KissMeData/041960/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192300	620354820	5290	5290	5290	5290	3821
3	20230922	192200	620354820	5290	5290	5290	5290	0
4	20230922	192100	620354820	5290	5290	5290	5290	0
5	20230922	192000	620354820	5290	5290	5290	5290	0
6	20230922	191900	620354820	5290	5290	5290	5290	0
7	20230922	191800	620354820	5290	5290	5290	5290	0
8	20230922	191700	620354820	5290	5290	5290	5290	0
9	20230922	191600	620354820	5290	5290	5290	5290	0
10	20230922	191500	620354820	5290	5290	5290	5290	0
11	20230922	191400	620354820	5290	5290	5290	5290	0
12	20230922	191300	620354820	5290	5290	5290	5290	0
13	20230922	191200	620354820	5290	5290	5290	5290	0
14	20230922	191100	620354820	5290	5290	5290	5290	0
15	20230922	191000	620354820	5290	5290	5290	5290	0
16	20230922	190900	620354820	5290	5290	5290	5290	0
17	20230922	190800	620354820	5290	5290	5290	5290	0
18	20230922	190700	620354820	5290	5290	5290	5290	0
19	20230922	190600	620354820	5290	5290	5290	5290	0
20	20230922	190500	620354820	5290	5290	5290	5290	0
21	20230922	190400	620354820	5290	5290	5290	5290	0
22	20230922	190300	620354820	5290	5290	5290	5290	0
23	20230922	190200	620354820	5290	5290	5290	5290	0
24	20230922	190100	620354820	5290	5290	5290	5290	0
25	20230922	190000	620354820	5290	5290	5290	5290	0
26	20230922	185900	620354820	5290	5290	5290	5290	0
27	20230922	185800	620354820	5290	5290	5290	5290	0
28	20230922	185700	620354820	5290	5290	5290	5290	0
29	20230922	185600	620354820	5290	5290	5290	5290	0
30	20230922	185500	620354820	5290	5290	5290	5290	0
31	20230922	185400	620354820	5290	5290	5290	5290	0
32	20230922	185300	620354820	5290	5290	5290	5290	3821
33	20230922	185200	620354820	5290	5290	5290	5290	0
34	20230922	185100	620354820	5290	5290	5290	5290	0
35	20230922	185000	620354820	5290	5290	5290	5290	0
36	20230922	184900	620354820	5290	5290	5290	5290	0
37	20230922	184800	620354820	5290	5290	5290	5290	0
38	20230922	184700	620354820	5290	5290	5290	5290	0
39	20230922	184600	620354820	5290	5290	5290	5290	0
40	20230922	184500	620354820	5290	5290	5290	5290	0
41	20230922	184400	620354820	5290	5290	5290	5290	0
42	20230922	184300	620354820	5290	5290	5290	5290	0
43	20230922	184200	620354820	5290	5290	5290	5290	0
44	20230922	184100	620354820	5290	5290	5290	5290	0
45	20230922	184000	620354820	5290	5290	5290	5290	0
46	20230922	183900	620354820	5290	5290	5290	5290	0
47	20230922	183800	620354820	5290	5290	5290	5290	0
48	20230922	183700	620354820	5290	5290	5290	5290	0
49	20230922	183600	620354820	5290	5290	5290	5290	0
50	20230922	183500	620354820	5290	5290	5290	5290	0
51	20230922	183400	620354820	5290	5290	5290	5290	0
52	20230922	183300	620354820	5290	5290	5290	5290	0
53	20230922	183200	620354820	5290	5290	5290	5290	0
54	20230922	183100	620354820	5290	5290	5290	5290	0
55	20230922	183000	620354820	5290	5290	5290	5290	0
56	20230922	182900	620354820	5290	5290	5290	5290	0
57	20230922	182800	620354820	5290	5290	5290	5290	0
58	20230922	182700	620354820	5290	5290	5290	5290	0
59	20230922	182600	620354820	5290	5290	5290	5290	0
60	20230922	182500	620354820	5290	5290	5290	5290	0
61	20230922	182400	620354820	5290	5290	5290	5290	0
62	20230922	182300	620354820	5290	5290	5290	5290	3821
63	20230922	182200	620354820	5290	5290	5290	5290	0
64	20230922	182100	620354820	5290	5290	5290	5290	0
65	20230922	182000	620354820	5290	5290	5290	5290	0
66	20230922	181900	620354820	5290	5290	5290	5290	0
67	20230922	181800	620354820	5290	5290	5290	5290	0
68	20230922	181700	620354820	5290	5290	5290	5290	0
69	20230922	181600	620354820	5290	5290	5290	5290	0
70	20230922	181500	620354820	5290	5290	5290	5290	0
71	20230922	181400	620354820	5290	5290	5290	5290	0
72	20230922	181300	620354820	5290	5290	5290	5290	0
73	20230922	181200	620354820	5290	5290	5290	5290	0
74	20230922	181100	620354820	5290	5290	5290	5290	0
75	20230922	181000	620354820	5290	5290	5290	5290	0
76	20230922	180900	620354820	5290	5290	5290	5290	0
77	20230922	180800	620354820	5290	5290	5290	5290	0
78	20230922	180700	620354820	5290	5290	5290	5290	0
79	20230922	180600	620354820	5290	5290	5290	5290	0
80	20230922	180500	620354820	5290	5290	5290	5290	0
