KissMeData/405000/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	205100	509825920	5380	5380	5380	5380	1238
3	20230913	205000	509825920	5380	5380	5380	5380	0
4	20230913	204900	509825920	5380	5380	5380	5380	0
5	20230913	204800	509825920	5380	5380	5380	5380	0
6	20230913	204700	509825920	5380	5380	5380	5380	0
7	20230913	204600	509825920	5380	5380	5380	5380	0
8	20230913	204500	509825920	5380	5380	5380	5380	0
9	20230913	204400	509825920	5380	5380	5380	5380	0
10	20230913	204300	509825920	5380	5380	5380	5380	0
11	20230913	204200	509825920	5380	5380	5380	5380	0
12	20230913	204100	509825920	5380	5380	5380	5380	0
13	20230913	204000	509825920	5380	5380	5380	5380	0
14	20230913	203900	509825920	5380	5380	5380	5380	0
15	20230913	203800	509825920	5380	5380	5380	5380	0
16	20230913	203700	509825920	5380	5380	5380	5380	0
17	20230913	203600	509825920	5380	5380	5380	5380	0
18	20230913	203500	509825920	5380	5380	5380	5380	0
19	20230913	203400	509825920	5380	5380	5380	5380	0
20	20230913	203300	509825920	5380	5380	5380	5380	0
21	20230913	203200	509825920	5380	5380	5380	5380	0
22	20230913	203100	509825920	5380	5380	5380	5380	0
23	20230913	203000	509825920	5380	5380	5380	5380	0
24	20230913	202900	509825920	5380	5380	5380	5380	0
25	20230913	202800	509825920	5380	5380	5380	5380	0
26	20230913	202700	509825920	5380	5380	5380	5380	0
27	20230913	202600	509825920	5380	5380	5380	5380	0
28	20230913	202500	509825920	5380	5380	5380	5380	0
29	20230913	202400	509825920	5380	5380	5380	5380	0
30	20230913	202300	509825920	5380	5380	5380	5380	0
31	20230913	202200	509825920	5380	5380	5380	5380	0
32	20230913	202100	509825920	5380	5380	5380	5380	1238
33	20230913	202000	509825920	5380	5380	5380	5380	0
34	20230913	201900	509825920	5380	5380	5380	5380	0
35	20230913	201800	509825920	5380	5380	5380	5380	0
36	20230913	201700	509825920	5380	5380	5380	5380	0
37	20230913	201600	509825920	5380	5380	5380	5380	0
38	20230913	201500	509825920	5380	5380	5380	5380	0
39	20230913	201400	509825920	5380	5380	5380	5380	0
40	20230913	201300	509825920	5380	5380	5380	5380	0
41	20230913	201200	509825920	5380	5380	5380	5380	0
42	20230913	201100	509825920	5380	5380	5380	5380	0
43	20230913	201000	509825920	5380	5380	5380	5380	0
44	20230913	200900	509825920	5380	5380	5380	5380	0
45	20230913	200800	509825920	5380	5380	5380	5380	0
46	20230913	200700	509825920	5380	5380	5380	5380	0
47	20230913	200600	509825920	5380	5380	5380	5380	0
48	20230913	200500	509825920	5380	5380	5380	5380	0
49	20230913	200400	509825920	5380	5380	5380	5380	0
50	20230913	200300	509825920	5380	5380	5380	5380	0
51	20230913	200200	509825920	5380	5380	5380	5380	0
52	20230913	200100	509825920	5380	5380	5380	5380	0
53	20230913	200000	509825920	5380	5380	5380	5380	0
54	20230913	195900	509825920	5380	5380	5380	5380	0
55	20230913	195800	509825920	5380	5380	5380	5380	0
56	20230913	195700	509825920	5380	5380	5380	5380	0
57	20230913	195600	509825920	5380	5380	5380	5380	0
58	20230913	195500	509825920	5380	5380	5380	5380	0
59	20230913	195400	509825920	5380	5380	5380	5380	0
60	20230913	195300	509825920	5380	5380	5380	5380	0
61	20230913	195200	509825920	5380	5380	5380	5380	0
62	20230913	195100	509825920	5380	5380	5380	5380	1238
63	20230913	195000	509825920	5380	5380	5380	5380	0
64	20230913	194900	509825920	5380	5380	5380	5380	0
65	20230913	194800	509825920	5380	5380	5380	5380	0
66	20230913	194700	509825920	5380	5380	5380	5380	0
67	20230913	194600	509825920	5380	5380	5380	5380	0
68	20230913	194500	509825920	5380	5380	5380	5380	0
69	20230913	194400	509825920	5380	5380	5380	5380	0
70	20230913	194300	509825920	5380	5380	5380	5380	0
71	20230913	194200	509825920	5380	5380	5380	5380	0
72	20230913	194100	509825920	5380	5380	5380	5380	0
73	20230913	194000	509825920	5380	5380	5380	5380	0
74	20230913	193900	509825920	5380	5380	5380	5380	0
75	20230913	193800	509825920	5380	5380	5380	5380	0
76	20230913	193700	509825920	5380	5380	5380	5380	0
77	20230913	193600	509825920	5380	5380	5380	5380	0
78	20230913	193500	509825920	5380	5380	5380	5380	0
79	20230913	193400	509825920	5380	5380	5380	5380	0
80	20230913	193300	509825920	5380	5380	5380	5380	0
81	20230913	193200	509825920	5380	5380	5380	5380	0
82	20230913	193100	509825920	5380	5380	5380	5380	0
83	20230913	193000	509825920	5380	5380	5380	5380	0
84	20230913	192900	509825920	5380	5380	5380	5380	0
85	20230913	192800	509825920	5380	5380	5380	5380	0
86	20230913	192700	509825920	5380	5380	5380	5380	0
87	20230913	192600	509825920	5380	5380	5380	5380	0
88	20230913	192500	509825920	5380	5380	5380	5380	0
89	20230913	192400	509825920	5380	5380	5380	5380	0
90	20230913	192300	509825920	5380	5380	5380	5380	0
91	20230913	192200	509825920	5380	5380	5380	5380	0
