13610	13590	13610	13590	25
340	20230919	151100	786278690	13620	13620	13620	13620	0
341	20230919	151000	786278690	13620	13620	13620	13620	0
342	20230919	150900	786278690	13620	13620	13620	13620	0
343	20230919	150800	786278690	13620	13620	13620	13620	10
344	20230919	150700	786142490	13620	13620	13620	13620	61
345	20230919	150600	785311670	13610	13620	13630	13610	115
346	20230919	150500	783745390	13610	13610	13610	13610	7
347	20230919	150400	783650120	13610	13600	13610	13600	219
348	20230919	150300	780670440	13600	13600	13600	13600	530
349	20230919	150200	773462440	13600	13600	13600	13600	10
350	20230919	150100	773326440	13610	13610	13610	13610	10
351	20230919	150000	773190340	13610	13610	13610	13610	0
352	20230919	145900	773190340	13610	13570	13610	13560	510
353	20230919	145800	766260600	13510	13500	13510	13500	500
354	20230919	145700	759510180	13500	13550	13550	13500	3566
355	20230919	145600	711318980	13580	13580	13580	13580	0
356	20230919	145500	711318980	13580	13580	13580	13580	0
357	20230919	145400	711318980	13580	13580	13580	13580	0
358	20230919	145300	711318980	13580	13580	13580	13580	0
359	20230919	145200	711318980	13580	13540	13580	13540	104
360	20230919	145100	709910470	13540	13540	13540	13540	913
361	20230919	145000	697548450	13540	13510	13540	13510	242
362	20230919	144900	694277010	13510	13560	13560	13510	1948
363	20230919	144800	667914370	13580	13580	13580	13580	9
364	20230919	144700	667792150	13570	13570	13570	13570	5
365	20230919	144600	667724300	13570	13580	13580	13570	276
366	20230919	144500	663977430	13580	13580	13580	13580	9
367	20230919	144400	663855210	13580	13580	13580	13580	0
368	20230919	144300	663855210	13580	13580	13580	13580	2
369	20230919	144200	663828050	13590	13590	13590	13590	23
370	20230919	144100	663515480	13590	13590	13590	13590	0
371	20230919	144000	663515480	13590	13590	13590	13590	0
372	20230919	143900	663515480	13590	13590	13590	13590	0
373	20230919	143800	663515480	13590	13580	13590	13580	36
374	20230919	143700	663026340	13580	13580	13580	13580	0
375	20230919	143600	663026340	13580	13580	13590	13580	70
376	20230919	143500	662075240	13580	13580	13580	13580	0
377	20230919	143400	662075240	13580	13580	13580	13580	10
378	20230919	143300	661939440	13580	13590	13590	13580	41
379	20230919	143200	661382350	13600	13600	13600	13600	0
380	20230919	143100	661382350	13600	13600	13600	13600	59
381	20230919	143000	660579950	13600	13600	13600	13600	0
382	20230919	142900	660579950	13600	13600	13600	13600	0
383	20230919	142800	660579950	13600	13600	13600	13600	0
384	20230919	142700	660579950	13600	13600	13600	13600	0
385	20230919	142600	660579950	13600	13600	13600	13600	0
386	20230919	142500	660579950	13600	13590	13600	13580	280
387	20230919	142400	656773990	13590	13590	13590	13590	16
388	20230919	142300	656556550	13590	13590	13590	13590	11
389	20230919	142200	656407060	13590	13590	13590	13590	0
390	20230919	142100	656407060	13590	13580	13590	13580	46
391	20230919	142000	655782230	13580	13590	13590	13570	495
392	20230919	141900	649059450	13590	13600	13600	13590	214
393	20230919	141800	646150130	13600	13600	13600	13600	14
394	20230919	141700	645959730	13600	13600	13600	13600	29
395	20230919	141600	645565330	13600	13600	13600	13600	7
396	20230919	141500	645470130	13600	13600	13600	13600	8
397	20230919	141400	645361330	13600	13600	13600	13600	13
398	20230919	141300	645184530	13600	13600	13600	13600	8
399	20230919	141200	645075730	13600	13600	13600	13600	12
400	20230919	141100	644912530	13600	13600	13600	13600	17
401	20230919	141000	644681330	13600	13600	13600	13600	0