81	20230922	180400	620354820	5290	5290	5290	5290	0
82	20230922	180300	620354820	5290	5290	5290	5290	0
83	20230922	180200	620354820	5290	5290	5290	5290	0
84	20230922	180100	620354820	5290	5290	5290	5290	0
85	20230922	180000	620354820	5290	5290	5290	5290	0
86	20230922	175900	620354820	5290	5290	5290	5290	0
87	20230922	175800	620354820	5290	5290	5290	5290	0
88	20230922	175700	620354820	5290	5290	5290	5290	0
89	20230922	175600	620354820	5290	5290	5290	5290	0
90	20230922	175500	620354820	5290	5290	5290	5290	0
91	20230922	175400	620354820	5290	5290	5290	5290	0
92	20230922	175300	620354820	5290	5290	5290	5290	3821
93	20230922	175200	620354820	5290	5290	5290	5290	0
94	20230922	175100	620354820	5290	5290	5290	5290	0
95	20230922	175000	620354820	5290	5290	5290	5290	0
96	20230922	174900	620354820	5290	5290	5290	5290	0
97	20230922	174800	620354820	5290	5290	5290	5290	0
98	20230922	174700	620354820	5290	5290	5290	5290	0
99	20230922	174600	620354820	5290	5290	5290	5290	0
100	20230922	174500	620354820	5290	5290	5290	5290	0
101	20230922	174400	620354820	5290	5290	5290	5290	0
102	20230922	174300	620354820	5290	5290	5290	5290	0
103	20230922	174200	620354820	5290	5290	5290	5290	0
104	20230922	174100	620354820	5290	5290	5290	5290	0
105	20230922	174000	620354820	5290	5290	5290	5290	0
106	20230922	173900	620354820	5290	5290	5290	5290	0
107	20230922	173800	620354820	5290	5290	5290	5290	0
108	20230922	173700	620354820	5290	5290	5290	5290	0
109	20230922	173600	620354820	5290	5290	5290	5290	0
110	20230922	173500	620354820	5290	5290	5290	5290	0
111	20230922	173400	620354820	5290	5290	5290	5290	0
112	20230922	173300	620354820	5290	5290	5290	5290	0
113	20230922	173200	620354820	5290	5290	5290	5290	0
114	20230922	173100	620354820	5290	5290	5290	5290	0
115	20230922	173000	620354820	5290	5290	5290	5290	0
116	20230922	172900	620354820	5290	5290	5290	5290	0
117	20230922	172800	620354820	5290	5290	5290	5290	0
118	20230922	172700	620354820	5290	5290	5290	5290	0
119	20230922	172600	620354820	5290	5290	5290	5290	0
120	20230922	172500	620354820	5290	5290	5290	5290	0
121	20230922	172400	620354820	5290	5290	5290	5290	0
122	20230922	172300	620354820	5290	5290	5290	5290	3821
123	20230922	172200	620354820	5290	5290	5290	5290	0
124	20230922	172100	620354820	5290	5290	5290	5290	0
125	20230922	172000	620354820	5290	5290	5290	5290	0
126	20230922	171900	620354820	5290	5290	5290	5290	0
127	20230922	171800	620354820	5290	5290	5290	5290	0
128	20230922	171700	620354820	5290	5290	5290	5290	0
129	20230922	171600	620354820	5290	5290	5290	5290	0
130	20230922	171500	620354820	5290	5290	5290	5290	0
131	20230922	171400	620354820	5290	5290	5290	5290	0
132	20230922	171300	620354820	5290	5290	5290	5290	0
133	20230922	171200	620354820	5290	5290	5290	5290	0
134	20230922	171100	620354820	5290	5290	5290	5290	0
135	20230922	171000	620354820	5290	5290	5290	5290	0
136	20230922	170900	620354820	5290	5290	5290	5290	0
137	20230922	170800	620354820	5290	5290	5290	5290	0
138	20230922	170700	620354820	5290	5290	5290	5290	0
139	20230922	170600	620354820	5290	5290	5290	5290	0
140	20230922	170500	620354820	5290	5290	5290	5290	0
141	20230922	170400	620354820	5290	5290	5290	5290	0
142	20230922	170300	620354820	5290	5290	5290	5290	0
143	20230922	170200	620354820	5290	5290	5290	5290	0
144	20230922	170100	620354820	5290	5290	5290	5290	0
145	20230922	170000	620354820	5290	5290	5290	5290	0
146	20230922	165900	620354820	5290	5290	5290	5290	0
147	20230922	165800	620354820	5290	5290	5290	5290	0
148	20230922	165700	620354820	5290	5290	5290	5290	0
149	20230922	165600	620354820	5290	5290	5290	5290	0
150	20230922	165500	620354820	5290	5290	5290	5290	0
151	20230922	165400	620354820	5290	5290	5290	5290	0
152	20230922	165300	620354820	5290	5290	5290	5290	3821
153	20230922	165200	620354820	5290	5290	5290	5290	0
154	20230922	165100	620354820	5290	5290	5290	5290	0
155	20230922	165000	620354820	5290	5290	5290	5290	0
156	20230922	164900	620354820	5290	5290	5290	5290	0
157	20230922	164800	620354820	5290	5290	5290	5290	0
158	20230922	164700	620354820	5290	5290	5290	5290	0
159	20230922	164600	620354820	5290	5290	5290	5290	0
