KissMeData/308080/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	203500	244632840	5750	5750	5750	5750	4118
3	20230918	203400	244632840	5750	5750	5750	5750	0
4	20230918	203300	244632840	5750	5750	5750	5750	0
5	20230918	203200	244632840	5750	5750	5750	5750	0
6	20230918	203100	244632840	5750	5750	5750	5750	0
7	20230918	203000	244632840	5750	5750	5750	5750	0
8	20230918	202900	244632840	5750	5750	5750	5750	0
9	20230918	202800	244632840	5750	5750	5750	5750	0
10	20230918	202700	244632840	5750	5750	5750	5750	0
11	20230918	202600	244632840	5750	5750	5750	5750	0
12	20230918	202500	244632840	5750	5750	5750	5750	0
13	20230918	202400	244632840	5750	5750	5750	5750	0
14	20230918	202300	244632840	5750	5750	5750	5750	0
15	20230918	202200	244632840	5750	5750	5750	5750	0
16	20230918	202100	244632840	5750	5750	5750	5750	0
17	20230918	202000	244632840	5750	5750	5750	5750	0
18	20230918	201900	244632840	5750	5750	5750	5750	0
19	20230918	201800	244632840	5750	5750	5750	5750	0
20	20230918	201700	244632840	5750	5750	5750	5750	0
21	20230918	201600	244632840	5750	5750	5750	5750	0
22	20230918	201500	244632840	5750	5750	5750	5750	0
23	20230918	201400	244632840	5750	5750	5750	5750	0
24	20230918	201300	244632840	5750	5750	5750	5750	0
25	20230918	201200	244632840	5750	5750	5750	5750	0
26	20230918	201100	244632840	5750	5750	5750	5750	0
27	20230918	201000	244632840	5750	5750	5750	5750	0
28	20230918	200900	244632840	5750	5750	5750	5750	0
29	20230918	200800	244632840	5750	5750	5750	5750	0
30	20230918	200700	244632840	5750	5750	5750	5750	0
31	20230918	200600	244632840	5750	5750	5750	5750	0
32	20230918	200500	244632840	5750	5750	5750	5750	4118
33	20230918	200400	244632840	5750	5750	5750	5750	0
34	20230918	200300	244632840	5750	5750	5750	5750	0
35	20230918	200200	244632840	5750	5750	5750	5750	0
36	20230918	200100	244632840	5750	5750	5750	5750	0
37	20230918	200000	244632840	5750	5750	5750	5750	0
38	20230918	195900	244632840	5750	5750	5750	5750	0
39	20230918	195800	244632840	5750	5750	5750	5750	0
40	20230918	195700	244632840	5750	5750	5750	5750	0
41	20230918	195600	244632840	5750	5750	5750	5750	0
42	20230918	195500	244632840	5750	5750	5750	5750	0
43	20230918	195400	244632840	5750	5750	5750	5750	0
44	20230918	195300	244632840	5750	5750	5750	5750	0
45	20230918	195200	244632840	5750	5750	5750	5750	0
46	20230918	195100	244632840	5750	5750	5750	5750	0
47	20230918	195000	244632840	5750	5750	5750	5750	0
48	20230918	194900	244632840	5750	5750	5750	5750	0
49	20230918	194800	244632840	5750	5750	5750	5750	0
50	20230918	194700	244632840	5750	5750	5750	5750	0
51	20230918	194600	244632840	5750	5750	5750	5750	0
52	20230918	194500	244632840	5750	5750	5750	5750	0
53	20230918	194400	244632840	5750	5750	5750	5750	0
54	20230918	194300	244632840	5750	5750	5750	5750	0
55	20230918	194200	244632840	5750	5750	5750	5750	0
56	20230918	194100	244632840	5750	5750	5750	5750	0
57	20230918	194000	244632840	5750	5750	5750	5750	0
58	20230918	193900	244632840	5750	5750	5750	5750	0
59	20230918	193800	244632840	5750	5750	5750	5750	0
60	20230918	193700	244632840	5750	5750	5750	5750	0
61	20230918	193600	244632840	5750	5750	5750	5750	0
62	20230918	193500	244632840	5750	5750	5750	5750	4118
63	20230918	193400	244632840	5750	5750	5750	5750	0
64	20230918	193300	244632840	5750	5750	5750	5750	0
65	20230918	193200	244632840	5750	5750	5750	5750	0
66	20230918	193100	244632840	5750	5750	5750	5750	0
67	20230918	193000	244632840	5750	5750	5750	5750	0
68	20230918	192900	244632840	5750	5750	5750	5750	0
69	20230918	192800	244632840	5750	5750	5750	5750	0
70	20230918	192700	244632840	5750	5750	5750	5750	0
71	20230918	192600	244632840	5750	5750	5750	5750	0
72	20230918	192500	244632840	5750	5750	5750	5750	0
73	20230918	192400	244632840	5750	5750	5750	5750	0
74	20230918	192300	244632840	5750	5750	5750	5750	0
75	20230918	192200	244632840	5750	5750	5750	5750	0
76	20230918	192100	244632840	5750	5750	5750	5750	0
77	20230918	192000	244632840	5750	5750	5750	5750	0
78	20230918	191900	244632840	5750	5750	5750	5750	0
79	20230918	191800	244632840	5750	5750	5750	5750	0
80	20230918	191700	244632840	5750	5750	5750	5750	0
81	20230918	191600	244632840	5750	5750	5750	5750	0
82	20230918	191500	244632840	5750	5750	5750	5750	0
83	20230918	191400	244632840	5750	5750	5750	5750	0
84	20230918	191300	244632840	5750	5750	5750	5750	0
