KissMeData/004430/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184000	935192790	17620	17620	17620	17620	1287
3	20230919	183900	935192790	17620	17620	17620	17620	0
4	20230919	183800	935192790	17620	17620	17620	17620	0
5	20230919	183700	935192790	17620	17620	17620	17620	0
6	20230919	183600	935192790	17620	17620	17620	17620	0
7	20230919	183500	935192790	17620	17620	17620	17620	0
8	20230919	183400	935192790	17620	17620	17620	17620	0
9	20230919	183300	935192790	17620	17620	17620	17620	0
10	20230919	183200	935192790	17620	17620	17620	17620	0
11	20230919	183100	935192790	17620	17620	17620	17620	0
12	20230919	183000	935192790	17620	17620	17620	17620	0
13	20230919	182900	935192790	17620	17620	17620	17620	0
14	20230919	182800	935192790	17620	17620	17620	17620	0
15	20230919	182700	935192790	17620	17620	17620	17620	0
16	20230919	182600	935192790	17620	17620	17620	17620	0
17	20230919	182500	935192790	17620	17620	17620	17620	0
18	20230919	182400	935192790	17620	17620	17620	17620	0
19	20230919	182300	935192790	17620	17620	17620	17620	0
20	20230919	182200	935192790	17620	17620	17620	17620	0
21	20230919	182100	935192790	17620	17620	17620	17620	0
22	20230919	182000	935192790	17620	17620	17620	17620	0
23	20230919	181900	935192790	17620	17620	17620	17620	0
24	20230919	181800	935192790	17620	17620	17620	17620	0
25	20230919	181700	935192790	17620	17620	17620	17620	0
26	20230919	181600	935192790	17620	17620	17620	17620	0
27	20230919	181500	935192790	17620	17620	17620	17620	0
28	20230919	181400	935192790	17620	17620	17620	17620	0
29	20230919	181300	935192790	17620	17620	17620	17620	0
30	20230919	181200	935192790	17620	17620	17620	17620	0
31	20230919	181100	935192790	17620	17620	17620	17620	0
32	20230919	181000	935192790	17620	17620	17620	17620	1287
33	20230919	180900	935192790	17620	17620	17620	17620	0
34	20230919	180800	935192790	17620	17620	17620	17620	0
35	20230919	180700	935192790	17620	17620	17620	17620	0
36	20230919	180600	935192790	17620	17620	17620	17620	0
37	20230919	180500	935192790	17620	17620	17620	17620	0
38	20230919	180400	935192790	17620	17620	17620	17620	0
39	20230919	180300	935192790	17620	17620	17620	17620	0
40	20230919	180200	935192790	17620	17620	17620	17620	0
41	20230919	180100	935192790	17620	17620	17620	17620	0
42	20230919	180000	935192790	17620	17620	17620	17620	0
43	20230919	175900	935192790	17620	17620	17620	17620	0
44	20230919	175800	935192790	17620	17620	17620	17620	0
45	20230919	175700	935192790	17620	17620	17620	17620	0
46	20230919	175600	935192790	17620	17620	17620	17620	0
47	20230919	175500	935192790	17620	17620	17620	17620	0
48	20230919	175400	935192790	17620	17620	17620	17620	0
49	20230919	175300	935192790	17620	17620	17620	17620	0
50	20230919	175200	935192790	17620	17620	17620	17620	0
51	20230919	175100	935192790	17620	17620	17620	17620	0
52	20230919	175000	935192790	17620	17620	17620	17620	0
53	20230919	174900	935192790	17620	17620	17620	17620	0
54	20230919	174800	935192790	17620	17620	17620	17620	0
55	20230919	174700	935192790	17620	17620	17620	17620	0
56	20230919	174600	935192790	17620	17620	17620	17620	0
57	20230919	174500	935192790	17620	17620	17620	17620	0
58	20230919	174400	935192790	17620	17620	17620	17620	0
59	20230919	174300	935192790	17620	17620	17620	17620	0
60	20230919	174200	935192790	17620	17620	17620	17620	0
61	20230919	174100	935192790	17620	17620	17620	17620	0
62	20230919	174000	935192790	17620	17620	17620	17620	1287
63	20230919	173900	935192790	17620	17620	17620	17620	0
64	20230919	173800	935192790	17620	17620	17620	17620	0
65	20230919	173700	935192790	17620	17620	17620	17620	0
66	20230919	173600	935192790	17620	17620	17620	17620	0
67	20230919	173500	935192790	17620	17620	17620	17620	0
68	20230919	173400	935192790	17620	17620	17620	17620	0
69	20230919	173300	935192790	17620	17620	17620	17620	0
70	20230919	173200	935192790	17620	17620	17620	17620	0
71	20230919	173100	935192790	17620	17620	17620	17620	0
72	20230919	173000	935192790	17620	17620	17620	17620	0
73	20230919	172900	935192790	17620	17620	17620	17620	0
74	20230919	172800	935192790	17620	17620	17620	17620	0