160	20230922	164500	620354820	5290	5290	5290	5290	0
161	20230922	164400	620354820	5290	5290	5290	5290	0
162	20230922	164300	620354820	5290	5290	5290	5290	0
163	20230922	164200	620354820	5290	5290	5290	5290	0
164	20230922	164100	620354820	5290	5290	5290	5290	0
165	20230922	164000	620354820	5290	5290	5290	5290	0
166	20230922	163900	620354820	5290	5290	5290	5290	0
167	20230922	163800	620354820	5290	5290	5290	5290	0
168	20230922	163700	620354820	5290	5290	5290	5290	0
169	20230922	163600	620354820	5290	5290	5290	5290	0
170	20230922	163500	620354820	5290	5290	5290	5290	0
171	20230922	163400	620354820	5290	5290	5290	5290	0
172	20230922	163300	620354820	5290	5290	5290	5290	0
173	20230922	163200	620354820	5290	5290	5290	5290	0
174	20230922	163100	620354820	5290	5290	5290	5290	0
175	20230922	163000	620354820	5290	5290	5290	5290	0
176	20230922	162900	620354820	5290	5290	5290	5290	0
177	20230922	162800	620354820	5290	5290	5290	5290	0
178	20230922	162700	620354820	5290	5290	5290	5290	0
179	20230922	162600	620354820	5290	5290	5290	5290	0
180	20230922	162500	620354820	5290	5290	5290	5290	0
181	20230922	162400	620354820	5290	5290	5290	5290	0
182	20230922	162300	620354820	5290	5290	5290	5290	3821
183	20230922	162200	620354820	5290	5290	5290	5290	0
184	20230922	162100	620354820	5290	5290	5290	5290	0
185	20230922	162000	620354820	5290	5290	5290	5290	0
186	20230922	161900	620354820	5290	5290	5290	5290	0
187	20230922	161800	620354820	5290	5290	5290	5290	0
188	20230922	161700	620354820	5290	5290	5290	5290	0
189	20230922	161600	620354820	5290	5290	5290	5290	0
190	20230922	161500	620354820	5290	5290	5290	5290	0
191	20230922	161400	620354820	5290	5290	5290	5290	0
192	20230922	161300	620354820	5290	5290	5290	5290	0
193	20230922	161200	620354820	5290	5290	5290	5290	0
194	20230922	161100	620354820	5290	5290	5290	5290	0
195	20230922	161000	620354820	5290	5290	5290	5290	0
196	20230922	160900	620354820	5290	5290	5290	5290	0
197	20230922	160800	620354820	5290	5290	5290	5290	0
198	20230922	160700	620354820	5290	5290	5290	5290	0
199	20230922	160600	620354820	5290	5290	5290	5290	0
200	20230922	160500	620354820	5290	5290	5290	5290	0
201	20230922	160400	620354820	5290	5290	5290	5290	0
202	20230922	160300	620354820	5290	5290	5290	5290	0
203	20230922	160200	620354820	5290	5290	5290	5290	0
204	20230922	160100	620354820	5290	5290	5290	5290	0
205	20230922	160000	620354820	5290	5290	5290	5290	0
206	20230922	155900	620354820	5290	5290	5290	5290	0
207	20230922	155800	620354820	5290	5290	5290	5290	0
208	20230922	155700	620354820	5290	5290	5290	5290	0
209	20230922	155600	620354820	5290	5290	5290	5290	0
210	20230922	155500	620354820	5290	5290	5290	5290	0
211	20230922	155400	620354820	5290	5290	5290	5290	0
212	20230922	155300	620354820	5290	5290	5290	5290	3821
213	20230922	155200	620354820	5290	5290	5290	5290	0
214	20230922	155100	620354820	5290	5290	5290	5290	0
215	20230922	155000	620354820	5290	5290	5290	5290	0
216	20230922	154900	620354820	5290	5290	5290	5290	0
217	20230922	154800	620354820	5290	5290	5290	5290	0
218	20230922	154700	620354820	5290	5290	5290	5290	0
219	20230922	154600	620354820	5290	5290	5290	5290	0
220	20230922	154500	620354820	5290	5290	5290	5290	0
221	20230922	154400	620354820	5290	5290	5290	5290	0
222	20230922	154300	620354820	5290	5290	5290	5290	0
223	20230922	154200	620354820	5290	5290	5290	5290	0
224	20230922	154100	620354820	5290	5290	5290	5290	0
225	20230922	154000	620354820	5290	5290	5290	5290	0
226	20230922	153900	620354820	5290	5290	5290	5290	0
227	20230922	153800	620354820	5290	5290	5290	5290	0
228	20230922	153700	620354820	5290	5290	5290	5290	0
229	20230922	153600	620354820	5290	5290	5290	5290	0
230	20230922	153500	620354820	5290	5290	5290	5290	0
231	20230922	153400	620354820	5290	5290	5290	5290	0
232	20230922	153300	620354820	5290	5290	5290	5290	0
233	20230922	153200	620354820	5290	5290	5290	5290	0
234	20230922	153100	620354820	5290	5290	5290	5290	0
235	20230922	153000	620354820	5290	5290	5290	5290	3821
236	20230922	152900	600141730	5300	5300	5300	5300	0
237	20230922	152800	600141730	5300	5300	5300	5300	0
238	20230922	152700	600141730	5300	5300	5300	5300	0