85	20230918	191200	244632840	5750	5750	5750	5750	0
86	20230918	191100	244632840	5750	5750	5750	5750	0
87	20230918	191000	244632840	5750	5750	5750	5750	0
88	20230918	190900	244632840	5750	5750	5750	5750	0
89	20230918	190800	244632840	5750	5750	5750	5750	0
90	20230918	190700	244632840	5750	5750	5750	5750	0
91	20230918	190600	244632840	5750	5750	5750	5750	0
92	20230918	190500	244632840	5750	5750	5750	5750	4118
93	20230918	190400	244632840	5750	5750	5750	5750	0
94	20230918	190300	244632840	5750	5750	5750	5750	0
95	20230918	190200	244632840	5750	5750	5750	5750	0
96	20230918	190100	244632840	5750	5750	5750	5750	0
97	20230918	190000	244632840	5750	5750	5750	5750	0
98	20230918	185900	244632840	5750	5750	5750	5750	0
99	20230918	185800	244632840	5750	5750	5750	5750	0
100	20230918	185700	244632840	5750	5750	5750	5750	0
101	20230918	185600	244632840	5750	5750	5750	5750	0
102	20230918	185500	244632840	5750	5750	5750	5750	0
103	20230918	185400	244632840	5750	5750	5750	5750	0
104	20230918	185300	244632840	5750	5750	5750	5750	0
105	20230918	185200	244632840	5750	5750	5750	5750	0
106	20230918	185100	244632840	5750	5750	5750	5750	0
107	20230918	185000	244632840	5750	5750	5750	5750	0
108	20230918	184900	244632840	5750	5750	5750	5750	0
109	20230918	184800	244632840	5750	5750	5750	5750	0
110	20230918	184700	244632840	5750	5750	5750	5750	0
111	20230918	184600	244632840	5750	5750	5750	5750	0
112	20230918	184500	244632840	5750	5750	5750	5750	0
113	20230918	184400	244632840	5750	5750	5750	5750	0
114	20230918	184300	244632840	5750	5750	5750	5750	0
115	20230918	184200	244632840	5750	5750	5750	5750	0
116	20230918	184100	244632840	5750	5750	5750	5750	0
117	20230918	184000	244632840	5750	5750	5750	5750	0
118	20230918	183900	244632840	5750	5750	5750	5750	0
119	20230918	183800	244632840	5750	5750	5750	5750	0
120	20230918	183700	244632840	5750	5750	5750	5750	0
121	20230918	183600	244632840	5750	5750	5750	5750	0
122	20230918	183500	244632840	5750	5750	5750	5750	4118
123	20230918	183400	244632840	5750	5750	5750	5750	0
124	20230918	183300	244632840	5750	5750	5750	5750	0
125	20230918	183200	244632840	5750	5750	5750	5750	0
126	20230918	183100	244632840	5750	5750	5750	5750	0
127	20230918	183000	244632840	5750	5750	5750	5750	0
128	20230918	182900	244632840	5750	5750	5750	5750	0
129	20230918	182800	244632840	5750	5750	5750	5750	0
130	20230918	182700	244632840	5750	5750	5750	5750	0
131	20230918	182600	244632840	5750	5750	5750	5750	0
132	20230918	182500	244632840	5750	5750	5750	5750	0
133	20230918	182400	244632840	5750	5750	5750	5750	0
134	20230918	182300	244632840	5750	5750	5750	5750	0
135	20230918	182200	244632840	5750	5750	5750	5750	0
136	20230918	182100	244632840	5750	5750	5750	5750	0
137	20230918	182000	244632840	5750	5750	5750	5750	0
138	20230918	181900	244632840	5750	5750	5750	5750	0
139	20230918	181800	244632840	5750	5750	5750	5750	0
140	20230918	181700	244632840	5750	5750	5750	5750	0
141	20230918	181600	244632840	5750	5750	5750	5750	0
142	20230918	181500	244632840	5750	5750	5750	5750	0
143	20230918	181400	244632840	5750	5750	5750	5750	0
144	20230918	181300	244632840	5750	5750	5750	5750	0
145	20230918	181200	244632840	5750	5750	5750	5750	0
146	20230918	181100	244632840	5750	5750	5750	5750	0
147	20230918	181000	244632840	5750	5750	5750	5750	0
148	20230918	180900	244632840	5750	5750	5750	5750	0
149	20230918	180800	244632840	5750	5750	5750	5750	0
150	20230918	180700	244632840	5750	5750	5750	5750	0
151	20230918	180600	244632840	5750	5750	5750	5750	0
152	20230918	180500	244632840	5750	5750	5750	5750	4118
153	20230918	180400	244632840	5750	5750	5750	5750	0
154	20230918	180300	244632840	5750	5750	5750	5750	0
155	20230918	180200	244632840	5750	5750	5750	5750	0
156	20230918	180100	244632840	5750	5750	5750	5750	0
157	20230918	180000	244632840	5750	5750	5750	5750	0
158	20230918	175900	244632840	5750	5750	5750	5750	0
159	20230918	175800	244632840	5750	5750	5750	5750	0
160	20230918	175700	244632840	5750	5750	5750	5750	0
161	20230918	175600	244632840	5750	5750	5750	5750	0
162	20230918	175500	244632840	5750	5750	5750	5750	0
163	20230918	175400	244632840	5750	5750	5750	5750	0
164	20230918	175300	244632840	5750	5750	5750	5750	0
165	20230918	175200	244632840	5750	5750	5750	5750	0
166	20230918	175100	244632840	5750	5750	5750	5750	0