75	20230919	172700	935192790	17620	17620	17620	17620	0
76	20230919	172600	935192790	17620	17620	17620	17620	0
77	20230919	172500	935192790	17620	17620	17620	17620	0
78	20230919	172400	935192790	17620	17620	17620	17620	0
79	20230919	172300	935192790	17620	17620	17620	17620	0
80	20230919	172200	935192790	17620	17620	17620	17620	0
81	20230919	172100	935192790	17620	17620	17620	17620	0
82	20230919	172000	935192790	17620	17620	17620	17620	0
83	20230919	171900	935192790	17620	17620	17620	17620	0
84	20230919	171800	935192790	17620	17620	17620	17620	0
85	20230919	171700	935192790	17620	17620	17620	17620	0
86	20230919	171600	935192790	17620	17620	17620	17620	0
87	20230919	171500	935192790	17620	17620	17620	17620	0
88	20230919	171400	935192790	17620	17620	17620	17620	0
89	20230919	171300	935192790	17620	17620	17620	17620	0
90	20230919	171200	935192790	17620	17620	17620	17620	0
91	20230919	171100	935192790	17620	17620	17620	17620	0
92	20230919	171000	935192790	17620	17620	17620	17620	1287
93	20230919	170900	935192790	17620	17620	17620	17620	0
94	20230919	170800	935192790	17620	17620	17620	17620	0
95	20230919	170700	935192790	17620	17620	17620	17620	0
96	20230919	170600	935192790	17620	17620	17620	17620	0
97	20230919	170500	935192790	17620	17620	17620	17620	0
98	20230919	170400	935192790	17620	17620	17620	17620	0
99	20230919	170300	935192790	17620	17620	17620	17620	0
100	20230919	170200	935192790	17620	17620	17620	17620	0
101	20230919	170100	935192790	17620	17620	17620	17620	0
102	20230919	170000	935192790	17620	17620	17620	17620	0
103	20230919	165900	935192790	17620	17620	17620	17620	0
104	20230919	165800	935192790	17620	17620	17620	17620	0
105	20230919	165700	935192790	17620	17620	17620	17620	0
106	20230919	165600	935192790	17620	17620	17620	17620	0
107	20230919	165500	935192790	17620	17620	17620	17620	0
108	20230919	165400	935192790	17620	17620	17620	17620	0
109	20230919	165300	935192790	17620	17620	17620	17620	0
110	20230919	165200	935192790	17620	17620	17620	17620	0
111	20230919	165100	935192790	17620	17620	17620	17620	0
112	20230919	165000	935192790	17620	17620	17620	17620	0
113	20230919	164900	935192790	17620	17620	17620	17620	0
114	20230919	164800	935192790	17620	17620	17620	17620	0
115	20230919	164700	935192790	17620	17620	17620	17620	0
116	20230919	164600	935192790	17620	17620	17620	17620	0
117	20230919	164500	935192790	17620	17620	17620	17620	0
118	20230919	164400	935192790	17620	17620	17620	17620	0
119	20230919	164300	935192790	17620	17620	17620	17620	0
120	20230919	164200	935192790	17620	17620	17620	17620	0
121	20230919	164100	935192790	17620	17620	17620	17620	0
122	20230919	164000	935192790	17620	17620	17620	17620	1287
123	20230919	163900	935192790	17620	17620	17620	17620	0
124	20230919	163800	935192790	17620	17620	17620	17620	0
125	20230919	163700	935192790	17620	17620	17620	17620	0
126	20230919	163600	935192790	17620	17620	17620	17620	0
127	20230919	163500	935192790	17620	17620	17620	17620	0
128	20230919	163400	935192790	17620	17620	17620	17620	0
129	20230919	163300	935192790	17620	17620	17620	17620	0
130	20230919	163200	935192790	17620	17620	17620	17620	0
131	20230919	163100	935192790	17620	17620	17620	17620	0
132	20230919	163000	935192790	17620	17620	17620	17620	0
133	20230919	162900	935192790	17620	17620	17620	17620	0
134	20230919	162800	935192790	17620	17620	17620	17620	0
135	20230919	162700	935192790	17620	17620	17620	17620	0
136	20230919	162600	935192790	17620	17620	17620	17620	0
137	20230919	162500	935192790	17620	17620	17620	17620	0
138	20230919	162400	935192790	17620	17620	17620	17620	0
139	20230919	162300	935192790	17620	17620	17620	17620	0
140	20230919	162200	935192790	17620	17620	17620	17620	0
141	20230919	162100	935192790	17620	17620	17620	17620	0
142	20230919	162000	935192790	17620	17620	17620	17620	0
143	20230919	161900	935192790	17620	17620	17620	17620	0
144	20230919	161800	935192790	17620	17620	17620	17620	0
145	20230919	161700	935192790	17620	17620	17620	17620	0
146	20230919	161600	935192790	17620	17620	17620	17620	0
147	20230919	161500	935192790	17620	17620	17620	17620	0
148	20230919	161400	935192790	17620	17620	17620	17620	0