402	20230919	140900	644681330	13600	13600	13600	13600	12
403	20230919	140800	644518130	13600	13600	13600	13600	12
404	20230919	140700	644354930	13600	13600	13600	13600	5
405	20230919	140600	644286930	13600	13600	13600	13600	0
406	20230919	140500	644286930	13600	13600	13600	13600	200
407	20230919	140400	641566930	13600	13600	13600	13600	150
408	20230919	140300	639526930	13600	13590	13600	13590	153
409	20230919	140200	637447130	13590	13590	13590	13590	12
410	20230919	140100	637284050	13600	13600	13600	13600	225
411	20230919	140000	634224050	13600	13600	13600	13600	0
412	20230919	135900	634224050	13600	13610	13610	13600	813
413	20230919	135800	623165730	13610	13610	13610	13610	13
414	20230919	135700	622988800	13620	13630	13630	13620	35
415	20230919	135600	622511800	13620	13620	13620	13620	7
416	20230919	135500	622416460	13620	13620	13620	13620	19
417	20230919	135400	622157680	13620	13620	13620	13620	4
418	20230919	135300	622103200	13630	13630	13630	13630	0
419	20230919	135200	622103200	13630	13630	13630	13630	0
420	20230919	135100	622103200	13630	13630	13630	13630	0
421	20230919	135000	622103200	13630	13630	13630	13630	0
422	20230919	134900	622103200	13630	13610	13630	13610	97
423	20230919	134800	620782460	13600	13600	13600	13600	14
424	20230919	134700	620592060	13600	13600	13600	13600	6
425	20230919	134600	620510460	13600	13600	13600	13600	3
426	20230919	134500	620469660	13600	13600	13600	13600	0
427	20230919	134400	620469660	13600	13600	13600	13600	15
428	20230919	134300	620265660	13600	13600	13600	13600	0
429	20230919	134200	620265660	13600	13600	13600	13600	8
430	20230919	134100	620156860	13600	13600	13600	13600	6
431	20230919	134000	620075260	13600	13600	13600	13600	206
432	20230919	133900	617273660	13600	13600	13600	13600	6
433	20230919	133800	617192060	13600	13600	13600	13600	150
434	20230919	133700	615152060	13600	13600	13600	13600	0
435	20230919	133600	615152060	13600	13600	13600	13600	0
436	20230919	133500	615152060	13600	13600	13600	13600	0
437	20230919	133400	615152060	13600	13590	13600	13590	143
438	20230919	133300	613207780	13590	13590	13590	13590	0
439	20230919	133200	613207780	13590	13600	13600	13590	326
440	20230919	133100	608777120	13600	13600	13600	13600	13
441	20230919	133000	608600320	13600	13600	13600	13600	208
442	20230919	132900	605771520	13600	13600	13600	13600	8
443	20230919	132800	605662720	13600	13600	13600	13600	0
444	20230919	132700	605662720	13600	13610	13610	13600	1000
445	20230919	132600	592062560	13610	13610	13610	13610	194
446	20230919	132500	589422220	13620	13620	13620	13620	0
447	20230919	132400	589422220	13620	13620	13620	13620	10
448	20230919	132300	589286020	13620	13620	13620	13620	0
449	20230919	132200	589286020	13620	13620	13620	13620	8
450	20230919	132100	589177060	13640	13640	13640	13640	0
451	20230919	132000	589177060	13640	13640	13640	13640	0
452	20230919	131900	589177060	13640	13640	13640	13640	0
453	20230919	131800	589177060	13640	13640	13640	13640	0
454	20230919	131700	589177060	13640	13640	13640	13640	0
455	20230919	131600	589177060	13640	13640	13640	13640	110
456	20230919	131500	587676660	13640	13640	13640	13640	100
457	20230919	131400	586312660	13630	13630	13630	13630	3
458	20230919	131300	586271770	13630	13630	13630	13630	11
459	20230919	131200	586121840	13630	13620	13630	13620	31
460	20230919	131100	585699470	13610	13610	13610	13610	34
461	20230919	131000	585236730	13600	13610	13610	13600	22
462	20230919	130900	584937390	13610	13610	13610	13610	0
463	20230919	130800	584937390	13610	13610	13610	13610	0