167	20230918	175000	244632840	5750	5750	5750	5750	0
168	20230918	174900	244632840	5750	5750	5750	5750	0
169	20230918	174800	244632840	5750	5750	5750	5750	0
170	20230918	174700	244632840	5750	5750	5750	5750	0
171	20230918	174600	244632840	5750	5750	5750	5750	0
172	20230918	174500	244632840	5750	5750	5750	5750	0
173	20230918	174400	244632840	5750	5750	5750	5750	0
174	20230918	174300	244632840	5750	5750	5750	5750	0
175	20230918	174200	244632840	5750	5750	5750	5750	0
176	20230918	174100	244632840	5750	5750	5750	5750	0
177	20230918	174000	244632840	5750	5750	5750	5750	0
178	20230918	173900	244632840	5750	5750	5750	5750	0
179	20230918	173800	244632840	5750	5750	5750	5750	0
180	20230918	173700	244632840	5750	5750	5750	5750	0
181	20230918	173600	244632840	5750	5750	5750	5750	0
182	20230918	173500	244632840	5750	5750	5750	5750	4118
183	20230918	173400	244632840	5750	5750	5750	5750	0
184	20230918	173300	244632840	5750	5750	5750	5750	0
185	20230918	173200	244632840	5750	5750	5750	5750	0
186	20230918	173100	244632840	5750	5750	5750	5750	0
187	20230918	173000	244632840	5750	5750	5750	5750	0
188	20230918	172900	244632840	5750	5750	5750	5750	0
189	20230918	172800	244632840	5750	5750	5750	5750	0
190	20230918	172700	244632840	5750	5750	5750	5750	0
191	20230918	172600	244632840	5750	5750	5750	5750	0
192	20230918	172500	244632840	5750	5750	5750	5750	0
193	20230918	172400	244632840	5750	5750	5750	5750	0
194	20230918	172300	244632840	5750	5750	5750	5750	0
195	20230918	172200	244632840	5750	5750	5750	5750	0
196	20230918	172100	244632840	5750	5750	5750	5750	0
197	20230918	172000	244632840	5750	5750	5750	5750	0
198	20230918	171900	244632840	5750	5750	5750	5750	0
199	20230918	171800	244632840	5750	5750	5750	5750	0
200	20230918	171700	244632840	5750	5750	5750	5750	0
201	20230918	171600	244632840	5750	5750	5750	5750	0
202	20230918	171500	244632840	5750	5750	5750	5750	0
203	20230918	171400	244632840	5750	5750	5750	5750	0
204	20230918	171300	244632840	5750	5750	5750	5750	0
205	20230918	171200	244632840	5750	5750	5750	5750	0
206	20230918	171100	244632840	5750	5750	5750	5750	0
207	20230918	171000	244632840	5750	5750	5750	5750	0
208	20230918	170900	244632840	5750	5750	5750	5750	0
209	20230918	170800	244632840	5750	5750	5750	5750	0
210	20230918	170700	244632840	5750	5750	5750	5750	0
211	20230918	170600	244632840	5750	5750	5750	5750	0
212	20230918	170500	244632840	5750	5750	5750	5750	4118
213	20230918	170400	244632840	5750	5750	5750	5750	0
214	20230918	170300	244632840	5750	5750	5750	5750	0
215	20230918	170200	244632840	5750	5750	5750	5750	0
216	20230918	170100	244632840	5750	5750	5750	5750	0
217	20230918	170000	244632840	5750	5750	5750	5750	0
218	20230918	165900	244632840	5750	5750	5750	5750	0
219	20230918	165800	244632840	5750	5750	5750	5750	0
220	20230918	165700	244632840	5750	5750	5750	5750	0
221	20230918	165600	244632840	5750	5750	5750	5750	0
222	20230918	165500	244632840	5750	5750	5750	5750	0
223	20230918	165400	244632840	5750	5750	5750	5750	0
224	20230918	165300	244632840	5750	5750	5750	5750	0
225	20230918	165200	244632840	5750	5750	5750	5750	0
226	20230918	165100	244632840	5750	5750	5750	5750	0
227	20230918	165000	244632840	5750	5750	5750	5750	0
228	20230918	164900	244632840	5750	5750	5750	5750	0
229	20230918	164800	244632840	5750	5750	5750	5750	0
230	20230918	164700	244632840	5750	5750	5750	5750	0
231	20230918	164600	244632840	5750	5750	5750	5750	0
232	20230918	164500	244632840	5750	5750	5750	5750	0
233	20230918	164400	244632840	5750	5750	5750	5750	0
234	20230918	164300	244632840	5750	5750	5750	5750	0
235	20230918	164200	244632840	5750	5750	5750	5750	0
236	20230918	164100	244632840	5750	5750	5750	5750	0
237	20230918	164000	244632840	5750	5750	5750	5750	0
238	20230918	163900	244632840	5750	5750	5750	5750	0
239	20230918	163800	244632840	5750	5750	5750	5750	0
240	20230918	163700	244632840	5750	5750	5750	5750	0
241	20230918	163600	244632840	5750	5750	5750	5750	0
242	20230918	163500	244632840	5750	5750	5750	5750	4118
243	20230918	163400	244632840	5750	5750	5750	5750	0
244	20230918	163300	244632840	5750	5750	5750	5750	0
245	20230918	163200	244632840	5750	5750	5750	5750	0
246	20230918	163100	244632840	5750	5750	5750	5750	0
247	20230918	163000	244632840	5750	5750	5750	5750	0
248	20230918	162900	244632840	5750	5750	5750	5750	0