149	20230919	161300	935192790	17620	17620	17620	17620	0
150	20230919	161200	935192790	17620	17620	17620	17620	0
151	20230919	161100	935192790	17620	17620	17620	17620	0
152	20230919	161000	935192790	17620	17620	17620	17620	1287
153	20230919	160900	935192790	17620	17620	17620	17620	0
154	20230919	160800	935192790	17620	17620	17620	17620	0
155	20230919	160700	935192790	17620	17620	17620	17620	0
156	20230919	160600	935192790	17620	17620	17620	17620	0
157	20230919	160500	935192790	17620	17620	17620	17620	0
158	20230919	160400	935192790	17620	17620	17620	17620	0
159	20230919	160300	935192790	17620	17620	17620	17620	0
160	20230919	160200	935192790	17620	17620	17620	17620	0
161	20230919	160100	935192790	17620	17620	17620	17620	0
162	20230919	160000	935192790	17620	17620	17620	17620	0
163	20230919	155900	935192790	17620	17620	17620	17620	0
164	20230919	155800	935192790	17620	17620	17620	17620	0
165	20230919	155700	935192790	17620	17620	17620	17620	0
166	20230919	155600	935192790	17620	17620	17620	17620	0
167	20230919	155500	935192790	17620	17620	17620	17620	0
168	20230919	155400	935192790	17620	17620	17620	17620	0
169	20230919	155300	935192790	17620	17620	17620	17620	0
170	20230919	155200	935192790	17620	17620	17620	17620	0
171	20230919	155100	935192790	17620	17620	17620	17620	0
172	20230919	155000	935192790	17620	17620	17620	17620	0
173	20230919	154900	935192790	17620	17620	17620	17620	0
174	20230919	154800	935192790	17620	17620	17620	17620	0
175	20230919	154700	935192790	17620	17620	17620	17620	0
176	20230919	154600	935192790	17620	17620	17620	17620	0
177	20230919	154500	935192790	17620	17620	17620	17620	0
178	20230919	154400	935192790	17620	17620	17620	17620	0
179	20230919	154300	935192790	17620	17620	17620	17620	0
180	20230919	154200	935192790	17620	17620	17620	17620	0
181	20230919	154100	935192790	17620	17620	17620	17620	0
182	20230919	154000	935192790	17620	17620	17620	17620	1287
183	20230919	153900	935192790	17620	17620	17620	17620	0
184	20230919	153800	935192790	17620	17620	17620	17620	0
185	20230919	153700	935192790	17620	17620	17620	17620	0
186	20230919	153600	935192790	17620	17620	17620	17620	0
187	20230919	153500	935192790	17620	17620	17620	17620	0
188	20230919	153400	935192790	17620	17620	17620	17620	0
189	20230919	153300	935192790	17620	17620	17620	17620	0
190	20230919	153200	935192790	17620	17620	17620	17620	0
191	20230919	153100	935192790	17620	17620	17620	17620	0
192	20230919	153000	935192790	17620	17620	17620	17620	1287
193	20230919	152900	912515850	17590	17590	17590	17590	0
194	20230919	152800	912515850	17590	17590	17590	17590	0
195	20230919	152700	912515850	17590	17590	17590	17590	0
196	20230919	152600	912515850	17590	17590	17590	17590	0
197	20230919	152500	912515850	17590	17590	17590	17590	0
198	20230919	152400	912515850	17590	17590	17590	17590	0
199	20230919	152300	912515850	17590	17590	17590	17590	0
200	20230919	152200	912515850	17590	17590	17590	17590	0
201	20230919	152100	912515850	17590	17590	17590	17590	0
202	20230919	152000	912515850	17590	17590	17590	17590	0
203	20230919	151900	912515850	17590	17600	17610	17590	68
204	20230919	151800	911319450	17610	17610	17610	17610	3
205	20230919	151700	911266620	17610	17610	17610	17610	31
206	20230919	151600	910720710	17610	17620	17620	17610	417
207	20230919	151500	903377310	17620	17610	17620	17610	767
208	20230919	151400	889869260	17610	17600	17610	17600	133
209	20230919	151300	887528060	17610	17600	17610	17600	821
210	20230919	151200	873078300	17600	17600	17600	17600	29
211	20230919	151100	872567900	17600	17610	17610	17600	586
212	20230919	151000	862252070	17610	17610	17610	17600	30
213	20230919	150900	861723780	17610	17610	17610	17600	39
214	20230919	150800	861037070	17610	17610	17610	17600	40
215	20230919	150700	860332680	17610	17600	17610	17600	179
216	20230919	150600	857181990	17600	17600	17600	17600	34
217	20230919	150500	856583590	17600	17600	17600	17600	69
218	20230919	150400	855369190	17600	17600	17600	17590	310
219	20230919	150300	849913880	17600	17580	17600	17580	250
220	20230919	150200	845515120	17600	17600	17600	17600	7
221	20230919	150100	845391920	17600	17580	17600	17580	236