239	20230922	152600	600141730	5300	5300	5300	5300	0
240	20230922	152500	600141730	5300	5300	5300	5300	0
241	20230922	152400	600141730	5300	5300	5300	5300	0
242	20230922	152300	600141730	5300	5300	5300	5300	0
243	20230922	152200	600141730	5300	5300	5300	5300	0
244	20230922	152100	600141730	5300	5300	5300	5300	0
245	20230922	152000	600141730	5300	5300	5300	5300	0
246	20230922	151900	600141730	5300	5300	5300	5290	866
247	20230922	151800	595555920	5300	5280	5300	5280	26
248	20230922	151700	595418140	5300	5310	5310	5300	115
249	20230922	151600	594808610	5310	5310	5310	5270	90
250	20230922	151500	594332440	5310	5310	5310	5260	432
251	20230922	151400	592046650	5320	5350	5350	5320	122
252	20230922	151300	591397510	5350	5340	5350	5340	12
253	20230922	151200	591333410	5350	5360	5360	5340	822
254	20230922	151100	586942570	5350	5350	5350	5350	554
255	20230922	151000	583978670	5360	5350	5360	5340	510
256	20230922	150900	581248690	5370	5360	5370	5360	798
257	20230922	150800	576970170	5360	5340	5360	5340	957
258	20230922	150700	571855630	5340	5340	5340	5340	5
259	20230922	150600	571828930	5330	5330	5330	5330	454
260	20230922	150500	569409110	5330	5320	5330	5320	234
261	20230922	150400	568164170	5330	5320	5330	5320	463
262	20230922	150300	565698370	5310	5310	5310	5310	0
263	20230922	150200	565698370	5310	5310	5310	5310	97
264	20230922	150100	565183300	5310	5310	5310	5310	0
265	20230922	150000	565183300	5310	5310	5310	5310	0
266	20230922	145900	565183300	5310	5310	5310	5310	231
267	20230922	145800	563956690	5320	5320	5320	5320	0
268	20230922	145700	563956690	5320	5320	5320	5320	0
269	20230922	145600	563956690	5320	5310	5330	5310	825
270	20230922	145500	559570490	5310	5310	5310	5310	3
271	20230922	145400	559554560	5310	5320	5320	5310	520
272	20230922	145300	556791360	5320	5320	5320	5320	0
273	20230922	145200	556791360	5320	5320	5320	5320	0
274	20230922	145100	556791360	5320	5320	5320	5320	817
275	20230922	145000	552444920	5320	5320	5320	5320	25
276	20230922	144900	552311920	5310	5310	5310	5310	0
277	20230922	144800	552311920	5310	5310	5310	5310	129
278	20230922	144700	551626930	5310	5310	5310	5310	0
279	20230922	144600	551626930	5310	5310	5320	5310	768
280	20230922	144500	547544870	5310	5290	5310	5290	1314
281	20230922	144400	540578440	5300	5300	5300	5300	0
282	20230922	144300	540578440	5300	5300	5300	5300	0
283	20230922	144200	540578440	5300	5280	5300	5280	619
284	20230922	144100	537307410	5270	5270	5270	5270	0
285	20230922	144000	537307410	5270	5270	5270	5270	512
286	20230922	143900	534609170	5270	5270	5270	5270	61
287	20230922	143800	534287700	5270	5270	5270	5270	396
288	20230922	143700	532200780	5270	5270	5270	5270	123
289	20230922	143600	531552570	5270	5260	5270	5260	288
290	20230922	143500	530035400	5260	5260	5260	5260	300
291	20230922	143400	528457400	5270	5270	5270	5270	0
292	20230922	143300	528457400	5270	5270	5270	5270	203
293	20230922	143200	527387590	5270	5280	5280	5270	101
294	20230922	143100	526855310	5270	5270	5270	5270	0
295	20230922	143000	526855310	5270	5270	5270	5270	404
296	20230922	142900	524726230	5280	5280	5280	5280	0
297	20230922	142800	524726230	5280	5280	5280	5280	91
298	20230922	142700	524245750	5280	5280	5280	5280	0
299	20230922	142600	524245750	5280	5280	5280	5280	109
300	20230922	142500	523670230	5280	5280	5280	5280	1
301	20230922	142400	523664950	5280	5280	5280	5280	0
302	20230922	142300	523664950	5280	5280	5280	5280	0
303	20230922	142200	523664950	5280	5280	5280	5280	0
304	20230922	142100	523664950	5280	5280	5280	5280	0
305	20230922	142000	523664950	5280	5280	5280	5280	0
306	20230922	141900	523664950	5280	5280	5280	5280	0
307	20230922	141800	523664950	5280	5270	5280	5270	93
308	20230922	141700	523174820	5280	5280	5280	5280	0
309	20230922	141600	523174820	5280	5270	5280	5270	26
310	20230922	141500	523037790	5270	5280	5280	5270	929
311	20230922	141400	518134670	5290	5290	5290	5290	0
312	20230922	141300	518134670	5290	5290	5290	5290	3
313	20230922	141200	518118800	5290	5290	5290	5290	0
314	20230922	141100	518118800	5290	5290	5290	5290	0
315	20230922	141000	518118800	5290	5290	5290	5290	174