464	20230919	130700	584937390	13610	13610	13610	13610	341
465	20230919	130600	580296380	13610	13610	13610	13610	680
466	20230919	130500	571041580	13620	13620	13620	13620	164
467	20230919	130400	568807900	13620	13620	13620	13620	0
468	20230919	130300	568807900	13620	13620	13620	13620	27
469	20230919	130200	568440160	13620	13620	13620	13620	31
470	20230919	130100	568017940	13610	13610	13610	13610	36
471	20230919	130000	567527980	13610	13610	13610	13610	1
472	20230919	125900	567514370	13600	13600	13600	13600	0
473	20230919	125800	567514370	13600	13600	13600	13600	0
474	20230919	125700	567514370	13600	13590	13600	13590	52
475	20230919	125600	566807220	13590	13590	13590	13590	4
476	20230919	125500	566752860	13600	13600	13600	13600	252
477	20230919	125400	563325660	13600	13600	13600	13600	12
478	20230919	125300	563162460	13600	13600	13600	13600	17
479	20230919	125200	562931260	13600	13600	13600	13600	10
480	20230919	125100	562795260	13600	13600	13600	13600	9
481	20230919	125000	562672860	13600	13600	13600	13600	0
482	20230919	124900	562672860	13600	13600	13600	13600	100
483	20230919	124800	561312860	13600	13600	13600	13600	0
484	20230919	124700	561312860	13600	13600	13600	13600	0
485	20230919	124600	561312860	13600	13600	13600	13600	400
486	20230919	124500	555872860	13610	13610	13610	13610	11
487	20230919	124400	555723150	13610	13610	13610	13610	0
488	20230919	124300	555723150	13610	13610	13610	13610	0
489	20230919	124200	555723150	13610	13610	13610	13610	1
490	20230919	124100	555709540	13600	13600	13600	13600	1
491	20230919	124000	555695940	13600	13600	13600	13600	9
492	20230919	123900	555573540	13600	13580	13600	13580	135
493	20230919	123800	553738330	13600	13600	13600	13600	0
494	20230919	123700	553738330	13600	13600	13600	13600	0
495	20230919	123600	553738330	13600	13600	13600	13600	100
496	20230919	123500	552378330	13600	13600	13600	13600	0
497	20230919	123400	552378330	13600	13550	13600	13550	200
498	20230919	123300	549660070	13540	13540	13540	13540	0
499	20230919	123200	549660070	13540	13540	13540	13540	0
500	20230919	123100	549660070	13540	13530	13540	13530	516
501	20230919	123000	542678430	13520	13520	13520	13520	18
502	20230919	122900	542435070	13520	13600	13610	13520	2522
503	20230919	122800	508298230	13560	13600	13600	13560	3005
504	20230919	122700	467529550	13600	13600	13600	13600	8
505	20230919	122600	467420750	13600	13600	13600	13600	81
506	20230919	122500	466319150	13600	13600	13600	13600	5
507	20230919	122400	466251150	13600	13600	13600	13600	10
508	20230919	122300	466115150	13600	13600	13600	13600	5
509	20230919	122200	466047150	13600	13600	13600	13600	5
510	20230919	122100	465979150	13600	13600	13600	13600	10
511	20230919	122000	465843150	13600	13600	13600	13600	14
512	20230919	121900	465652750	13600	13600	13600	13600	5
513	20230919	121800	465584750	13600	13600	13600	13600	0
514	20230919	121700	465584750	13600	13600	13600	13600	0
515	20230919	121600	465584750	13600	13600	13600	13600	0
516	20230919	121500	465584750	13600	13600	13600	13600	0
517	20230919	121400	465584750	13600	13600	13600	13600	655
518	20230919	121300	456676750	13620	13620	13620	13620	1
519	20230919	121200	456663130	13600	13600	13600	13600	5
520	20230919	121100	456595130	13600	13600	13600	13600	318
521	20230919	121000	452270330	13600	13600	13600	13600	0
522	20230919	120900	452270330	13600	13600	13600	13600	0
523	20230919	120800	452270330	13600	13620	13620	13600	154
524	20230919	120700	450175690	13620	13620	13620	13620	0
525	20230919	120600	450175690	13620	13620	13620	13620	0