92	20230913	192100	509825920	5380	5380	5380	5380	1238
93	20230913	192000	509825920	5380	5380	5380	5380	0
94	20230913	191900	509825920	5380	5380	5380	5380	0
95	20230913	191800	509825920	5380	5380	5380	5380	0
96	20230913	191700	509825920	5380	5380	5380	5380	0
97	20230913	191600	509825920	5380	5380	5380	5380	0
98	20230913	191500	509825920	5380	5380	5380	5380	0
99	20230913	191400	509825920	5380	5380	5380	5380	0
100	20230913	191300	509825920	5380	5380	5380	5380	0
101	20230913	191200	509825920	5380	5380	5380	5380	0
102	20230913	191100	509825920	5380	5380	5380	5380	0
103	20230913	191000	509825920	5380	5380	5380	5380	0
104	20230913	190900	509825920	5380	5380	5380	5380	0
105	20230913	190800	509825920	5380	5380	5380	5380	0
106	20230913	190700	509825920	5380	5380	5380	5380	0
107	20230913	190600	509825920	5380	5380	5380	5380	0
108	20230913	190500	509825920	5380	5380	5380	5380	0
109	20230913	190400	509825920	5380	5380	5380	5380	0
110	20230913	190300	509825920	5380	5380	5380	5380	0
111	20230913	190200	509825920	5380	5380	5380	5380	0
112	20230913	190100	509825920	5380	5380	5380	5380	0
113	20230913	190000	509825920	5380	5380	5380	5380	0
114	20230913	185900	509825920	5380	5380	5380	5380	0
115	20230913	185800	509825920	5380	5380	5380	5380	0
116	20230913	185700	509825920	5380	5380	5380	5380	0
117	20230913	185600	509825920	5380	5380	5380	5380	0
118	20230913	185500	509825920	5380	5380	5380	5380	0
119	20230913	185400	509825920	5380	5380	5380	5380	0
120	20230913	185300	509825920	5380	5380	5380	5380	0
121	20230913	185200	509825920	5380	5380	5380	5380	0
122	20230913	185100	509825920	5380	5380	5380	5380	1238
123	20230913	185000	509825920	5380	5380	5380	5380	0
124	20230913	184900	509825920	5380	5380	5380	5380	0
125	20230913	184800	509825920	5380	5380	5380	5380	0
126	20230913	184700	509825920	5380	5380	5380	5380	0
127	20230913	184600	509825920	5380	5380	5380	5380	0
128	20230913	184500	509825920	5380	5380	5380	5380	0
129	20230913	184400	509825920	5380	5380	5380	5380	0
130	20230913	184300	509825920	5380	5380	5380	5380	0
131	20230913	184200	509825920	5380	5380	5380	5380	0
132	20230913	184100	509825920	5380	5380	5380	5380	0
133	20230913	184000	509825920	5380	5380	5380	5380	0
134	20230913	183900	509825920	5380	5380	5380	5380	0
135	20230913	183800	509825920	5380	5380	5380	5380	0
136	20230913	183700	509825920	5380	5380	5380	5380	0
137	20230913	183600	509825920	5380	5380	5380	5380	0
138	20230913	183500	509825920	5380	5380	5380	5380	0
139	20230913	183400	509825920	5380	5380	5380	5380	0
140	20230913	183300	509825920	5380	5380	5380	5380	0
141	20230913	183200	509825920	5380	5380	5380	5380	0
142	20230913	183100	509825920	5380	5380	5380	5380	0
143	20230913	183000	509825920	5380	5380	5380	5380	0
144	20230913	182900	509825920	5380	5380	5380	5380	0
145	20230913	182800	509825920	5380	5380	5380	5380	0
146	20230913	182700	509825920	5380	5380	5380	5380	0
147	20230913	182600	509825920	5380	5380	5380	5380	0
148	20230913	182500	509825920	5380	5380	5380	5380	0
149	20230913	182400	509825920	5380	5380	5380	5380	0
150	20230913	182300	509825920	5380	5380	5380	5380	0
151	20230913	182200	509825920	5380	5380	5380	5380	0
152	20230913	182100	509825920	5380	5380	5380	5380	1238
153	20230913	182000	509825920	5380	5380	5380	5380	0
154	20230913	181900	509825920	5380	5380	5380	5380	0
155	20230913	181800	509825920	5380	5380	5380	5380	0
156	20230913	181700	509825920	5380	5380	5380	5380	0
157	20230913	181600	509825920	5380	5380	5380	5380	0
158	20230913	181500	509825920	5380	5380	5380	5380	0
159	20230913	181400	509825920	5380	5380	5380	5380	0
160	20230913	181300	509825920	5380	5380	5380	5380	0
161	20230913	181200	509825920	5380	5380	5380	5380	0
162	20230913	181100	509825920	5380	5380	5380	5380	0
163	20230913	181000	509825920	5380	5380	5380	5380	0
164	20230913	180900	509825920	5380	5380	5380	5380	0
165	20230913	180800	509825920	5380	5380	5380	5380	0
166	20230913	180700	509825920	5380	5380	5380	5380	0
167	20230913	180600	509825920	5380	5380	5380	5380	0
168	20230913	180500	509825920	5380	5380	5380	5380	0
169	20230913	180400	509825920	5380	5380	5380	5380	0
170	20230913	180300	509825920	5380	5380	5380	5380	0
171	20230913	180200	509825920	5380	5380	5380	5380	0
172	20230913	180100	509825920	5380	5380	5380	5380	0
173	20230913	180000	509825920	5380	5380	5380	5380	0
174	20230913	175900	509825920	5380	5380	5380	5380	0
175	20230913	175800	509825920	5380	5380	5380	5380	0
176	20230913	175700	509825920	5380	5380	5380	5380	0
177	20230913	175600	509825920	5380	5380	5380	5380	0
178	20230913	175500	509825920	5380	5380	5380	5380	0
179	20230913	175400	509825920	5380	5380	5380	5380	0
180	20230913	175300	509825920	5380	5380	5380	5380	0
181	20230913	175200	509825920	5380	5380	5380	5380	0