316	20230922	140900	517198340	5290	5290	5290	5290	0
317	20230922	140800	517198340	5290	5290	5290	5290	2
318	20230922	140700	517187760	5280	5280	5280	5280	400
319	20230922	140600	515075760	5290	5290	5290	5290	0
320	20230922	140500	515075760	5290	5290	5290	5290	0
321	20230922	140400	515075760	5290	5290	5290	5290	0
322	20230922	140300	515075760	5290	5290	5290	5290	0
323	20230922	140200	515075760	5290	5290	5290	5290	1
324	20230922	140100	515070470	5290	5280	5290	5280	228
325	20230922	140000	513866620	5290	5280	5290	5280	624
326	20230922	135900	510571890	5280	5280	5280	5280	619
327	20230922	135800	507303570	5280	5280	5280	5280	234
328	20230922	135700	506068050	5280	5280	5280	5280	0
329	20230922	135600	506068050	5280	5280	5280	5280	0
330	20230922	135500	506068050	5280	5280	5280	5280	0
331	20230922	135400	506068050	5280	5280	5280	5280	12
332	20230922	135300	506004690	5280	5270	5280	5270	381
333	20230922	135200	503996810	5270	5270	5270	5270	108
334	20230922	135100	503427650	5270	5270	5270	5270	1
335	20230922	135000	503422380	5270	5270	5270	5270	389
336	20230922	134900	501372350	5280	5270	5280	5270	225
337	20230922	134800	500186540	5270	5270	5270	5270	0
338	20230922	134700	500186540	5270	5270	5270	5270	3
339	20230922	134600	500170730	5270	5260	5270	5260	45
340	20230922	134500	499934020	5260	5260	5260	5260	46
341	20230922	134400	499692060	5260	5260	5260	5260	0
342	20230922	134300	499692060	5260	5260	5260	5260	0
343	20230922	134200	499692060	5260	5260	5260	5260	0
344	20230922	134100	499692060	5260	5260	5260	5260	280
345	20230922	134000	498219260	5260	5260	5260	5260	0
346	20230922	133900	498219260	5260	5260	5260	5260	0
347	20230922	133800	498219260	5260	5260	5260	5260	3
348	20230922	133700	498203480	5260	5260	5260	5260	0
349	20230922	133600	498203480	5260	5270	5270	5260	1616
350	20230922	133500	489687880	5270	5270	5270	5270	0
351	20230922	133400	489687880	5270	5270	5270	5270	0
352	20230922	133300	489687880	5270	5270	5270	5270	0
353	20230922	133200	489687880	5270	5260	5270	5260	155
354	20230922	133100	488872570	5270	5270	5270	5270	0
355	20230922	133000	488872570	5270	5270	5270	5270	0
356	20230922	132900	488872570	5270	5270	5270	5270	10
357	20230922	132800	488819870	5270	5270	5270	5270	10
358	20230922	132700	488767170	5270	5270	5270	5270	333
359	20230922	132600	487012260	5260	5270	5270	5260	762
360	20230922	132500	482997330	5280	5280	5280	5280	0
361	20230922	132400	482997330	5280	5270	5280	5270	141
362	20230922	132300	482252860	5280	5280	5280	5280	0
363	20230922	132200	482252860	5280	5290	5290	5280	174
364	20230922	132100	481334130	5280	5280	5280	5280	0
365	20230922	132000	481334130	5280	5290	5290	5280	932
366	20230922	131900	476411710	5290	5290	5290	5290	513
367	20230922	131800	473697940	5290	5290	5290	5290	0
368	20230922	131700	473697940	5290	5290	5290	5290	5
369	20230922	131600	473671490	5290	5290	5290	5290	0
370	20230922	131500	473671490	5290	5290	5290	5290	2
371	20230922	131400	473660910	5280	5290	5290	5280	692
372	20230922	131300	470006730	5300	5300	5300	5300	0
373	20230922	131200	470006730	5300	5300	5300	5300	0
374	20230922	131100	470006730	5300	5300	5300	5300	0
375	20230922	131000	470006730	5300	5300	5300	5300	1
376	20230922	130900	470001430	5290	5290	5290	5290	0
377	20230922	130800	470001430	5290	5300	5310	5290	1057
378	20230922	130700	464399160	5300	5300	5300	5300	1
379	20230922	130600	464393860	5290	5290	5290	5290	158
380	20230922	130500	463558040	5290	5290	5290	5290	92
381	20230922	130400	463071360	5300	5300	5300	5300	0
382	20230922	130300	463071360	5300	5300	5300	5300	0
383	20230922	130200	463071360	5300	5300	5300	5300	0
384	20230922	130100	463071360	5300	5300	5300	5300	0
385	20230922	130000	463071360	5300	5300	5300	5300	0
386	20230922	125900	463071360	5300	5300	5300	5300	0
387	20230922	125800	463071360	5300	5300	5300	5300	50
388	20230922	125700	462806360	5310	5310	5310	5310	3
389	20230922	125600	462790430	5320	5310	5340	5280	2412
390	20230922	125500	450004000	5340	5280	5340	5280	2004
391	20230922	125400	439376580	5280	5280	5280	5280	0
392	20230922	125300	439376580	5280	5280	5280	5280	44
393	20230922	125200	439144260	5270	5270	5270	5270	0