526	20230919	120500	450175690	13620	13620	13620	13620	0
527	20230919	120400	450175690	13620	13620	13620	13620	0
528	20230919	120300	450175690	13620	13620	13620	13620	0
529	20230919	120200	450175690	13620	13620	13620	13620	5
530	20230919	120100	450107590	13620	13620	13620	13620	0
531	20230919	120000	450107590	13620	13620	13620	13620	0
532	20230919	115900	450107590	13620	13620	13620	13620	0
533	20230919	115800	450107590	13620	13620	13620	13620	10
534	20230919	115700	449971390	13630	13630	13630	13630	0
535	20230919	115600	449971390	13630	13630	13630	13630	0
536	20230919	115500	449971390	13630	13630	13630	13630	10
537	20230919	115400	449835090	13630	13620	13630	13620	93
538	20230919	115300	448568420	13620	13620	13620	13620	1
539	20230919	115200	448554800	13600	13600	13600	13600	0
540	20230919	115100	448554800	13600	13600	13600	13600	100
541	20230919	115000	447194800	13620	13610	13620	13610	11
542	20230919	114900	447045080	13600	13580	13600	13580	364
543	20230919	114800	442094700	13600	13600	13600	13600	0
544	20230919	114700	442094700	13600	13600	13600	13600	0
545	20230919	114600	442094700	13600	13600	13600	13600	100
546	20230919	114500	440734700	13600	13600	13600	13600	92
547	20230919	114400	439483500	13600	13600	13600	13600	69
548	20230919	114300	438545100	13600	13610	13610	13600	514
549	20230919	114200	431554690	13600	13600	13600	13600	0
550	20230919	114100	431554690	13600	13600	13600	13600	0
551	20230919	114000	431554690	13600	13600	13600	13600	0
552	20230919	113900	431554690	13600	13600	13600	13600	1
553	20230919	113800	431541090	13600	13600	13600	13600	4
554	20230919	113700	431486690	13600	13610	13620	13600	5
555	20230919	113600	431418660	13610	13580	13610	13580	104
556	20230919	113500	430004360	13580	13580	13580	13580	14
557	20230919	113400	429814240	13580	13580	13580	13580	15
558	20230919	113300	429610540	13590	13600	13600	13590	373
559	20230919	113200	424539790	13600	13600	13600	13600	19
560	20230919	113100	424281390	13600	13600	13600	13600	27
561	20230919	113000	423914190	13600	13600	13600	13600	506
562	20230919	112900	417032590	13600	13600	13600	13600	131
563	20230919	112800	415250990	13600	13610	13610	13600	379
564	20230919	112700	410096490	13610	13610	13610	13600	114
565	20230919	112600	408545990	13610	13610	13610	13610	10
566	20230919	112500	408409890	13670	13670	13670	13670	0
567	20230919	112400	408409890	13670	13600	13670	13600	58
568	20230919	112300	407620100	13600	13600	13600	13600	6
569	20230919	112200	407538500	13610	13600	13610	13600	6
570	20230919	112100	407456890	13600	13600	13600	13600	17
571	20230919	112000	407225690	13600	13600	13600	13600	12
572	20230919	111900	407062490	13600	13600	13600	13600	245
573	20230919	111800	403730490	13600	13600	13600	13600	21
574	20230919	111700	403444890	13600	13600	13600	13600	17
575	20230919	111600	403213690	13600	13600	13600	13600	26
576	20230919	111500	402860090	13610	13610	13610	13610	5
577	20230919	111400	402792040	13600	13600	13600	13600	0
578	20230919	111300	402792040	13600	13600	13600	13600	4
579	20230919	111200	402737640	13600	13610	13610	13600	13
580	20230919	111100	402560790	13630	13600	13630	13600	108
581	20230919	111000	401089160	13600	13630	13630	13600	215
582	20230919	110900	398159070	13630	13630	13630	13630	0
583	20230919	110800	398159070	13630	13630	13630	13630	166
584	20230919	110700	395896490	13630	13630	13630	13630	230
585	20230919	110600	392761590	13660	13660	13660	13660	0
586	20230919	110500	392761590	13660	13630	13660	13630	42
587	20230919	110400	392188540	13630	13630	13630	13630	21