182	20230913	175100	509825920	5380	5380	5380	5380	1238
183	20230913	175000	509825920	5380	5380	5380	5380	0
184	20230913	174900	509825920	5380	5380	5380	5380	0
185	20230913	174800	509825920	5380	5380	5380	5380	0
186	20230913	174700	509825920	5380	5380	5380	5380	0
187	20230913	174600	509825920	5380	5380	5380	5380	0
188	20230913	174500	509825920	5380	5380	5380	5380	0
189	20230913	174400	509825920	5380	5380	5380	5380	0
190	20230913	174300	509825920	5380	5380	5380	5380	0
191	20230913	174200	509825920	5380	5380	5380	5380	0
192	20230913	174100	509825920	5380	5380	5380	5380	0
193	20230913	174000	509825920	5380	5380	5380	5380	0
194	20230913	173900	509825920	5380	5380	5380	5380	0
195	20230913	173800	509825920	5380	5380	5380	5380	0
196	20230913	173700	509825920	5380	5380	5380	5380	0
197	20230913	173600	509825920	5380	5380	5380	5380	0
198	20230913	173500	509825920	5380	5380	5380	5380	0
199	20230913	173400	509825920	5380	5380	5380	5380	0
200	20230913	173300	509825920	5380	5380	5380	5380	0
201	20230913	173200	509825920	5380	5380	5380	5380	0
202	20230913	173100	509825920	5380	5380	5380	5380	0
203	20230913	173000	509825920	5380	5380	5380	5380	0
204	20230913	172900	509825920	5380	5380	5380	5380	0
205	20230913	172800	509825920	5380	5380	5380	5380	0
206	20230913	172700	509825920	5380	5380	5380	5380	0
207	20230913	172600	509825920	5380	5380	5380	5380	0
208	20230913	172500	509825920	5380	5380	5380	5380	0
209	20230913	172400	509825920	5380	5380	5380	5380	0
210	20230913	172300	509825920	5380	5380	5380	5380	0
211	20230913	172200	509825920	5380	5380	5380	5380	0
212	20230913	172100	509825920	5380	5380	5380	5380	1238
213	20230913	172000	509825920	5380	5380	5380	5380	0
214	20230913	171900	509825920	5380	5380	5380	5380	0
215	20230913	171800	509825920	5380	5380	5380	5380	0
216	20230913	171700	509825920	5380	5380	5380	5380	0
217	20230913	171600	509825920	5380	5380	5380	5380	0
218	20230913	171500	509825920	5380	5380	5380	5380	0
219	20230913	171400	509825920	5380	5380	5380	5380	0
220	20230913	171300	509825920	5380	5380	5380	5380	0
221	20230913	171200	509825920	5380	5380	5380	5380	0
222	20230913	171100	509825920	5380	5380	5380	5380	0
223	20230913	171000	509825920	5380	5380	5380	5380	0
224	20230913	170900	509825920	5380	5380	5380	5380	0
225	20230913	170800	509825920	5380	5380	5380	5380	0
226	20230913	170700	509825920	5380	5380	5380	5380	0
227	20230913	170600	509825920	5380	5380	5380	5380	0
228	20230913	170500	509825920	5380	5380	5380	5380	0
229	20230913	170400	509825920	5380	5380	5380	5380	0
230	20230913	170300	509825920	5380	5380	5380	5380	0
231	20230913	170200	509825920	5380	5380	5380	5380	0
232	20230913	170100	509825920	5380	5380	5380	5380	0
233	20230913	170000	509825920	5380	5380	5380	5380	0
234	20230913	165900	509825920	5380	5380	5380	5380	0
235	20230913	165800	509825920	5380	5380	5380	5380	0
236	20230913	165700	509825920	5380	5380	5380	5380	0
237	20230913	165600	509825920	5380	5380	5380	5380	0
238	20230913	165500	509825920	5380	5380	5380	5380	0
239	20230913	165400	509825920	5380	5380	5380	5380	0
240	20230913	165300	509825920	5380	5380	5380	5380	0
241	20230913	165200	509825920	5380	5380	5380	5380	0
242	20230913	165100	509825920	5380	5380	5380	5380	1238
243	20230913	165000	509825920	5380	5380	5380	5380	0
244	20230913	164900	509825920	5380	5380	5380	5380	0
245	20230913	164800	509825920	5380	5380	5380	5380	0
246	20230913	164700	509825920	5380	5380	5380	5380	0
247	20230913	164600	509825920	5380	5380	5380	5380	0
248	20230913	164500	509825920	5380	5380	5380	5380	0
249	20230913	164400	509825920	5380	5380	5380	5380	0
250	20230913	164300	509825920	5380	5380	5380	5380	0
251	20230913	164200	509825920	5380	5380	5380	5380	0
252	20230913	164100	509825920	5380	5380	5380	5380	0
253	20230913	164000	509825920	5380	5380	5380	5380	0
254	20230913	163900	509825920	5380	5380	5380	5380	0
255	20230913	163800	509825920	5380	5380	5380	5380	0
256	20230913	163700	509825920	5380	5380	5380	5380	0
257	20230913	163600	509825920	5380	5380	5380	5380	0
258	20230913	163500	509825920	5380	5380	5380	5380	0
259	20230913	163400	509825920	5380	5380	5380	5380	0
260	20230913	163300	509825920	5380	5380	5380	5380	0
261	20230913	163200	509825920	5380	5380	5380	5380	0
262	20230913	163100	509825920	5380	5380	5380	5380	0
263	20230913	163000	509825920	5380	5380	5380	5380	0
264	20230913	162900	509825920	5380	5380	5380	5380	0
265	20230913	162800	509825920	5380	5380	5380	5380	0
266	20230913	162700	509825920	5380	5380	5380	5380	0
267	20230913	162600	509825920	5380	5380	5380	5380	0
268	20230913	162500	509825920	5380	5380	5380	5380	0
269	20230913	162400	509825920	5380	5380	5380	5380	0
270	20230913	162300	509825920	5380	5380	5380	5380	0