394	20230922	125100	439144260	5270	5270	5270	5270	0
395	20230922	125000	439144260	5270	5270	5270	5270	0
396	20230922	124900	439144260	5270	5270	5270	5270	0
397	20230922	124800	439144260	5270	5270	5270	5270	0
398	20230922	124700	439144260	5270	5270	5270	5270	0
399	20230922	124600	439144260	5270	5270	5270	5270	0
400	20230922	124500	439144260	5270	5270	5270	5270	0
401	20230922	124400	439144260	5270	5270	5270	5270	0
402	20230922	124300	439144260	5270	5290	5290	5270	1000
403	20230922	124200	433867070	5300	5300	5300	5300	0
404	20230922	124100	433867070	5300	5300	5300	5300	0
405	20230922	124000	433867070	5300	5300	5300	5300	0
406	20230922	123900	433867070	5300	5300	5300	5300	0
407	20230922	123800	433867070	5300	5290	5310	5290	546
408	20230922	123700	430977260	5290	5290	5290	5290	0
409	20230922	123600	430977260	5290	5290	5290	5290	0
410	20230922	123500	430977260	5290	5280	5290	5280	63
411	20230922	123400	430644610	5280	5290	5290	5280	470
412	20230922	123300	428158600	5300	5300	5300	5300	494
413	20230922	123200	425540400	5300	5300	5320	5300	1903
414	20230922	123100	415452330	5300	5300	5300	5300	0
415	20230922	123000	415452330	5300	5300	5300	5300	0
416	20230922	122900	415452330	5300	5290	5300	5290	1024
417	20230922	122800	410032170	5290	5290	5290	5290	0
418	20230922	122700	410032170	5290	5290	5290	5290	0
419	20230922	122600	410032170	5290	5290	5290	5290	0
420	20230922	122500	410032170	5290	5290	5290	5290	0
421	20230922	122400	410032170	5290	5280	5290	5280	251
422	20230922	122300	408706880	5290	5290	5290	5290	0
423	20230922	122200	408706880	5290	5290	5290	5290	1
424	20230922	122100	408701590	5290	5290	5290	5290	0
425	20230922	122000	408701590	5290	5290	5290	5290	0
426	20230922	121900	408701590	5290	5290	5290	5290	1
427	20230922	121800	408696300	5280	5280	5280	5280	0
428	20230922	121700	408696300	5280	5280	5280	5280	250
429	20230922	121600	407376300	5280	5280	5280	5280	241
430	20230922	121500	406103820	5280	5280	5280	5280	359
431	20230922	121400	404208300	5280	5270	5280	5270	734
432	20230922	121300	400336930	5280	5280	5280	5280	50
433	20230922	121200	400072930	5290	5290	5290	5290	6
434	20230922	121100	400041190	5280	5280	5290	5280	326
435	20230922	121000	398318550	5280	5270	5280	5270	102
436	20230922	120900	397780960	5280	5280	5280	5280	5
437	20230922	120800	397754560	5270	5270	5270	5270	0
438	20230922	120700	397754560	5270	5270	5270	5270	0
439	20230922	120600	397754560	5270	5270	5270	5270	142
440	20230922	120500	397006220	5280	5280	5280	5280	100
441	20230922	120400	396478220	5280	5280	5280	5280	0
442	20230922	120300	396478220	5280	5280	5280	5280	0
443	20230922	120200	396478220	5280	5280	5280	5280	0
444	20230922	120100	396478220	5280	5280	5280	5280	1
445	20230922	120000	396472940	5270	5290	5290	5270	803
446	20230922	115900	392239090	5280	5280	5280	5280	0
447	20230922	115800	392239090	5280	5280	5280	5280	33
448	20230922	115700	392064850	5280	5280	5290	5280	220
449	20230922	115600	390902760	5300	5270	5300	5270	356
450	20230922	115500	389023590	5280	5280	5280	5280	0
451	20230922	115400	389023590	5280	5280	5280	5280	0
452	20230922	115300	389023590	5280	5280	5280	5280	0
453	20230922	115200	389023590	5280	5280	5280	5280	106
454	20230922	115100	388463910	5290	5290	5290	5290	0
455	20230922	115000	388463910	5290	5290	5290	5290	269
456	20230922	114900	387040900	5300	5300	5300	5300	0
457	20230922	114800	387040900	5300	5300	5300	5300	0
458	20230922	114700	387040900	5300	5290	5300	5290	436
459	20230922	114600	384732180	5290	5290	5290	5290	0
460	20230922	114500	384732180	5290	5290	5290	5290	0
461	20230922	114400	384732180	5290	5290	5290	5290	0
462	20230922	114300	384732180	5290	5290	5290	5290	0
463	20230922	114200	384732180	5290	5290	5290	5290	227
464	20230922	114100	383531350	5290	5290	5290	5290	0
465	20230922	114000	383531350	5290	5290	5290	5290	0
466	20230922	113900	383531350	5290	5290	5290	5290	0
467	20230922	113800	383531350	5290	5290	5290	5290	0
468	20230922	113700	383531350	5290	5290	5290	5290	0
469	20230922	113600	383531350	5290	5290	5290	5290	0
470	20230922	113500	383531350	5290	5290	5300	5270	253
471	20230922	113400	382193400	5260	5270	5270	5260	1000