249	20230918	162800	244632840	5750	5750	5750	5750	0
250	20230918	162700	244632840	5750	5750	5750	5750	0
251	20230918	162600	244632840	5750	5750	5750	5750	0
252	20230918	162500	244632840	5750	5750	5750	5750	0
253	20230918	162400	244632840	5750	5750	5750	5750	0
254	20230918	162300	244632840	5750	5750	5750	5750	0
255	20230918	162200	244632840	5750	5750	5750	5750	0
256	20230918	162100	244632840	5750	5750	5750	5750	0
257	20230918	162000	244632840	5750	5750	5750	5750	0
258	20230918	161900	244632840	5750	5750	5750	5750	0
259	20230918	161800	244632840	5750	5750	5750	5750	0
260	20230918	161700	244632840	5750	5750	5750	5750	0
261	20230918	161600	244632840	5750	5750	5750	5750	0
262	20230918	161500	244632840	5750	5750	5750	5750	0
263	20230918	161400	244632840	5750	5750	5750	5750	0
264	20230918	161300	244632840	5750	5750	5750	5750	0
265	20230918	161200	244632840	5750	5750	5750	5750	0
266	20230918	161100	244632840	5750	5750	5750	5750	0
267	20230918	161000	244632840	5750	5750	5750	5750	0
268	20230918	160900	244632840	5750	5750	5750	5750	0
269	20230918	160800	244632840	5750	5750	5750	5750	0
270	20230918	160700	244632840	5750	5750	5750	5750	0
271	20230918	160600	244632840	5750	5750	5750	5750	0
272	20230918	160500	244632840	5750	5750	5750	5750	4118
273	20230918	160400	244632840	5750	5750	5750	5750	0
274	20230918	160300	244632840	5750	5750	5750	5750	0
275	20230918	160200	244632840	5750	5750	5750	5750	0
276	20230918	160100	244632840	5750	5750	5750	5750	0
277	20230918	160000	244632840	5750	5750	5750	5750	0
278	20230918	155900	244632840	5750	5750	5750	5750	0
279	20230918	155800	244632840	5750	5750	5750	5750	0
280	20230918	155700	244632840	5750	5750	5750	5750	0
281	20230918	155600	244632840	5750	5750	5750	5750	0
282	20230918	155500	244632840	5750	5750	5750	5750	0
283	20230918	155400	244632840	5750	5750	5750	5750	0
284	20230918	155300	244632840	5750	5750	5750	5750	0
285	20230918	155200	244632840	5750	5750	5750	5750	0
286	20230918	155100	244632840	5750	5750	5750	5750	0
287	20230918	155000	244632840	5750	5750	5750	5750	0
288	20230918	154900	244632840	5750	5750	5750	5750	0
289	20230918	154800	244632840	5750	5750	5750	5750	0
290	20230918	154700	244632840	5750	5750	5750	5750	0
291	20230918	154600	244632840	5750	5750	5750	5750	0
292	20230918	154500	244632840	5750	5750	5750	5750	0
293	20230918	154400	244632840	5750	5750	5750	5750	0
294	20230918	154300	244632840	5750	5750	5750	5750	0
295	20230918	154200	244632840	5750	5750	5750	5750	0
296	20230918	154100	244632840	5750	5750	5750	5750	0
297	20230918	154000	244632840	5750	5750	5750	5750	0
298	20230918	153900	244632840	5750	5750	5750	5750	0
299	20230918	153800	244632840	5750	5750	5750	5750	0
300	20230918	153700	244632840	5750	5750	5750	5750	0
301	20230918	153600	244632840	5750	5750	5750	5750	0
302	20230918	153500	244632840	5750	5750	5750	5750	4118
303	20230918	153400	244632840	5750	5750	5750	5750	0
304	20230918	153300	244632840	5750	5750	5750	5750	0
305	20230918	153200	244632840	5750	5750	5750	5750	0
306	20230918	153100	244632840	5750	5750	5750	5750	0
307	20230918	153000	244632840	5750	5750	5750	5750	4118
308	20230918	152900	220954340	5780	5780	5780	5780	0
309	20230918	152800	220954340	5780	5780	5780	5780	0
310	20230918	152700	220954340	5780	5780	5780	5780	0
311	20230918	152600	220954340	5780	5780	5780	5780	0
312	20230918	152500	220954340	5780	5780	5780	5780	0
313	20230918	152400	220954340	5780	5780	5780	5780	0
314	20230918	152300	220954340	5780	5780	5780	5780	0
315	20230918	152200	220954340	5780	5780	5780	5780	0
316	20230918	152100	220954340	5780	5780	5780	5780	0
317	20230918	152000	220954340	5780	5780	5780	5780	0
318	20230918	151900	220954340	5780	5780	5780	5780	525
319	20230918	151800	217919840	5800	5790	5800	5780	91
320	20230918	151700	217393610	5800	5820	5820	5800	130
321	20230918	151600	216639210	5820	5820	5820	5820	20
322	20230918	151500	216522810	5830	5830	5830	5830	0
323	20230918	151400	216522810	5830	5830	5830	5830	0
324	20230918	151300	216522810	5830	5820	5830	5820	162
325	20230918	151200	215579250	5820	5820	5820	5820	0
326	20230918	151100	215579250	5820	5820	5820	5820	0
327	20230918	151000	215579250	5820	5820	5820	5820	0
328	20230918	150900	215579250	5820	5820	5820	5820	0
329	20230918	150800	215579250	5820	5820	5820	5820	39
330	20230918	150700	215352270	5800	5800	5800	5800	0