271	20230913	162200	509825920	5380	5380	5380	5380	0
272	20230913	162100	509825920	5380	5380	5380	5380	1238
273	20230913	162000	509825920	5380	5380	5380	5380	0
274	20230913	161900	509825920	5380	5380	5380	5380	0
275	20230913	161800	509825920	5380	5380	5380	5380	0
276	20230913	161700	509825920	5380	5380	5380	5380	0
277	20230913	161600	509825920	5380	5380	5380	5380	0
278	20230913	161500	509825920	5380	5380	5380	5380	0
279	20230913	161400	509825920	5380	5380	5380	5380	0
280	20230913	161300	509825920	5380	5380	5380	5380	0
281	20230913	161200	509825920	5380	5380	5380	5380	0
282	20230913	161100	509825920	5380	5380	5380	5380	0
283	20230913	161000	509825920	5380	5380	5380	5380	0
284	20230913	160900	509825920	5380	5380	5380	5380	0
285	20230913	160800	509825920	5380	5380	5380	5380	0
286	20230913	160700	509825920	5380	5380	5380	5380	0
287	20230913	160600	509825920	5380	5380	5380	5380	0
288	20230913	160500	509825920	5380	5380	5380	5380	0
289	20230913	160400	509825920	5380	5380	5380	5380	0
290	20230913	160300	509825920	5380	5380	5380	5380	0
291	20230913	160200	509825920	5380	5380	5380	5380	0
292	20230913	160100	509825920	5380	5380	5380	5380	0
293	20230913	160000	509825920	5380	5380	5380	5380	0
294	20230913	155900	509825920	5380	5380	5380	5380	0
295	20230913	155800	509825920	5380	5380	5380	5380	0
296	20230913	155700	509825920	5380	5380	5380	5380	0
297	20230913	155600	509825920	5380	5380	5380	5380	0
298	20230913	155500	509825920	5380	5380	5380	5380	0
299	20230913	155400	509825920	5380	5380	5380	5380	0
300	20230913	155300	509825920	5380	5380	5380	5380	0
301	20230913	155200	509825920	5380	5380	5380	5380	0
302	20230913	155100	509825920	5380	5380	5380	5380	1238
303	20230913	155000	509825920	5380	5380	5380	5380	0
304	20230913	154900	509825920	5380	5380	5380	5380	0
305	20230913	154800	509825920	5380	5380	5380	5380	0
306	20230913	154700	509825920	5380	5380	5380	5380	0
307	20230913	154600	509825920	5380	5380	5380	5380	0
308	20230913	154500	509825920	5380	5380	5380	5380	0
309	20230913	154400	509825920	5380	5380	5380	5380	0
310	20230913	154300	509825920	5380	5380	5380	5380	0
311	20230913	154200	509825920	5380	5380	5380	5380	0
312	20230913	154100	509825920	5380	5380	5380	5380	0
313	20230913	154000	509825920	5380	5380	5380	5380	0
314	20230913	153900	509825920	5380	5380	5380	5380	0
315	20230913	153800	509825920	5380	5380	5380	5380	0
316	20230913	153700	509825920	5380	5380	5380	5380	0
317	20230913	153600	509825920	5380	5380	5380	5380	0
318	20230913	153500	509825920	5380	5380	5380	5380	0
319	20230913	153400	509825920	5380	5380	5380	5380	0
320	20230913	153300	509825920	5380	5380	5380	5380	0
321	20230913	153200	509825920	5380	5380	5380	5380	0
322	20230913	153100	509825920	5380	5380	5380	5380	0
323	20230913	153000	509825920	5380	5380	5380	5380	1238
324	20230913	152900	503165480	5390	5390	5390	5390	0
325	20230913	152800	503165480	5390	5390	5390	5390	0
326	20230913	152700	503165480	5390	5390	5390	5390	0
327	20230913	152600	503165480	5390	5390	5390	5390	0
328	20230913	152500	503165480	5390	5390	5390	5390	0
329	20230913	152400	503165480	5390	5390	5390	5390	0
330	20230913	152300	503165480	5390	5390	5390	5390	0
331	20230913	152200	503165480	5390	5390	5390	5390	0
332	20230913	152100	503165480	5390	5390	5390	5390	0
333	20230913	152000	503165480	5390	5390	5390	5390	0
334	20230913	151900	503165480	5390	5390	5390	5390	1
335	20230913	151800	503160090	5370	5370	5370	5370	0
336	20230913	151700	503160090	5370	5370	5370	5370	15
337	20230913	151600	503079540	5370	5370	5370	5370	0
338	20230913	151500	503079540	5370	5370	5370	5370	0
339	20230913	151400	503079540	5370	5390	5390	5370	825
340	20230913	151300	498642530	5390	5390	5390	5390	0
341	20230913	151200	498642530	5390	5390	5390	5390	80
342	20230913	151100	498211330	5400	5400	5400	5400	0
343	20230913	151000	498211330	5400	5400	5400	5400	1
344	20230913	150900	498205930	5390	5390	5390	5390	0
345	20230913	150800	498205930	5390	5390	5390	5390	0
346	20230913	150700	498205930	5390	5390	5390	5390	2
347	20230913	150600	498195150	5410	5410	5410	5410	0
348	20230913	150500	498195150	5410	5410	5410	5410	110
349	20230913	150400	497600050	5390	5390	5390	5390	30
350	20230913	150300	497438350	5380	5380	5380	5380	0
351	20230913	150200	497438350	5380	5380	5380	5380	0
352	20230913	150100	497438350	5380	5380	5380	5380	0
353	20230913	150000	497438350	5380	5380	5380	5380	0
354	20230913	145900	497438350	5380	5380	5380	5380	5
355	20230913	145800	497411450	5380	5380	5380	5380	4
356	20230913	145700	497389930	5380	5380	5380	5380	0
357	20230913	145600	497389930	5380	5380	5380	5380	5
358	20230913	145500	497363030	5390	5390	5390	5390	500
359	20230913	145400	494668030	5370	5370	5370	5370	334