472	20230922	113300	376932950	5290	5290	5290	5290	0
473	20230922	113200	376932950	5290	5290	5290	5290	0
474	20230922	113100	376932950	5290	5270	5290	5270	269
475	20230922	113000	375515300	5270	5270	5270	5270	0
476	20230922	112900	375515300	5270	5270	5270	5270	27
477	20230922	112800	375373010	5270	5270	5270	5270	0
478	20230922	112700	375373010	5270	5280	5280	5260	643
479	20230922	112600	371986810	5290	5290	5290	5290	0
480	20230922	112500	371986810	5290	5290	5290	5290	0
481	20230922	112400	371986810	5290	5290	5290	5290	1
482	20230922	112300	371981520	5280	5300	5300	5280	321
483	20230922	112200	370286620	5300	5290	5300	5290	202
484	20230922	112100	369218020	5290	5290	5290	5290	300
485	20230922	112000	367631020	5290	5290	5290	5290	2
486	20230922	111900	367620440	5290	5290	5290	5290	0
487	20230922	111800	367620440	5290	5290	5290	5290	0
488	20230922	111700	367620440	5290	5290	5290	5290	73
489	20230922	111600	367234270	5290	5290	5290	5290	170
490	20230922	111500	366334970	5290	5290	5290	5290	444
491	20230922	111400	363986210	5290	5290	5290	5290	0
492	20230922	111300	363986210	5290	5280	5290	5280	92
493	20230922	111200	363500440	5280	5280	5280	5280	201
494	20230922	111100	362439160	5300	5290	5300	5290	147
495	20230922	111000	361661510	5290	5290	5290	5290	191
496	20230922	110900	360651120	5290	5290	5290	5290	318
497	20230922	110800	358968900	5290	5280	5290	5280	682
498	20230922	110700	355364760	5280	5280	5290	5280	156
499	20230922	110600	354541070	5290	5280	5290	5280	250
500	20230922	110500	353221020	5280	5270	5280	5270	468
501	20230922	110400	350752390	5270	5270	5270	5270	670
502	20230922	110300	347221490	5270	5260	5270	5260	97
503	20230922	110200	346711240	5260	5260	5260	5260	200
504	20230922	110100	345659240	5260	5250	5260	5240	1983
505	20230922	110000	335264710	5250	5260	5260	5250	1020
506	20230922	105900	329907180	5270	5270	5270	5270	0
507	20230922	105800	329907180	5270	5270	5270	5270	1
508	20230922	105700	329901910	5260	5260	5260	5260	150
509	20230922	105600	329112910	5260	5260	5260	5260	120
510	20230922	105500	328481710	5260	5260	5260	5260	59
511	20230922	105400	328171370	5260	5260	5270	5260	255
512	20230922	105300	326830050	5250	5250	5250	5250	1988
513	20230922	105200	316393050	5260	5260	5260	5260	0
514	20230922	105100	316393050	5260	5260	5260	5260	10
515	20230922	105000	316340450	5260	5260	5260	5260	0
516	20230922	104900	316340450	5260	5250	5260	5250	70
517	20230922	104800	315972930	5270	5270	5270	5270	0
518	20230922	104700	315972930	5270	5270	5270	5250	18
519	20230922	104600	315878170	5280	5270	5280	5270	95
520	20230922	104500	315377510	5280	5280	5280	5280	0
521	20230922	104400	315377510	5280	5280	5280	5280	0
522	20230922	104300	315377510	5280	5260	5280	5260	896
523	20230922	104200	310657500	5260	5260	5260	5260	595
524	20230922	104100	307527800	5250	5250	5250	5250	417
525	20230922	104000	305338550	5250	5250	5250	5250	0
526	20230922	103900	305338550	5250	5250	5250	5250	467
527	20230922	103800	302886800	5260	5230	5260	5230	279
528	20230922	103700	301425120	5240	5240	5240	5240	222
529	20230922	103600	300261840	5240	5250	5250	5240	52
530	20230922	103500	299988860	5250	5250	5250	5250	100
531	20230922	103400	299463860	5260	5260	5260	5260	2
532	20230922	103300	299453340	5250	5260	5260	5250	211
533	20230922	103200	298345570	5250	5250	5250	5250	0
534	20230922	103100	298345570	5250	5250	5250	5250	500
535	20230922	103000	295720570	5260	5260	5260	5260	90
536	20230922	102900	295247170	5260	5260	5260	5260	2
537	20230922	102800	295236650	5260	5250	5260	5250	183
538	20230922	102700	294275890	5250	5250	5250	5250	6
539	20230922	102600	294244390	5250	5260	5260	5250	248
540	20230922	102500	292942380	5250	5250	5250	5250	93
541	20230922	102400	292454130	5250	5250	5250	5250	313
542	20230922	102300	290810880	5260	5240	5260	5240	614
543	20230922	102200	287588790	5240	5230	5240	5230	232
544	20230922	102100	286375410	5230	5230	5230	5230	11
545	20230922	102000	286317880	5230	5230	5230	5230	61
546	20230922	101900	285998850	5240	5220	5240	5220	251
547	20230922	101800	284688610	5240	5240	5240	5240	1
548	20230922	101700	284683370	5220	5230	5230	5220	1000