588	20230919	110300	391902310	13630	13630	13630	13630	19
589	20230919	110200	391643340	13630	13630	13630	13630	3
590	20230919	110100	391602450	13630	13640	13640	13620	488
591	20230919	110000	384951020	13650	13650	13650	13650	7
592	20230919	105900	384855470	13650	13660	13660	13650	56
593	20230919	105800	384091030	13670	13660	13670	13660	10
594	20230919	105700	383954420	13660	13660	13660	13660	12
595	20230919	105600	383790500	13660	13660	13660	13660	0
596	20230919	105500	383790500	13660	13670	13670	13660	20
597	20230919	105400	383517130	13660	13660	13660	13660	10
598	20230919	105300	383380530	13650	13650	13650	13650	0
599	20230919	105200	383380530	13650	13650	13650	13650	0
600	20230919	105100	383380530	13650	13650	13650	13650	0
601	20230919	105000	383380530	13650	13630	13650	13630	112
602	20230919	104900	381852730	13630	13640	13640	13630	5
603	20230919	104800	381784570	13630	13630	13630	13630	4
604	20230919	104700	381730050	13640	13620	13640	13620	61
605	20230919	104600	380898950	13620	13620	13620	13620	1
606	20230919	104500	380885330	13630	13630	13630	13630	867
607	20230919	104400	369068120	13640	13630	13640	13630	54
608	20230919	104300	368331600	13640	13640	13640	13640	26
609	20230919	104200	367976960	13640	13650	13650	13640	497
610	20230919	104100	361197710	13700	13700	13700	13700	0
611	20230919	104000	361197710	13700	13700	13700	13700	0
612	20230919	103900	361197710	13700	13700	13700	13700	0
613	20230919	103800	361197710	13700	13700	13700	13700	0
614	20230919	103700	361197710	13700	13690	13700	13690	100
615	20230919	103600	359827890	13630	13700	13700	13630	2004
616	20230919	103500	332492360	13700	13700	13700	13700	17
617	20230919	103400	332259460	13700	13700	13700	13700	21
618	20230919	103300	331971760	13700	13710	13710	13700	6
619	20230919	103200	331889540	13700	13690	13700	13690	114
620	20230919	103100	330328470	13680	13680	13680	13680	29
621	20230919	103000	329931750	13690	13690	13690	13690	0
622	20230919	102900	329931750	13690	13670	13690	13670	149
623	20230919	102800	327892760	13670	13670	13670	13670	0
624	20230919	102700	327892760	13670	13660	13670	13660	100
625	20230919	102600	326526530	13630	13670	13670	13630	1201
626	20230919	102500	310137650	13670	13670	13670	13670	210
627	20230919	102400	307266950	13770	13770	13770	13770	0
628	20230919	102300	307266950	13770	13770	13770	13770	100
629	20230919	102200	305889950	13780	13780	13780	13780	0
630	20230919	102100	305889950	13780	13670	13780	13670	240
631	20230919	102000	302600540	13750	13670	13750	13670	139
632	20230919	101900	300696000	13680	13690	13690	13680	2
633	20230919	101800	300668630	13700	13700	13700	13700	0
634	20230919	101700	300668630	13700	13700	13700	13700	0
635	20230919	101600	300668630	13700	13710	13710	13670	514
636	20230919	101500	293633430	13700	13700	13700	13690	225
637	20230919	101400	290551030	13790	13790	13790	13790	0
638	20230919	101300	290551030	13790	13790	13790	13790	0
639	20230919	101200	290551030	13790	13720	13790	13720	401
640	20230919	101100	285038970	13750	13750	13750	13750	0
641	20230919	101000	285038970	13750	13720	13750	13720	100
642	20230919	100900	283664760	13750	13750	13750	13750	0
643	20230919	100800	283664760	13750	13750	13750	13750	0
644	20230919	100700	283664760	13750	13750	13750	13750	0
645	20230919	100600	283664760	13750	13750	13780	13750	200
646	20230919	100500	280911760	13790	13770	13790	13760	311
647	20230919	100400	276626300	13770	13770	13770	13770	0
648	20230919	100300	276626300	13770	13770	13770	13770	317
649	20230919	100200	272261210	13770	13770	13770	13770	119