222	20230919	150000	841242440	17600	17600	17600	17600	34
223	20230919	145900	840644040	17600	17600	17600	17600	33
224	20230919	145800	840063240	17600	17600	17600	17570	1210
225	20230919	145700	818799660	17600	17600	17600	17590	137
226	20230919	145600	816389460	17600	17610	17610	17600	244
227	20230919	145500	812094770	17610	17610	17610	17600	130
228	20230919	145400	809806280	17610	17610	17610	17610	30
229	20230919	145300	809277980	17610	17610	17610	17610	5
230	20230919	145200	809189930	17610	17600	17610	17590	364
231	20230919	145100	802783230	17600	17580	17600	17580	2179
232	20230919	145000	764474320	17580	17580	17580	17580	731
233	20230919	144900	751623340	17580	17580	17580	17580	34
234	20230919	144800	751025620	17580	17570	17580	17570	845
235	20230919	144700	736178700	17570	17570	17570	17570	29
236	20230919	144600	735669170	17570	17570	17570	17540	518
237	20230919	144500	726582190	17570	17570	17570	17570	30
238	20230919	144400	726055090	17570	17570	17570	17550	44
239	20230919	144300	725282250	17570	17570	17570	17550	304
240	20230919	144200	719945450	17570	17550	17570	17540	74
241	20230919	144100	718646360	17550	17570	17570	17550	364
242	20230919	144000	712253130	17570	17570	17570	17570	38
243	20230919	143900	711585470	17570	17570	17570	17570	36
244	20230919	143800	710952950	17570	17570	17570	17570	34
245	20230919	143700	710355570	17570	17570	17570	17560	78
246	20230919	143600	708985600	17570	17570	17570	17570	38
247	20230919	143500	708317940	17570	17570	17570	17560	135
248	20230919	143400	705946990	17570	17570	17570	17570	9
249	20230919	143300	705788860	17570	17570	17570	17570	35
250	20230919	143200	705173910	17570	17570	17570	17570	34
251	20230919	143100	704576530	17570	17570	17570	17570	28
252	20230919	143000	704084570	17580	17580	17580	17500	314
253	20230919	142900	698582610	17570	17580	17580	17570	231
254	20230919	142800	694523630	17580	17570	17580	17570	112
255	20230919	142700	692555710	17570	17570	17570	17530	176
256	20230919	142600	689468440	17570	17570	17570	17550	355
257	20230919	142500	683234240	17570	17570	17570	17570	11
258	20230919	142400	683040970	17570	17580	17580	17550	328
259	20230919	142300	677283980	17580	17560	17580	17550	308
260	20230919	142200	671877660	17560	17580	17580	17560	466
261	20230919	142100	663692020	17580	17590	17590	17580	117
262	20230919	142000	661635140	17590	17590	17590	17590	62
263	20230919	141900	660544560	17580	17590	17590	17580	151
264	20230919	141800	657889470	17590	17590	17590	17590	28
265	20230919	141700	657396950	17590	17590	17590	17590	40
266	20230919	141600	656693350	17590	17590	17590	17590	7
267	20230919	141500	656570220	17590	17580	17590	17580	41
268	20230919	141400	655849140	17590	17590	17590	17590	38
269	20230919	141300	655180720	17590	17590	17590	17590	29
270	20230919	141200	654670610	17590	17590	17590	17590	28
271	20230919	141100	654178090	17590	17590	17590	17590	35
272	20230919	141000	653562440	17590	17590	17590	17580	70
273	20230919	140900	652331540	17590	17590	17590	17590	35
274	20230919	140800	651715890	17590	17590	17590	17590	28
275	20230919	140700	651223370	17590	17580	17590	17580	27
276	20230919	140600	650748640	17590	17590	17590	17570	218
277	20230919	140500	646917700	17590	17590	17590	17590	28
278	20230919	140400	646425180	17590	17580	17590	17580	567
279	20230919	140300	636456900	17580	17580	17580	17580	47
280	20230919	140200	635630640	17580	17580	17580	17560	430
281	20230919	140100	628074270	17590	17580	17590	17580	109
282	20230919	140000	626158010	17580	17580	17580	17580	33
283	20230919	135900	625577870	17580	17580	17580	17580	32
284	20230919	135800	625015310	17580	17580	17580	17580	37
285	20230919	135700	624364850	17580	17580	17580	17580	28
286	20230919	135600	623872610	17580	17580	17580	17580	32
287	20230919	135500	623310050	17580	17560	17580	17560	36
288	20230919	135400	622677190	17580	17580	17580	17580	31
289	20230919	135300	622132210	17580	17580	17590	17570	56
290	20230919	135200	621147540	17590	17580	17590	17580	24
291	20230919	135100	620725430	17580	17590	17590	17580	33
292	20230919	135000	620145000	17590	17590	17590	17580	41