549	20230922	101600	279461200	5240	5240	5240	5230	188
550	20230922	101500	278476620	5250	5250	5260	5250	319
551	20230922	101400	276801860	5250	5250	5250	5250	10
552	20230922	101300	276749360	5240	5240	5240	5240	0
553	20230922	101200	276749360	5240	5240	5240	5240	2
554	20230922	101100	276738880	5250	5250	5250	5250	50
555	20230922	101000	276476380	5250	5250	5260	5220	1401
556	20230922	100900	269146890	5250	5250	5250	5250	0
557	20230922	100800	269146890	5250	5250	5250	5250	58
558	20230922	100700	268842390	5250	5240	5250	5240	459
559	20230922	100600	266433750	5240	5240	5240	5230	23
560	20230922	100500	266313430	5230	5250	5250	5230	56
561	20230922	100400	266020240	5240	5250	5250	5240	158
562	20230922	100300	265192000	5260	5260	5260	5260	0
563	20230922	100200	265192000	5260	5230	5260	5230	1644
564	20230922	100100	256578020	5240	5270	5270	5240	853
565	20230922	100000	252098010	5260	5260	5260	5260	34
566	20230922	095900	251919170	5250	5260	5270	5250	554
567	20230922	095800	249002880	5260	5260	5270	5260	400
568	20230922	095700	246898870	5250	5250	5250	5250	595
569	20230922	095600	243775120	5250	5240	5250	5240	505
570	20230922	095500	241127560	5230	5240	5240	5230	1024
571	20230922	095400	235762710	5250	5250	5250	5250	2
572	20230922	095300	235752210	5250	5240	5250	5240	102
573	20230922	095200	235217710	5250	5250	5250	5250	20
574	20230922	095100	235112710	5250	5250	5250	5250	0
575	20230922	095000	235112710	5250	5250	5250	5250	42
576	20230922	094900	234892210	5240	5240	5240	5240	720
577	20230922	094800	231119410	5250	5250	5250	5250	30
578	20230922	094700	230961910	5250	5240	5250	5240	296
579	20230922	094600	229408590	5240	5250	5250	5240	439
580	20230922	094500	227104840	5260	5260	5260	5260	1
581	20230922	094400	227099580	5250	5260	5260	5250	780
582	20230922	094300	223004360	5260	5260	5260	5260	2
583	20230922	094200	222993840	5250	5250	5250	5250	80
584	20230922	094100	222573840	5250	5240	5250	5240	159
585	20230922	094000	221739110	5260	5240	5260	5240	138
586	20230922	093900	221015970	5260	5260	5260	5260	0
587	20230922	093800	221015970	5260	5270	5270	5260	12
588	20230922	093700	220952840	5270	5240	5270	5230	2002
589	20230922	093600	210477110	5270	5260	5270	5240	4501
590	20230922	093500	186883160	5280	5280	5280	5280	65
591	20230922	093400	186539960	5280	5280	5280	5280	53
592	20230922	093300	186260120	5280	5250	5280	5250	491
593	20230922	093200	183677440	5270	5250	5270	5250	316
594	20230922	093100	182018420	5250	5250	5250	5240	10
595	20230922	093000	181966000	5240	5240	5240	5230	2077
596	20230922	092900	171093540	5240	5240	5240	5240	1
597	20230922	092800	171088300	5240	5240	5240	5240	0
598	20230922	092700	171088300	5240	5230	5240	5230	802
599	20230922	092600	166893820	5240	5240	5240	5230	1286
600	20230922	092500	160165170	5260	5240	5260	5240	187
601	20230922	092400	159185190	5240	5270	5270	5240	6841
602	20230922	092300	123269020	5280	5290	5290	5280	138
603	20230922	092200	122540370	5280	5280	5280	5280	30
604	20230922	092100	122381970	5300	5300	5300	5300	5
605	20230922	092000	122355470	5290	5300	5300	5270	526
606	20230922	091900	119577240	5300	5280	5300	5270	4794
607	20230922	091800	94293110	5270	5280	5280	5270	110
608	20230922	091700	93712500	5280	5280	5280	5280	0
609	20230922	091600	93712500	5280	5280	5280	5280	405
610	20230922	091500	91574100	5280	5280	5280	5280	2912
611	20230922	091400	76198740	5290	5320	5320	5280	5007
612	20230922	091300	49678060	5320	5320	5340	5320	356
613	20230922	091200	47780180	5340	5340	5340	5340	0
614	20230922	091100	47780180	5340	5340	5340	5340	0
615	20230922	091000	47780180	5340	5340	5340	5340	287
616	20230922	090900	46247600	5330	5310	5360	5310	1459
617	20230922	090800	38463050	5320	5320	5320	5320	0
618	20230922	090700	38463050	5320	5300	5320	5300	485
619	20230922	090600	35892530	5320	5320	5320	5310	1001
620	20230922	090500	30568200	5330	5330	5340	5330	1019
621	20230922	090400	25136890	5350	5340	5350	5330	445
622	20230922	090300	22760840	5360	5360	5380	5350	1185
623	20230922	090200	16402980	5350	5340	5350	5340	285
624	20230922	090100	14879530	5330	5370	5370	5330	580
625	20230922	090000	11775990	5360	5380	5410	5360	2187