650	20230919	100100	270622580	13760	13750	13760	13750	200
651	20230919	100000	267871580	13790	13710	13790	13710	100
652	20230919	095900	266494080	13680	13680	13680	13680	5
653	20230919	095800	266425680	13690	13700	13700	13690	442
654	20230919	095700	260374680	13710	13710	13710	13710	50
655	20230919	095600	259689180	13720	13710	13780	13710	127
656	20230919	095500	257942030	13720	13720	13730	13720	200
657	20230919	095400	255197030	13710	13690	13710	13690	28
658	20230919	095300	254813250	13690	13710	13710	13690	89
659	20230919	095200	253593840	13720	13720	13720	13720	1
660	20230919	095100	253580120	13720	13730	13750	13720	152
661	20230919	095000	251491440	13730	13750	13750	13730	381
662	20230919	094900	246253780	13780	13780	13780	13780	1
663	20230919	094800	246240000	13790	13790	13790	13790	150
664	20230919	094700	244171500	13790	13790	13790	13790	100
665	20230919	094600	242792500	13790	13800	13800	13790	134
666	20230919	094500	240943350	13800	13800	13800	13790	741
667	20230919	094400	230718440	13800	13800	13800	13800	554
668	20230919	094300	223073240	13790	13810	13810	13780	39
669	20230919	094200	222535450	13800	13800	13800	13800	300
670	20230919	094100	218395450	13800	13790	13800	13790	351
671	20230919	094000	213552220	13800	13800	13800	13800	132
672	20230919	093900	211730620	13830	13810	13840	13810	474
673	20230919	093800	205175840	13820	13810	13820	13810	969
674	20230919	093700	191790350	13810	13810	13820	13800	642
675	20230919	093600	182923290	13790	13800	13800	13700	4293
676	20230919	093500	123687620	13790	13700	13790	13700	1844
677	20230919	093400	98280450	13680	13680	13680	13680	14
678	20230919	093300	98088930	13680	13680	13680	13680	180
679	20230919	093200	95626530	13680	13750	13750	13680	361
680	20230919	093100	90665990	13750	13740	13750	13740	199
681	20230919	093000	87929760	13740	13720	13740	13720	384
682	20230919	092900	82657620	13740	13700	13740	13700	341
683	20230919	092800	77985820	13700	13700	13700	13700	82
684	20230919	092700	76862420	13700	13700	13700	13700	1
685	20230919	092600	76848720	13750	13750	13750	13750	3
686	20230919	092500	76807470	13740	13720	13750	13720	534
687	20230919	092400	69470120	13730	13730	13730	13730	0
688	20230919	092300	69470120	13730	13730	13730	13730	100
689	20230919	092200	68097120	13680	13690	13750	13670	1281
690	20230919	092100	50539620	13680	13600	13680	13600	515
691	20230919	092000	43530040	13550	13550	13550	13550	20
692	20230919	091900	43259040	13600	13590	13600	13590	500
693	20230919	091800	36459130	13590	13590	13590	13590	0
694	20230919	091700	36459130	13590	13590	13590	13590	0
695	20230919	091600	36459130	13590	13570	13600	13570	113
696	20230919	091500	34922720	13540	13600	13600	13540	288
697	20230919	091400	31018080	13610	13620	13620	13610	207
698	20230919	091300	28198810	13620	13620	13620	13620	7
699	20230919	091200	28103470	13630	13630	13630	13630	0
700	20230919	091100	28103470	13630	13630	13630	13630	0
701	20230919	091000	28103470	13630	13630	13630	13630	0
702	20230919	090900	28103470	13630	13630	13630	13630	329
703	20230919	090800	23619200	13610	13600	13610	13600	771
704	20230919	090700	13127890	13610	13610	13610	13610	2
705	20230919	090600	13100670	13520	13570	13570	13510	50
706	20230919	090500	12423600	13540	13540	13540	13540	0
707	20230919	090400	12423600	13540	13520	13540	13520	459
708	20230919	090300	6214090	13520	13520	13520	13520	62
709	20230919	090200	5375850	13530	13530	13530	13530	95
710	20230919	090100	4090500	13540	13540	13540	13540	40
711	20230919	090000	3548900	13460	13640	13640	13460	263