293	20230919	134900	619423880	17590	17590	17590	17590	28
294	20230919	134800	618931360	17590	17590	17590	17590	6
295	20230919	134700	618825820	17590	17590	17590	17590	39
296	20230919	134600	618139810	17590	17590	17590	17570	33
297	20230919	134500	617559440	17590	17580	17590	17580	39
298	20230919	134400	616873760	17580	17580	17580	17580	57
299	20230919	134300	615871700	17580	17580	17580	17580	32
300	20230919	134200	615309140	17580	17580	17580	17570	36
301	20230919	134100	614676300	17580	17580	17580	17570	38
302	20230919	134000	614008340	17580	17580	17580	17580	33
303	20230919	133900	613428200	17580	17580	17580	17580	11
304	20230919	133800	613234820	17580	17550	17580	17550	417
305	20230919	133700	605916130	17550	17550	17550	17550	31
306	20230919	133600	605372080	17550	17550	17550	17550	38
307	20230919	133500	604705180	17550	17550	17550	17550	29
308	20230919	133400	604196230	17550	17550	17550	17550	33
309	20230919	133300	603617080	17550	17550	17550	17550	39
310	20230919	133200	602932630	17550	17540	17550	17540	50
311	20230919	133100	602055330	17540	17540	17550	17540	40
312	20230919	133000	601353590	17540	17540	17550	17540	7
313	20230919	132900	601230790	17540	17540	17540	17540	29
314	20230919	132800	600722130	17540	17540	17540	17540	48
315	20230919	132700	599880210	17550	17540	17550	17540	33
316	20230919	132600	599301380	17540	17540	17540	17540	28
317	20230919	132500	598810260	17540	17540	17540	17540	36
318	20230919	132400	598178820	17540	17540	17540	17540	28
319	20230919	132300	597687700	17540	17540	17540	17530	39
320	20230919	132200	597003680	17540	17540	17540	17540	25
321	20230919	132100	596565180	17540	17540	17540	17540	8
322	20230919	132000	596424860	17540	17540	17540	17500	231
323	20230919	131900	592378620	17540	17540	17540	17540	27
324	20230919	131800	591905040	17540	17540	17540	17540	31
325	20230919	131700	591361300	17540	17540	17540	17540	34
326	20230919	131600	590764940	17540	17540	17550	17540	145
327	20230919	131500	588221380	17540	17540	17540	17510	141
328	20230919	131400	585751570	17540	17540	17540	17540	37
329	20230919	131300	585102590	17540	17540	17540	17540	29
330	20230919	131200	584593930	17510	17540	17540	17510	30
331	20230919	131100	584068080	17520	17520	17520	17520	14
332	20230919	131000	583822800	17520	17520	17520	17500	87
333	20230919	130900	582299360	17500	17520	17520	17500	593
334	20230919	130800	571921200	17520	17520	17520	17520	30
335	20230919	130700	571395600	17520	17520	17520	17520	27
336	20230919	130600	570922560	17500	17500	17520	17500	58
337	20230919	130500	569906940	17500	17500	17520	17500	31
338	20230919	130400	569364360	17500	17500	17500	17500	45
339	20230919	130300	568576860	17470	17470	17470	17470	0
340	20230919	130200	568576860	17470	17470	17470	17470	0
341	20230919	130100	568576860	17470	17480	17480	17470	1009
342	20230919	130000	550946280	17480	17500	17500	17480	3318
343	20230919	125900	492895130	17500	17500	17500	17500	0
344	20230919	125800	492895130	17500	17500	17500	17500	308
345	20230919	125700	487505130	17500	17520	17520	17500	3150
346	20230919	125600	432341920	17530	17530	17530	17530	14
347	20230919	125500	432096500	17530	17530	17530	17530	11
348	20230919	125400	431903670	17530	17530	17530	17530	0
349	20230919	125300	431903670	17530	17530	17530	17530	6
350	20230919	125200	431798490	17530	17530	17530	17530	113
351	20230919	125100	429817600	17540	17540	17540	17540	2
352	20230919	125000	429782520	17540	17550	17550	17540	16
353	20230919	124900	429501860	17560	17560	17560	17560	0
354	20230919	124800	429501860	17560	17560	17560	17560	0
355	20230919	124700	429501860	17560	17560	17560	17560	0
356	20230919	124600	429501860	17560	17560	17560	17560	0
357	20230919	124500	429501860	17560	17560	17560	17560	1
358	20230919	124400	429484300	17570	17580	17580	17540	33
359	20230919	124300	428905310	17560	17560	17570	17560	9
360	20230919	124200	428747260	17570	17570	17570	17570	1
361	20230919	124100	428729690	17570	17570	17570	17570	1
362	20230919	124000	428712120	17580	17570	17580	17570	6
363	20230919	123900	428606650	17580	17580	17580	17580	0
364	20230919	123800	428606650	17580	17580	17580	17580	0