360	20230913	145300	492874450	5370	5370	5370	5370	4
361	20230913	145200	492852970	5370	5370	5370	5370	2
362	20230913	145100	492842230	5370	5370	5370	5370	5
363	20230913	145000	492815380	5370	5370	5370	5370	0
364	20230913	144900	492815380	5370	5370	5370	5370	6
365	20230913	144800	492783160	5370	5370	5370	5370	5
366	20230913	144700	492756310	5370	5370	5370	5370	0
367	20230913	144600	492756310	5370	5370	5370	5370	5
368	20230913	144500	492729460	5380	5370	5380	5370	35
369	20230913	144400	492541210	5370	5370	5370	5370	0
370	20230913	144300	492541210	5370	5380	5380	5370	76
371	20230913	144200	492132370	5390	5380	5390	5380	500
372	20230913	144100	489438370	5370	5370	5370	5370	5
373	20230913	144000	489411520	5370	5370	5370	5370	5
374	20230913	143900	489384670	5370	5370	5370	5370	0
375	20230913	143800	489384670	5370	5370	5370	5370	5
376	20230913	143700	489357820	5370	5370	5370	5370	486
377	20230913	143600	486748000	5370	5380	5380	5370	18
378	20230913	143500	486651210	5380	5370	5380	5370	123
379	20230913	143400	485990210	5370	5370	5370	5370	5
380	20230913	143300	485963360	5370	5390	5390	5370	15
381	20230913	143200	485882610	5390	5370	5390	5370	6
382	20230913	143100	485850370	5370	5370	5370	5370	0
383	20230913	143000	485850370	5370	5370	5370	5370	5
384	20230913	142900	485823520	5370	5370	5370	5370	0
385	20230913	142800	485823520	5370	5390	5390	5370	15
386	20230913	142700	485742770	5370	5370	5370	5370	5
387	20230913	142600	485715920	5370	5370	5370	5370	0
388	20230913	142500	485715920	5370	5370	5370	5370	4
389	20230913	142400	485694440	5370	5370	5370	5370	0
390	20230913	142300	485694440	5370	5370	5370	5370	5
391	20230913	142200	485667590	5370	5370	5370	5370	5
392	20230913	142100	485640740	5370	5370	5370	5370	19
393	20230913	142000	485538710	5370	5370	5370	5370	5
394	20230913	141900	485511860	5370	5370	5370	5370	5
395	20230913	141800	485485010	5370	5370	5370	5370	0
396	20230913	141700	485485010	5370	5370	5370	5370	64
397	20230913	141600	485141330	5380	5380	5380	5380	77
398	20230913	141500	484727070	5380	5380	5380	5380	4
399	20230913	141400	484705550	5390	5390	5390	5390	2
400	20230913	141300	484694770	5410	5410	5410	5410	0
401	20230913	141200	484694770	5410	5380	5410	5380	10
402	20230913	141100	484640900	5390	5390	5390	5390	1
403	20230913	141000	484635510	5370	5370	5370	5370	0
404	20230913	140900	484635510	5370	5370	5370	5370	5
405	20230913	140800	484608660	5350	5390	5390	5350	7499
406	20230913	140700	444402820	5390	5410	5410	5390	5
407	20230913	140600	444375850	5400	5390	5410	5390	209
408	20230913	140500	443247260	5400	5400	5400	5400	0
409	20230913	140400	443247260	5400	5400	5400	5400	205
410	20230913	140300	442140260	5400	5400	5400	5400	0
411	20230913	140200	442140260	5400	5400	5400	5400	206
412	20230913	140100	441027860	5410	5380	5410	5380	6
413	20230913	140000	440995550	5410	5410	5410	5410	1
414	20230913	135900	440990140	5380	5420	5420	5380	7
415	20230913	135800	440952400	5370	5370	5370	5370	4
416	20230913	135700	440930920	5420	5380	5420	5380	6
417	20230913	135600	440898600	5380	5380	5380	5380	1
418	20230913	135500	440893220	5410	5410	5410	5410	1
419	20230913	135400	440887810	5370	5370	5370	5370	5
420	20230913	135300	440860960	5410	5370	5410	5370	6
421	20230913	135200	440828700	5410	5410	5410	5410	12
422	20230913	135100	440763780	5410	5370	5410	5370	8
423	20230913	135000	440720700	5370	5370	5370	5370	0
424	20230913	134900	440720700	5370	5370	5370	5370	5
425	20230913	134800	440693850	5410	5370	5410	5370	5
426	20230913	134700	440666960	5410	5410	5410	5410	6
427	20230913	134600	440634500	5410	5410	5410	5370	7
428	20230913	134500	440596830	5370	5370	5370	5370	5
429	20230913	134400	440569980	5370	5370	5370	5370	0
430	20230913	134300	440569980	5370	5370	5370	5370	5
431	20230913	134200	440543130	5370	5370	5370	5370	0
432	20230913	134100	440543130	5370	5370	5370	5370	5
433	20230913	134000	440516280	5370	5370	5370	5370	5
434	20230913	133900	440489430	5370	5370	5370	5370	0
435	20230913	133800	440489430	5370	5370	5370	5370	4
436	20230913	133700	440467950	5370	5370	5370	5370	0
437	20230913	133600	440467950	5370	5370	5370	5370	5
438	20230913	133500	440441100	5370	5370	5370	5370	5
439	20230913	133400	440414250	5370	5370	5370	5370	0
440	20230913	133300	440414250	5370	5370	5370	5370	5
441	20230913	133200	440387400	5410	5370	5410	5370	6
442	20230913	133100	440355140	5370	5390	5410	5370	1410
443	20230913	133000	432770670	5390	5390	5390	5390	4
444	20230913	132900	432749110	5390	5390	5390	5390	0
445	20230913	132800	432749110	5390	5390	5390	5390	5
446	20230913	132700	432722160	5390	5390	5390	5390	5
447	20230913	132600	432695210	5390	5390	5390	5390	0
448	20230913	132500	432695210	5390	5390	5390	5390	5