331	20230918	150600	215352270	5800	5800	5800	5800	0
332	20230918	150500	215352270	5800	5800	5800	5800	121
333	20230918	150400	214650470	5800	5800	5800	5800	0
334	20230918	150300	214650470	5800	5800	5800	5790	212
335	20230918	150200	213420990	5800	5800	5800	5800	100
336	20230918	150100	212840990	5800	5800	5800	5800	117
337	20230918	150000	212162390	5770	5770	5770	5770	40
338	20230918	145900	211931590	5800	5800	5800	5800	10
339	20230918	145800	211873590	5800	5800	5800	5800	0
340	20230918	145700	211873590	5800	5770	5800	5770	42
341	20230918	145600	211631190	5800	5800	5800	5800	2
342	20230918	145500	211619590	5770	5770	5770	5770	0
343	20230918	145400	211619590	5770	5770	5770	5770	40
344	20230918	145300	211388790	5780	5780	5780	5780	0
345	20230918	145200	211388790	5780	5780	5780	5780	0
346	20230918	145100	211388790	5780	5780	5780	5780	40
347	20230918	145000	211157590	5780	5780	5780	5780	0
348	20230918	144900	211157590	5780	5780	5780	5780	40
349	20230918	144800	210926390	5780	5780	5780	5780	0
350	20230918	144700	210926390	5780	5780	5780	5780	0
351	20230918	144600	210926390	5780	5780	5780	5780	40
352	20230918	144500	210695190	5830	5830	5830	5830	0
353	20230918	144400	210695190	5830	5820	5830	5820	108
354	20230918	144300	210065600	5830	5790	5830	5790	43
355	20230918	144200	209816520	5780	5780	5780	5780	0
356	20230918	144100	209816520	5780	5780	5780	5780	0
357	20230918	144000	209816520	5780	5780	5780	5780	40
358	20230918	143900	209585320	5840	5840	5840	5840	0
359	20230918	143800	209585320	5840	5830	5840	5780	2040
360	20230918	143700	197674610	5840	5800	5840	5800	1000
361	20230918	143600	191849760	5800	5800	5800	5800	1
362	20230918	143500	191843960	5800	5750	5800	5750	142
363	20230918	143400	191027360	5750	5750	5750	5750	0
364	20230918	143300	191027360	5750	5750	5750	5750	2
365	20230918	143200	191015860	5750	5750	5750	5750	40
366	20230918	143100	190785860	5750	5750	5750	5750	900
367	20230918	143000	185610860	5750	5750	5750	5750	0
368	20230918	142900	185610860	5750	5750	5750	5750	40
369	20230918	142800	185380860	5750	5750	5750	5750	0
370	20230918	142700	185380860	5750	5760	5760	5750	1042
371	20230918	142600	179384350	5800	5800	5800	5800	0
372	20230918	142500	179384350	5800	5800	5800	5800	2
373	20230918	142400	179372750	5750	5750	5750	5750	50
374	20230918	142300	179085250	5750	5750	5750	5750	0
375	20230918	142200	179085250	5750	5750	5750	5750	0
376	20230918	142100	179085250	5750	5750	5750	5750	40
377	20230918	142000	178855250	5760	5760	5760	5760	0
378	20230918	141900	178855250	5760	5760	5760	5760	0
379	20230918	141800	178855250	5760	5800	5800	5760	52
380	20230918	141700	178555250	5760	5760	5760	5760	0
381	20230918	141600	178555250	5760	5760	5760	5760	40
382	20230918	141500	178324850	5800	5800	5800	5800	0
383	20230918	141400	178324850	5800	5800	5800	5800	0
384	20230918	141300	178324850	5800	5760	5800	5760	42
385	20230918	141200	178082850	5810	5780	5810	5780	57
386	20230918	141100	177752420	5780	5780	5780	5780	3
387	20230918	141000	177735080	5750	5750	5750	5750	40
388	20230918	140900	177505080	5750	5760	5760	5750	457
389	20230918	140800	174877280	5750	5750	5750	5750	0
390	20230918	140700	174877280	5750	5750	5750	5750	40
391	20230918	140600	174647280	5790	5790	5790	5790	2
392	20230918	140500	174635700	5750	5750	5750	5750	40
393	20230918	140400	174405700	5790	5790	5790	5790	0
394	20230918	140300	174405700	5790	5750	5790	5750	186
395	20230918	140200	173336160	5790	5760	5790	5760	42
396	20230918	140100	173094180	5760	5760	5760	5760	0
397	20230918	140000	173094180	5760	5760	5760	5760	0
398	20230918	135900	173094180	5760	5760	5760	5760	40
399	20230918	135800	172863780	5760	5760	5760	5760	0
400	20230918	135700	172863780	5760	5760	5760	5760	40
401	20230918	135600	172633380	5760	5760	5760	5760	0
402	20230918	135500	172633380	5760	5760	5760	5760	74
403	20230918	135400	172207140	5760	5760	5760	5760	41
404	20230918	135300	171970980	5760	5760	5760	5760	0
405	20230918	135200	171970980	5760	5760	5760	5760	127
406	20230918	135100	171239460	5760	5770	5770	5760	174
407	20230918	135000	170235880	5780	5780	5780	5780	88
408	20230918	134900	169727240	5780	5780	5780	5780	4
409	20230918	134800	169704120	5780	5780	5780	5780	40
410	20230918	134700	169472920	5780	5780	5780	5780	0
411	20230918	134600	169472920	5780	5770	5780	5770	62