365	20230919	123700	428606650	17580	17580	17580	17580	0
366	20230919	123600	428606650	17580	17560	17580	17560	511
367	20230919	123500	419627270	17560	17560	17560	17560	0
368	20230919	123400	419627270	17560	17560	17560	17560	0
369	20230919	123300	419627270	17560	17560	17560	17560	0
370	20230919	123200	419627270	17560	17560	17560	17560	0
371	20230919	123100	419627270	17560	17560	17560	17560	3
372	20230919	123000	419574590	17560	17560	17560	17560	0
373	20230919	122900	419574590	17560	17560	17560	17560	0
374	20230919	122800	419574590	17560	17560	17560	17560	1
375	20230919	122700	419557030	17560	17560	17560	17560	0
376	20230919	122600	419557030	17560	17560	17560	17560	0
377	20230919	122500	419557030	17560	17560	17560	17560	0
378	20230919	122400	419557030	17560	17540	17560	17540	10
379	20230919	122300	419381540	17540	17540	17540	17540	0
380	20230919	122200	419381540	17540	17540	17540	17540	14
381	20230919	122100	419135980	17540	17540	17540	17540	2
382	20230919	122000	419100900	17520	17520	17520	17520	0
383	20230919	121900	419100900	17520	17520	17520	17520	0
384	20230919	121800	419100900	17520	17520	17520	17520	0
385	20230919	121700	419100900	17520	17520	17520	17520	0
386	20230919	121600	419100900	17520	17520	17520	17520	55
387	20230919	121500	418137300	17520	17520	17520	17520	0
388	20230919	121400	418137300	17520	17520	17520	17520	0
389	20230919	121300	418137300	17520	17520	17520	17520	0
390	20230919	121200	418137300	17520	17520	17520	17520	69
391	20230919	121100	416928420	17520	17520	17520	17520	205
392	20230919	121000	413336820	17520	17520	17520	17520	5
393	20230919	120900	413249220	17520	17520	17520	17520	0
394	20230919	120800	413249220	17520	17510	17520	17510	27
395	20230919	120700	412776300	17520	17520	17520	17520	20
396	20230919	120600	412425900	17520	17520	17520	17520	10
397	20230919	120500	412250700	17520	17520	17520	17520	0
398	20230919	120400	412250700	17520	17520	17520	17520	0
399	20230919	120300	412250700	17520	17520	17520	17520	20
400	20230919	120200	411900300	17520	17520	17520	17520	256
401	20230919	120100	407415180	17520	17520	17520	17520	86
402	20230919	120000	405908460	17520	17520	17520	17520	0
403	20230919	115900	405908460	17520	17520	17520	17520	3
404	20230919	115800	405855900	17520	17520	17520	17520	15
405	20230919	115700	405593100	17520	17520	17520	17520	0
406	20230919	115600	405593100	17520	17520	17520	17520	32
407	20230919	115500	405032460	17520	17520	17520	17520	105
408	20230919	115400	403192860	17520	17520	17520	17520	100
409	20230919	115300	401440860	17520	17520	17520	17520	100
410	20230919	115200	399688860	17520	17520	17520	17520	0
411	20230919	115100	399688860	17520	17520	17520	17520	25
412	20230919	115000	399250860	17520	17520	17520	17520	278
413	20230919	114900	394380300	17520	17520	17520	17520	0
414	20230919	114800	394380300	17520	17520	17520	17520	0
415	20230919	114700	394380300	17520	17520	17520	17520	124
416	20230919	114600	392207820	17520	17520	17520	17520	0
417	20230919	114500	392207820	17520	17520	17520	17520	0
418	20230919	114400	392207820	17520	17520	17520	17520	0
419	20230919	114300	392207820	17520	17520	17520	17520	65
420	20230919	114200	391069020	17530	17530	17530	17530	0
421	20230919	114100	391069020	17530	17530	17530	17530	15
422	20230919	114000	390806070	17560	17560	17560	17560	201
423	20230919	113900	387276510	17540	17540	17550	17540	3
424	20230919	113800	387223880	17560	17560	17560	17560	0
425	20230919	113700	387223880	17560	17550	17560	17540	3
426	20230919	113600	387171230	17540	17540	17540	17540	0
427	20230919	113500	387171230	17540	17540	17540	17520	501
428	20230919	113400	378393660	17560	17560	17560	17560	0
429	20230919	113300	378393660	17560	17560	17560	17560	1
430	20230919	113200	378376100	17560	17560	17560	17560	0
431	20230919	113100	378376100	17560	17560	17560	17560	1
432	20230919	113000	378358540	17530	17530	17530	17530	10
433	20230919	112900	378183240	17530	17540	17540	17530	342
434	20230919	112800	372187120	17550	17560	17560	17550	132
435	20230919	112700	369870010	17580	17580	17580	17580	1
436	20230919	112600	369852430	17580	17570	17580	17570	20
437	20230919	112500	369501020	17580	17580	17580	17580	150