449	20230913	132400	432668260	5390	5390	5390	5390	0
450	20230913	132300	432668260	5390	5390	5390	5390	5
451	20230913	132200	432641310	5390	5390	5390	5390	5
452	20230913	132100	432614360	5390	5390	5390	5390	0
453	20230913	132000	432614360	5390	5390	5390	5390	4
454	20230913	131900	432592800	5390	5390	5390	5390	5
455	20230913	131800	432565850	5410	5410	5410	5410	1
456	20230913	131700	432560440	5390	5390	5390	5390	5
457	20230913	131600	432533490	5390	5390	5390	5390	0
458	20230913	131500	432533490	5390	5400	5400	5390	493
459	20230913	131400	429871340	5390	5400	5400	5390	514
460	20230913	131300	427095790	5390	5390	5390	5390	512
461	20230913	131200	424336110	5380	5380	5380	5380	5
462	20230913	131100	424309210	5380	5380	5380	5380	0
463	20230913	131000	424309210	5380	5380	5380	5380	4
464	20230913	130900	424287690	5380	5380	5380	5380	5
465	20230913	130800	424260790	5380	5380	5380	5380	0
466	20230913	130700	424260790	5380	5390	5390	5380	35
467	20230913	130600	424072190	5390	5380	5390	5380	11
468	20230913	130500	424012950	5380	5380	5380	5380	0
469	20230913	130400	424012950	5380	5380	5380	5380	5
470	20230913	130300	423986050	5380	5380	5380	5380	0
471	20230913	130200	423986050	5380	5380	5380	5380	4
472	20230913	130100	423964530	5380	5380	5380	5380	5
473	20230913	130000	423937630	5380	5380	5380	5380	0
474	20230913	125900	423937630	5380	5380	5380	5380	5
475	20230913	125800	423910730	5380	5380	5380	5380	5
476	20230913	125700	423883830	5390	5390	5390	5390	200
477	20230913	125600	422805830	5380	5380	5380	5380	5
478	20230913	125500	422778930	5390	5390	5390	5390	1
479	20230913	125400	422773540	5380	5390	5390	5380	105
480	20230913	125300	422207640	5380	5380	5380	5380	4
481	20230913	125200	422186120	5380	5380	5380	5380	0
482	20230913	125100	422186120	5380	5380	5380	5380	5
483	20230913	125000	422159220	5380	5380	5380	5380	600
484	20230913	124900	418931220	5380	5380	5380	5380	5
485	20230913	124800	418904320	5380	5380	5380	5380	5
486	20230913	124700	418877420	5390	5390	5390	5390	0
487	20230913	124600	418877420	5390	5380	5390	5380	7
488	20230913	124500	418839740	5380	5380	5380	5380	5
489	20230913	124400	418812840	5390	5390	5390	5390	1008
490	20230913	124300	413379720	5390	5390	5390	5390	4
491	20230913	124200	413358160	5390	5390	5390	5390	0
492	20230913	124100	413358160	5390	5390	5390	5390	5
493	20230913	124000	413331210	5390	5390	5390	5390	5
494	20230913	123900	413304260	5390	5390	5390	5390	0
495	20230913	123800	413304260	5390	5390	5390	5390	5
496	20230913	123700	413277310	5390	5390	5390	5390	0
497	20230913	123600	413277310	5390	5390	5390	5390	5
498	20230913	123500	413250360	5430	5400	5430	5400	6
499	20230913	123400	413217930	5390	5390	5390	5390	0
500	20230913	123300	413217930	5390	5390	5390	5390	4
501	20230913	123200	413196370	5390	5390	5390	5390	5
502	20230913	123100	413169420	5390	5390	5390	5390	0
503	20230913	123000	413169420	5390	5430	5430	5390	6
504	20230913	122900	413137040	5430	5430	5430	5430	1
505	20230913	122800	413131610	5390	5390	5390	5390	397
506	20230913	122700	410991780	5390	5390	5390	5390	5
507	20230913	122600	410964830	5400	5400	5400	5400	10
508	20230913	122500	410910830	5400	5400	5400	5390	12
509	20230913	122400	410846070	5400	5390	5400	5390	101
510	20230913	122300	410301670	5390	5400	5400	5390	55
511	20230913	122200	410004720	5400	5390	5400	5390	75
512	20230913	122100	409599770	5400	5400	5400	5400	63
513	20230913	122000	409259570	5390	5390	5390	5390	5
514	20230913	121900	409232620	5400	5390	5400	5390	9
515	20230913	121800	409184070	5410	5410	5410	5410	8
516	20230913	121700	409140790	5410	5410	5410	5410	5
517	20230913	121600	409113740	5410	5410	5410	5410	111
518	20230913	121500	408513230	5400	5390	5400	5390	1477
519	20230913	121400	400537470	5390	5390	5390	5390	224
520	20230913	121300	399330110	5400	5400	5400	5400	27
521	20230913	121200	399184310	5400	5400	5400	5400	5
522	20230913	121100	399157310	5400	5400	5400	5400	0
523	20230913	121000	399157310	5400	5420	5420	5400	6
524	20230913	120900	399124890	5390	5420	5420	5390	57
525	20230913	120800	398817300	5400	5400	5400	5400	0
526	20230913	120700	398817300	5400	5420	5420	5400	65
527	20230913	120600	398465100	5420	5400	5420	5390	410
528	20230913	120500	396249140	5420	5420	5420	5420	0
529	20230913	120400	396249140	5420	5400	5420	5400	6
530	20230913	120300	396216720	5400	5400	5400	5400	0
531	20230913	120200	396216720	5400	5420	5420	5400	105
532	20230913	120100	395647720	5420	5400	5420	5400	6
533	20230913	120000	395615300	5420	5420	5420	5420	1
534	20230913	115900	395609880	5400	5420	5420	5400	46
535	20230913	115800	395360660	5400	5400	5400	5400	0
536	20230913	115700	395360660	5400	5430	5440	5400	556
537	20230913	115600	392341720	5420	5400	5420	5400	808