412	20230918	134500	169114960	5780	5780	5780	5780	0
413	20230918	134400	169114960	5780	5780	5780	5780	0
414	20230918	134300	169114960	5780	5780	5780	5780	18
415	20230918	134200	169010920	5780	5780	5780	5780	0
416	20230918	134100	169010920	5780	5780	5780	5780	0
417	20230918	134000	169010920	5780	5780	5780	5780	40
418	20230918	133900	168779720	5780	5780	5780	5780	0
419	20230918	133800	168779720	5780	5780	5780	5780	0
420	20230918	133700	168779720	5780	5820	5820	5780	59
421	20230918	133600	168437940	5770	5780	5780	5770	100
422	20230918	133500	167860840	5780	5780	5780	5780	40
423	20230918	133400	167629640	5820	5820	5820	5820	25
424	20230918	133300	167484140	5780	5780	5780	5780	0
425	20230918	133200	167484140	5780	5780	5780	5780	40
426	20230918	133100	167252940	5790	5790	5790	5790	0
427	20230918	133000	167252940	5790	5790	5790	5790	0
428	20230918	132900	167252940	5790	5790	5790	5790	40
429	20230918	132800	167021340	5830	5800	5830	5790	1781
430	20230918	132700	156707200	5800	5800	5800	5800	0
431	20230918	132600	156707200	5800	5800	5800	5800	40
432	20230918	132500	156475200	5800	5800	5800	5800	20
433	20230918	132400	156359200	5800	5800	5800	5800	40
434	20230918	132300	156127200	5800	5800	5800	5800	0
435	20230918	132200	156127200	5800	5800	5800	5800	0
436	20230918	132100	156127200	5800	5800	5800	5800	40
437	20230918	132000	155895200	5830	5830	5830	5830	4
438	20230918	131900	155871880	5810	5810	5810	5810	170
439	20230918	131800	154884180	5810	5810	5810	5810	40
440	20230918	131700	154651780	5810	5810	5810	5810	62
441	20230918	131600	154291560	5810	5810	5810	5810	0
442	20230918	131500	154291560	5810	5810	5810	5810	40
443	20230918	131400	154059160	5830	5830	5830	5830	4
444	20230918	131300	154035840	5810	5810	5810	5810	40
445	20230918	131200	153803440	5820	5820	5820	5820	0
446	20230918	131100	153803440	5820	5820	5820	5820	0
447	20230918	131000	153803440	5820	5820	5820	5820	40
448	20230918	130900	153570640	5830	5830	5830	5830	22
449	20230918	130800	153442380	5830	5830	5830	5830	40
450	20230918	130700	153209180	5810	5810	5810	5810	40
451	20230918	130600	152976780	5820	5820	5820	5820	0
452	20230918	130500	152976780	5820	5820	5820	5820	40
453	20230918	130400	152743980	5820	5820	5820	5820	1
454	20230918	130300	152738160	5820	5820	5820	5820	0
455	20230918	130200	152738160	5820	5820	5820	5820	40
456	20230918	130100	152505360	5820	5820	5820	5820	0
457	20230918	130000	152505360	5820	5820	5820	5820	0
458	20230918	125900	152505360	5820	5820	5820	5820	40
459	20230918	125800	152272560	5820	5820	5820	5820	0
460	20230918	125700	152272560	5820	5810	5820	5810	21
461	20230918	125600	152150520	5810	5810	5810	5810	40
462	20230918	125500	151918120	5810	5810	5810	5810	0
463	20230918	125400	151918120	5810	5810	5810	5810	40
464	20230918	125300	151685720	5810	5810	5810	5810	0
465	20230918	125200	151685720	5810	5810	5810	5810	50
466	20230918	125100	151395220	5810	5810	5810	5810	40
467	20230918	125000	151162820	5810	5810	5810	5810	0
468	20230918	124900	151162820	5810	5810	5810	5810	0
469	20230918	124800	151162820	5810	5820	5820	5810	127
470	20230918	124700	150424470	5820	5820	5820	5820	0
471	20230918	124600	150424470	5820	5820	5820	5820	20
472	20230918	124500	150308070	5830	5830	5830	5830	1
473	20230918	124400	150302240	5850	5840	5850	5840	184
474	20230918	124300	149226390	5840	5840	5840	5840	0
475	20230918	124200	149226390	5840	5840	5840	5840	0
476	20230918	124100	149226390	5840	5840	5840	5840	0
477	20230918	124000	149226390	5840	5840	5840	5840	0
478	20230918	123900	149226390	5840	5840	5840	5840	68
479	20230918	123800	148829270	5840	5840	5840	5840	1228
480	20230918	123700	141657750	5860	5860	5860	5860	0
481	20230918	123600	141657750	5860	5860	5860	5860	0
482	20230918	123500	141657750	5860	5860	5860	5860	8
483	20230918	123400	141610870	5860	5860	5860	5860	0
484	20230918	123300	141610870	5860	5860	5860	5860	0
485	20230918	123200	141610870	5860	5860	5860	5860	10
486	20230918	123100	141552270	5890	5890	5890	5890	0
487	20230918	123000	141552270	5890	5890	5890	5890	0
488	20230918	122900	141552270	5890	5890	5890	5890	0
489	20230918	122800	141552270	5890	5890	5890	5890	0
490	20230918	122700	141552270	5890	5890	5890	5890	0
491	20230918	122600	141552270	5890	5890	5890	5890	0
492	20230918	122500	141552270	5890	5880	5890	5880	3