438	20230919	112400	366864020	17580	17580	17580	17580	328
439	20230919	112300	361097780	17580	17580	17580	17580	0
440	20230919	112200	361097780	17580	17580	17580	17580	0
441	20230919	112100	361097780	17580	17580	17580	17580	0
442	20230919	112000	361097780	17580	17580	17580	17580	0
443	20230919	111900	361097780	17580	17580	17580	17580	0
444	20230919	111800	361097780	17580	17580	17580	17580	0
445	20230919	111700	361097780	17580	17580	17580	17580	0
446	20230919	111600	361097780	17580	17580	17580	17580	48
447	20230919	111500	360253940	17580	17580	17580	17580	0
448	20230919	111400	360253940	17580	17590	17590	17580	51
449	20230919	111300	359357350	17580	17580	17590	17580	100
450	20230919	111200	357599340	17570	17560	17600	17560	541
451	20230919	111100	348098820	17580	17560	17580	17560	3
452	20230919	111000	348046120	17600	17600	17600	17600	0
453	20230919	110900	348046120	17600	17570	17600	17570	66
454	20230919	110800	346886200	17530	17570	17570	17530	1148
455	20230919	110700	326758920	17570	17570	17570	17570	51
456	20230919	110600	325862850	17580	17590	17610	17530	2264
457	20230919	110500	286127570	17600	17600	17600	17600	0
458	20230919	110400	286127570	17600	17600	17600	17600	0
459	20230919	110300	286127570	17600	17600	17600	17600	0
460	20230919	110200	286127570	17600	17600	17600	17600	0
461	20230919	110100	286127570	17600	17600	17600	17600	1
462	20230919	110000	286109970	17590	17590	17590	17590	0
463	20230919	105900	286109970	17590	17590	17590	17590	1
464	20230919	105800	286092380	17610	17610	17610	17610	0
465	20230919	105700	286092380	17610	17600	17610	17600	3
466	20230919	105600	286039570	17590	17580	17590	17580	2
467	20230919	105500	286004400	17590	17600	17600	17590	20
468	20230919	105400	285652590	17600	17600	17600	17600	1
469	20230919	105300	285634990	17610	17610	17610	17610	0
470	20230919	105200	285634990	17610	17610	17610	17610	0
471	20230919	105100	285634990	17610	17610	17610	17610	0
472	20230919	105000	285634990	17610	17610	17610	17610	0
473	20230919	104900	285634990	17610	17610	17610	17610	0
474	20230919	104800	285634990	17610	17610	17610	17610	0
475	20230919	104700	285634990	17610	17610	17610	17610	0
476	20230919	104600	285634990	17610	17610	17610	17610	0
477	20230919	104500	285634990	17610	17610	17610	17610	1
478	20230919	104400	285617380	17610	17610	17610	17600	60
479	20230919	104300	284560910	17620	17620	17620	17620	1
480	20230919	104200	284543290	17630	17630	17630	17630	3
481	20230919	104100	284490400	17640	17630	17640	17630	15
482	20230919	104000	284225900	17640	17640	17640	17640	0
483	20230919	103900	284225900	17640	17640	17650	17610	150
484	20230919	103800	281580040	17650	17630	17650	17610	933
485	20230919	103700	265129650	17630	17610	17630	17610	106
486	20230919	103600	263262160	17610	17610	17610	17610	12
487	20230919	103500	263050840	17610	17600	17610	17600	4
488	20230919	103400	262980410	17610	17610	17610	17610	7
489	20230919	103300	262857140	17620	17610	17620	17610	47
490	20230919	103200	262029450	17600	17600	17600	17600	0
491	20230919	103100	262029450	17600	17600	17600	17600	0
492	20230919	103000	262029450	17600	17590	17600	17580	92
493	20230919	102900	260412030	17580	17600	17600	17580	100
494	20230919	102800	258652910	17590	17590	17610	17580	1303
495	20230919	102700	235743800	17600	17600	17610	17590	158
496	20230919	102600	232964060	17600	17600	17600	17600	1
497	20230919	102500	232946460	17600	17600	17600	17600	0
498	20230919	102400	232946460	17600	17600	17600	17600	0
499	20230919	102300	232946460	17600	17600	17600	17600	0
500	20230919	102200	232946460	17600	17600	17600	17600	1
501	20230919	102100	232928860	17600	17600	17600	17600	8
502	20230919	102000	232788060	17600	17610	17610	17600	798
503	20230919	101900	218740190	17620	17620	17620	17620	1
504	20230919	101800	218722570	17630	17630	17630	17630	0
505	20230919	101700	218722570	17630	17630	17630	17630	0
506	20230919	101600	218722570	17630	17640	17640	17630	6
507	20230919	101500	218616780	17650	17650	17650	17650	1
508	20230919	101400	218599130	17650	17650	17650	17650	83
509	20230919	101300	217134180	17650	17630	17650	17630	98