538	20230913	115500	387962440	5400	5400	5400	5400	0
539	20230913	115400	387962440	5400	5400	5400	5400	5
540	20230913	115300	387935440	5400	5400	5400	5400	5
541	20230913	115200	387908440	5400	5400	5400	5400	0
542	20230913	115100	387908440	5400	5400	5400	5400	5
543	20230913	115000	387881440	5400	5400	5400	5400	0
544	20230913	114900	387881440	5400	5400	5400	5400	5
545	20230913	114800	387854440	5400	5400	5400	5400	4
546	20230913	114700	387832840	5400	5400	5400	5400	0
547	20230913	114600	387832840	5400	5400	5400	5400	5
548	20230913	114500	387805840	5420	5390	5420	5390	55
549	20230913	114400	387507890	5400	5400	5400	5400	2840
550	20230913	114300	372171890	5390	5390	5390	5380	206
551	20230913	114200	371061600	5390	5390	5390	5390	1
552	20230913	114100	371056210	5380	5380	5380	5380	3028
553	20230913	114000	354765570	5370	5360	5370	5360	1075
554	20230913	113900	348998570	5360	5360	5360	5360	200
555	20230913	113800	347926570	5360	5360	5360	5360	220
556	20230913	113700	346747370	5360	5360	5360	5360	0
557	20230913	113600	346747370	5360	5360	5360	5360	14
558	20230913	113500	346672330	5360	5360	5360	5360	5
559	20230913	113400	346645530	5360	5360	5360	5360	0
560	20230913	113300	346645530	5360	5370	5370	5360	340
561	20230913	113200	344819780	5360	5360	5360	5360	5
562	20230913	113100	344792980	5360	5360	5360	5360	0
563	20230913	113000	344792980	5360	5360	5360	5360	5
564	20230913	112900	344766180	5360	5360	5360	5360	218
565	20230913	112800	343597700	5350	5360	5360	5350	5
566	20230913	112700	343570940	5350	5350	5350	5350	5
567	20230913	112600	343544190	5360	5350	5360	5350	545
568	20230913	112500	340628390	5350	5350	5350	5350	5
569	20230913	112400	340601640	5350	5350	5350	5350	0
570	20230913	112300	340601640	5350	5350	5350	5350	5
571	20230913	112200	340574890	5350	5350	5350	5350	5
572	20230913	112100	340548140	5360	5360	5360	5360	20
573	20230913	112000	340440940	5350	5350	5350	5350	4
574	20230913	111900	340419540	5360	5350	5360	5350	297
575	20230913	111800	338827870	5350	5350	5350	5350	0
576	20230913	111700	338827870	5350	5360	5360	5350	15
577	20230913	111600	338747520	5360	5360	5360	5360	0
578	20230913	111500	338747520	5360	5340	5360	5340	6
579	20230913	111400	338715460	5350	5340	5350	5340	51
580	20230913	111300	338442660	5340	5340	5340	5340	0
581	20230913	111200	338442660	5340	5350	5350	5340	15
582	20230913	111100	338362460	5350	5350	5350	5350	100
583	20230913	111000	337827460	5340	5350	5350	5340	885
584	20230913	110900	333095480	5340	5340	5340	5340	15
585	20230913	110800	333015380	5350	5350	5350	5350	5
586	20230913	110700	332988630	5350	5350	5350	5340	115
587	20230913	110600	332373430	5350	5350	5350	5350	71
588	20230913	110500	331993580	5350	5350	5350	5350	0
589	20230913	110400	331993580	5350	5340	5350	5340	48
590	20230913	110300	331736830	5340	5340	5340	5340	1
591	20230913	110200	331731490	5340	5340	5340	5340	5
592	20230913	110100	331704790	5340	5340	5340	5340	4
593	20230913	110000	331683430	5330	5340	5340	5330	700
594	20230913	105900	327950910	5330	5340	5340	5330	549
595	20230913	105800	325021410	5330	5330	5330	5330	0
596	20230913	105700	325021410	5330	5380	5380	5330	3717
597	20230913	105600	305170490	5350	5360	5360	5350	8
598	20230913	105500	305127660	5360	5360	5360	5330	5396
599	20230913	105400	276255350	5360	5360	5360	5360	206
600	20230913	105300	275151190	5360	5360	5360	5360	175
601	20230913	105200	274213190	5370	5370	5370	5370	879
602	20230913	105100	269492960	5380	5380	5380	5370	135
603	20230913	105000	268766700	5380	5370	5380	5370	38
604	20230913	104900	268562440	5370	5370	5380	5370	719
605	20230913	104800	264701270	5370	5380	5390	5370	1518
606	20230913	104700	256539050	5390	5390	5390	5390	11
607	20230913	104600	256479760	5390	5390	5390	5390	1613
608	20230913	104500	247785690	5390	5390	5390	5390	0
609	20230913	104400	247785690	5390	5410	5410	5390	718
610	20230913	104300	243908510	5410	5410	5410	5410	1
611	20230913	104200	243903100	5390	5410	5410	5390	2900
612	20230913	104100	228264540	5410	5420	5420	5410	560
613	20230913	104000	225234130	5420	5420	5420	5420	278
614	20230913	103900	223727370	5420	5430	5430	5420	350
615	20230913	103800	221830250	5430	5430	5430	5430	5
616	20230913	103700	221803100	5430	5430	5430	5430	200
617	20230913	103600	220717100	5430	5430	5430	5430	5
618	20230913	103500	220689950	5430	5430	5430	5430	5
619	20230913	103400	220662800	5440	5440	5440	5440	0
620	20230913	103300	220662800	5440	5440	5440	5440	5
621	20230913	103200	220635600	5440	5440	5440	5440	0
622	20230913	103100	220635600	5440	5440	5440	5440	5
623	20230913	103000	220608400	5430	5430	5430	5430	5
624	20230913	102900	220581250	5430	5440	5440	5430	14
625	20230913	102800	220505100	5440	5440	5440	5440	5