493	20230918	122400	141534620	5870	5840	5870	5840	1184
494	20230918	122300	134612670	5840	5840	5840	5840	1
495	20230918	122200	134606830	5820	5820	5820	5820	0
496	20230918	122100	134606830	5820	5820	5830	5820	3563
497	20230918	122000	113835680	5840	5840	5840	5840	0
498	20230918	121900	113835680	5840	5840	5840	5840	0
499	20230918	121800	113835680	5840	5840	5840	5840	0
500	20230918	121700	113835680	5840	5840	5840	5840	0
501	20230918	121600	113835680	5840	5840	5840	5840	0
502	20230918	121500	113835680	5840	5840	5840	5840	0
503	20230918	121400	113835680	5840	5840	5840	5840	0
504	20230918	121300	113835680	5840	5840	5840	5840	0
505	20230918	121200	113835680	5840	5840	5840	5840	0
506	20230918	121100	113835680	5840	5840	5840	5840	0
507	20230918	121000	113835680	5840	5840	5840	5840	0
508	20230918	120900	113835680	5840	5840	5840	5840	1
509	20230918	120800	113829840	5840	5840	5840	5840	0
510	20230918	120700	113829840	5840	5840	5840	5840	0
511	20230918	120600	113829840	5840	5840	5840	5840	0
512	20230918	120500	113829840	5840	5840	5840	5840	0
513	20230918	120400	113829840	5840	5840	5840	5840	0
514	20230918	120300	113829840	5840	5840	5840	5840	5
515	20230918	120200	113800640	5840	5840	5840	5840	0
516	20230918	120100	113800640	5840	5840	5840	5840	0
517	20230918	120000	113800640	5840	5840	5840	5840	0
518	20230918	115900	113800640	5840	5840	5840	5840	1
519	20230918	115800	113794800	5830	5830	5830	5830	0
520	20230918	115700	113794800	5830	5830	5830	5830	50
521	20230918	115600	113503300	5840	5840	5840	5840	0
522	20230918	115500	113503300	5840	5840	5840	5840	0
523	20230918	115400	113503300	5840	5840	5840	5840	0
524	20230918	115300	113503300	5840	5840	5840	5840	0
525	20230918	115200	113503300	5840	5830	5840	5830	69
526	20230918	115100	113101010	5830	5830	5830	5830	0
527	20230918	115000	113101010	5830	5830	5830	5830	1
528	20230918	114900	113095180	5790	5790	5790	5790	0
529	20230918	114800	113095180	5790	5790	5790	5790	9
530	20230918	114700	113043070	5810	5810	5810	5810	0
531	20230918	114600	113043070	5810	5810	5810	5810	0
532	20230918	114500	113043070	5810	5810	5810	5810	211
533	20230918	114400	111817160	5830	5830	5830	5830	0
534	20230918	114300	111817160	5830	5830	5830	5830	0
535	20230918	114200	111817160	5830	5830	5830	5830	0
536	20230918	114100	111817160	5830	5830	5830	5830	0
537	20230918	114000	111817160	5830	5830	5830	5830	0
538	20230918	113900	111817160	5830	5830	5830	5830	0
539	20230918	113800	111817160	5830	5830	5830	5830	0
540	20230918	113700	111817160	5830	5830	5830	5830	0
541	20230918	113600	111817160	5830	5830	5830	5830	0
542	20230918	113500	111817160	5830	5830	5830	5830	0
543	20230918	113400	111817160	5830	5830	5830	5830	0
544	20230918	113300	111817160	5830	5830	5830	5830	0
545	20230918	113200	111817160	5830	5830	5830	5830	0
546	20230918	113100	111817160	5830	5830	5830	5830	0
547	20230918	113000	111817160	5830	5830	5830	5830	0
548	20230918	112900	111817160	5830	5830	5830	5830	0
549	20230918	112800	111817160	5830	5830	5830	5830	0
550	20230918	112700	111817160	5830	5830	5830	5830	0
551	20230918	112600	111817160	5830	5830	5830	5830	0
552	20230918	112500	111817160	5830	5830	5830	5830	1
553	20230918	112400	111811330	5840	5840	5840	5840	0
554	20230918	112300	111811330	5840	5840	5840	5840	0
555	20230918	112200	111811330	5840	5840	5840	5840	0
556	20230918	112100	111811330	5840	5830	5840	5830	2
557	20230918	112000	111799660	5820	5820	5820	5820	0
558	20230918	111900	111799660	5820	5820	5820	5820	28
559	20230918	111800	111636700	5840	5840	5840	5840	0
560	20230918	111700	111636700	5840	5840	5840	5840	0
561	20230918	111600	111636700	5840	5840	5840	5840	2
562	20230918	111500	111625020	5820	5820	5820	5820	50
563	20230918	111400	111334020	5820	5820	5820	5820	50
564	20230918	111300	111043020	5840	5840	5840	5840	0
565	20230918	111200	111043020	5840	5840	5840	5840	0
566	20230918	111100	111043020	5840	5840	5840	5840	0
567	20230918	111000	111043020	5840	5840	5840	5840	2
568	20230918	110900	111031340	5840	5840	5840	5840	2
569	20230918	110800	111019660	5840	5840	5840	5840	0
570	20230918	110700	111019660	5840	5840	5840	5840	0
571	20230918	110600	111019660	5840	5840	5840	5840	0
572	20230918	110500	111019660	5840	5840	5840	5840	0
573	20230918	110400	111019660	5840	5840	5840	5840	0
574	20230918	110300	111019660	5840	5840	5840	5840	1