510	20230919	101200	215406380	17630	17630	17630	17620	40
511	20230919	101100	214701390	17630	17620	17630	17620	547
512	20230919	101000	205062090	17620	17620	17620	17620	0
513	20230919	100900	205062090	17620	17620	17620	17620	71
514	20230919	100800	203811070	17630	17620	17630	17620	147
515	20230919	100700	201220870	17620	17620	17620	17620	0
516	20230919	100600	201220870	17620	17610	17620	17610	59
517	20230919	100500	200181660	17620	17620	17620	17620	25
518	20230919	100400	199741160	17610	17600	17610	17600	315
519	20230919	100300	194195230	17600	17600	17600	17600	0
520	20230919	100200	194195230	17600	17600	17600	17600	0
521	20230919	100100	194195230	17600	17600	17600	17600	45
522	20230919	100000	193403230	17590	17600	17600	17590	84
523	20230919	095900	191924980	17610	17610	17610	17610	3
524	20230919	095800	191872150	17600	17600	17600	17600	14
525	20230919	095700	191625750	17600	17600	17600	17590	272
526	20230919	095600	186839550	17590	17600	17600	17580	260
527	20230919	095500	182266990	17600	17600	17600	17600	5
528	20230919	095400	182178990	17600	17600	17600	17590	96
529	20230919	095300	180489400	17600	17600	17610	17600	96
530	20230919	095200	178799780	17600	17600	17600	17600	9
531	20230919	095100	178641380	17600	17600	17600	17600	0
532	20230919	095000	178641380	17600	17600	17600	17600	0
533	20230919	094900	178641380	17600	17590	17610	17590	10
534	20230919	094800	178465370	17590	17600	17600	17590	35
535	20230919	094700	177849680	17610	17610	17610	17590	75
536	20230919	094600	176530380	17620	17620	17620	17620	1
537	20230919	094500	176512760	17590	17610	17610	17590	24
538	20230919	094400	176090400	17630	17630	17630	17630	6
539	20230919	094300	175984620	17630	17630	17630	17630	30
540	20230919	094200	175455720	17630	17630	17630	17630	0
541	20230919	094100	175455720	17630	17600	17640	17590	210
542	20230919	094000	171760230	17640	17640	17640	17600	624
543	20230919	093900	160776870	17650	17620	17650	17600	591
544	20230919	093800	150373620	17650	17650	17650	17650	1
545	20230919	093700	150355970	17650	17620	17660	17600	4365
546	20230919	093600	73514160	17660	17660	17660	17660	0
547	20230919	093500	73514160	17660	17660	17660	17660	40
548	20230919	093400	72807760	17660	17660	17660	17660	0
549	20230919	093300	72807760	17660	17620	17660	17620	152
550	20230919	093200	70129440	17620	17620	17620	17620	20
551	20230919	093100	69777040	17620	17620	17620	17620	0
552	20230919	093000	69777040	17620	17620	17620	17620	0
553	20230919	092900	69777040	17620	17620	17620	17620	0
554	20230919	092800	69777040	17620	17620	17620	17620	0
555	20230919	092700	69777040	17620	17620	17620	17620	0
556	20230919	092600	69777040	17620	17620	17620	17620	0
557	20230919	092500	69777040	17620	17620	17620	17620	289
558	20230919	092400	64684860	17670	17620	17670	17620	113
559	20230919	092300	62693550	17620	17620	17620	17620	1
560	20230919	092200	62675930	17620	17620	17620	17620	10
561	20230919	092100	62499730	17620	17620	17620	17620	2
562	20230919	092000	62464490	17620	17620	17620	17620	58
563	20230919	091900	61442530	17620	17620	17620	17620	30
564	20230919	091800	60913930	17640	17640	17640	17640	1
565	20230919	091700	60896290	17640	17640	17640	17640	3
566	20230919	091600	60843370	17610	17610	17610	17610	0
567	20230919	091500	60843370	17610	17630	17630	17610	220
568	20230919	091400	56968990	17710	17700	17730	17700	9
569	20230919	091300	56809620	17750	17750	17750	17750	0
570	20230919	091200	56809620	17750	17750	17750	17750	20
571	20230919	091100	56454620	17750	17650	17750	17650	72
572	20230919	091000	55181050	17650	17620	17680	17620	465
573	20230919	090900	46982420	17620	17620	17620	17620	14
574	20230919	090800	46735740	17620	17610	17620	17610	638
575	20230919	090700	35500120	17590	17610	17610	17590	26
576	20230919	090600	35042640	17610	17610	17610	17610	15
577	20230919	090500	34778490	17590	17590	17590	17590	28
578	20230919	090400	34285970	17630	17620	17630	17620	104
579	20230919	090300	32453450	17630	17590	17630	17590	103
580	20230919	090200	30641360	17640	17630	17640	17630	60
581	20230919	090100	29583290	17640	17550	17640	17550	59
582	20230919	090000	28545980	17470	17470	17470	17470	1634