626	20230913	102700	220477900	5430	5430	5430	5430	5
627	20230913	102600	220450750	5430	5420	5440	5420	1382
628	20230913	102500	212942490	5420	5410	5420	5410	1300
629	20230913	102400	205901490	5400	5390	5400	5390	169
630	20230913	102300	204990270	5400	5410	5410	5400	1052
631	20230913	102200	199308470	5410	5400	5410	5400	165
632	20230913	102100	198417370	5400	5400	5400	5400	1205
633	20230913	102000	191910370	5410	5400	5410	5400	105
634	20230913	101900	191342370	5400	5400	5400	5400	281
635	20230913	101800	189824970	5410	5410	5410	5410	0
636	20230913	101700	189824970	5410	5410	5410	5410	540
637	20230913	101600	186903570	5410	5410	5410	5410	138
638	20230913	101500	186156990	5400	5400	5400	5400	4
639	20230913	101400	186135390	5410	5410	5410	5410	108
640	20230913	101300	185551110	5410	5410	5410	5410	0
641	20230913	101200	185551110	5410	5400	5410	5400	614
642	20230913	101100	182234590	5400	5400	5400	5400	0
643	20230913	101000	182234590	5400	5400	5400	5400	6
644	20230913	100900	182202190	5400	5400	5400	5400	5
645	20230913	100800	182175190	5400	5400	5400	5400	0
646	20230913	100700	182175190	5400	5410	5410	5400	3008
647	20230913	100600	165931190	5410	5410	5410	5410	1004
648	20230913	100500	160499550	5410	5410	5410	5410	0
649	20230913	100400	160499550	5410	5410	5410	5410	5
650	20230913	100300	160472500	5410	5410	5410	5410	362
651	20230913	100200	158514080	5400	5410	5410	5400	185
652	20230913	100100	157514480	5410	5410	5410	5410	40
653	20230913	100000	157298080	5410	5410	5410	5410	0
654	20230913	095900	157298080	5410	5410	5410	5410	0
655	20230913	095800	157298080	5410	5400	5410	5400	31
656	20230913	095700	157130420	5400	5400	5400	5400	0
657	20230913	095600	157130420	5400	5400	5400	5400	143
658	20230913	095500	156358220	5400	5400	5400	5400	80
659	20230913	095400	155926220	5410	5410	5410	5410	493
660	20230913	095300	153259090	5410	5410	5410	5410	5
661	20230913	095200	153232040	5410	5410	5410	5410	0
662	20230913	095100	153232040	5410	5420	5420	5410	7
663	20230913	095000	153194150	5420	5420	5420	5420	281
664	20230913	094900	151671130	5420	5410	5420	5410	14
665	20230913	094800	151595290	5410	5410	5410	5410	5
666	20230913	094700	151568240	5410	5410	5410	5410	1000
667	20230913	094600	146158240	5410	5420	5420	5410	130
668	20230913	094500	145453690	5420	5420	5420	5420	87
669	20230913	094400	144982150	5420	5440	5440	5420	6
670	20230913	094300	144949610	5410	5430	5430	5410	1950
671	20230913	094200	134397880	5460	5420	5460	5420	12
672	20230913	094100	134332680	5420	5450	5450	5420	2620
673	20230913	094000	120114350	5450	5470	5470	5450	216
674	20230913	093900	118935030	5470	5470	5470	5470	134
675	20230913	093800	118202050	5480	5470	5480	5450	59
676	20230913	093700	117879170	5470	5450	5470	5450	132
677	20230913	093600	117158640	5450	5470	5470	5450	34
678	20230913	093500	116972760	5470	5430	5470	5430	271
679	20230913	093400	115495890	5450	5450	5450	5450	0
680	20230913	093300	115495890	5450	5450	5450	5450	1
681	20230913	093200	115490440	5450	5450	5450	5450	281
682	20230913	093100	113958990	5450	5450	5450	5450	12
683	20230913	093000	113893590	5440	5440	5440	5440	0
684	20230913	092900	113893590	5440	5440	5440	5440	0
685	20230913	092800	113893590	5440	5440	5440	5440	0
686	20230913	092700	113893590	5440	5440	5440	5440	200
687	20230913	092600	112805590	5400	5400	5400	5400	0
688	20230913	092500	112805590	5400	5400	5400	5400	0
689	20230913	092400	112805590	5400	5400	5400	5400	0
690	20230913	092300	112805590	5400	5420	5420	5400	1770
691	20230913	092200	103219930	5400	5400	5400	5400	0
692	20230913	092100	103219930	5400	5410	5410	5400	148
693	20230913	092000	102420630	5420	5420	5420	5420	20
694	20230913	091900	102312230	5420	5390	5420	5390	103
695	20230913	091800	101755800	5400	5400	5400	5400	500
696	20230913	091700	99055800	5400	5400	5400	5400	1202
697	20230913	091600	92565000	5400	5430	5430	5400	6403
698	20230913	091500	57914340	5440	5440	5440	5440	43
699	20230913	091400	57680420	5440	5440	5440	5440	310
700	20230913	091300	55994020	5450	5450	5450	5440	1678
701	20230913	091200	46850720	5450	5450	5450	5440	1913
702	20230913	091100	36433980	5450	5460	5460	5450	1099
703	20230913	091000	30443550	5470	5480	5480	5470	716
704	20230913	090900	26525120	5480	5500	5500	5480	100
705	20230913	090800	25977040	5500	5500	5500	5500	1
706	20230913	090700	25971540	5480	5460	5480	5460	212
707	20230913	090600	24811220	5450	5450	5450	5450	71
708	20230913	090500	24424270	5450	5450	5450	5450	1537
709	20230913	090400	16047620	5440	5430	5440	5430	999
710	20230913	090300	10619720	5400	5420	5420	5400	561
711	20230913	090200	7587110	5400	5400	5400	5400	0
712	20230913	090100	7587110	5400	5430	5430	5400	1039
713	20230913	090000	1962580	5440	5500	5500	5440	358