575	20230918	110200	111013820	5840	5840	5840	5840	0
576	20230918	110100	111013820	5840	5840	5840	5840	0
577	20230918	110000	111013820	5840	5840	5840	5840	0
578	20230918	105900	111013820	5840	5840	5840	5840	0
579	20230918	105800	111013820	5840	5840	5840	5840	0
580	20230918	105700	111013820	5840	5840	5840	5840	0
581	20230918	105600	111013820	5840	5840	5840	5840	0
582	20230918	105500	111013820	5840	5840	5840	5840	0
583	20230918	105400	111013820	5840	5840	5840	5840	0
584	20230918	105300	111013820	5840	5840	5840	5840	0
585	20230918	105200	111013820	5840	5840	5840	5840	0
586	20230918	105100	111013820	5840	5840	5840	5840	0
587	20230918	105000	111013820	5840	5830	5840	5830	89
588	20230918	104900	110494210	5840	5840	5840	5840	9
589	20230918	104800	110441650	5830	5830	5830	5830	114
590	20230918	104700	109777030	5830	5830	5830	5830	0
591	20230918	104600	109777030	5830	5830	5830	5830	0
592	20230918	104500	109777030	5830	5830	5830	5830	0
593	20230918	104400	109777030	5830	5830	5830	5830	0
594	20230918	104300	109777030	5830	5830	5830	5830	0
595	20230918	104200	109777030	5830	5830	5830	5830	0
596	20230918	104100	109777030	5830	5830	5830	5830	1
597	20230918	104000	109771200	5810	5810	5810	5810	0
598	20230918	103900	109771200	5810	5810	5810	5810	0
599	20230918	103800	109771200	5810	5810	5810	5810	235
600	20230918	103700	108405850	5810	5810	5810	5810	110
601	20230918	103600	107766750	5830	5830	5830	5830	0
602	20230918	103500	107766750	5830	5830	5830	5830	1
603	20230918	103400	107760920	5880	5880	5880	5880	2
604	20230918	103300	107749160	5830	5830	5830	5830	0
605	20230918	103200	107749160	5830	5830	5830	5830	107
606	20230918	103100	107125350	5900	5890	5900	5890	181
607	20230918	103000	106057710	5920	5920	5920	5920	0
608	20230918	102900	106057710	5920	5920	5920	5920	0
609	20230918	102800	106057710	5920	5900	5920	5900	1084
610	20230918	102700	99643770	5920	5820	5920	5820	4008
611	20230918	102600	75968010	5820	5820	5820	5820	0
612	20230918	102500	75968010	5820	5820	5820	5820	0
613	20230918	102400	75968010	5820	5770	5820	5770	1376
614	20230918	102300	68015130	5770	5770	5770	5770	0
615	20230918	102200	68015130	5770	5770	5770	5770	16
616	20230918	102100	67922810	5770	5770	5770	5770	0
617	20230918	102000	67922810	5770	5770	5770	5770	0
618	20230918	101900	67922810	5770	5770	5770	5770	0
619	20230918	101800	67922810	5770	5770	5770	5770	0
620	20230918	101700	67922810	5770	5770	5770	5770	0
621	20230918	101600	67922810	5770	5770	5770	5770	2
622	20230918	101500	67911270	5770	5770	5770	5770	0
623	20230918	101400	67911270	5770	5770	5770	5770	0
624	20230918	101300	67911270	5770	5770	5770	5770	0
625	20230918	101200	67911270	5770	5770	5770	5770	0
626	20230918	101100	67911270	5770	5770	5770	5770	20
627	20230918	101000	67795870	5770	5770	5770	5770	0
628	20230918	100900	67795870	5770	5770	5770	5770	2
629	20230918	100800	67784330	5750	5750	5750	5750	13
630	20230918	100700	67709580	5760	5760	5760	5760	1
631	20230918	100600	67703820	5760	5750	5760	5750	117
632	20230918	100500	67031050	5760	5760	5760	5760	2
633	20230918	100400	67019530	5750	5750	5750	5750	49
634	20230918	100300	66737780	5750	5750	5750	5750	0
635	20230918	100200	66737780	5750	5750	5750	5750	0
636	20230918	100100	66737780	5750	5750	5750	5750	50
637	20230918	100000	66450280	5750	5750	5750	5750	50
638	20230918	095900	66162780	5750	5750	5750	5750	0
639	20230918	095800	66162780	5750	5750	5750	5750	100
640	20230918	095700	65587780	5750	5750	5750	5750	0
641	20230918	095600	65587780	5750	5750	5750	5750	0
642	20230918	095500	65587780	5750	5750	5750	5750	0
643	20230918	095400	65587780	5750	5720	5750	5720	6
644	20230918	095300	65553340	5750	5750	5750	5750	0
645	20230918	095200	65553340	5750	5740	5750	5740	87
646	20230918	095100	65053950	5740	5740	5740	5740	0
647	20230918	095000	65053950	5740	5740	5740	5740	100
648	20230918	094900	64479950	5740	5740	5740	5740	0
649	20230918	094800	64479950	5740	5740	5740	5740	0
650	20230918	094700	64479950	5740	5740	5740	5740	0
651	20230918	094600	64479950	5740	5740	5740	5740	2
652	20230918	094500	64468470	5740	5740	5740	5740	0
653	20230918	094400	64468470	5740	5740	5740	5740	0
654	20230918	094300	64468470	5740	5740	5740	5740	100
655	20230918	094200	63894470	5740	5740	5740	5740	0
656	20230918	094100	63894470	5740	5740	5740	5740	2
657	20230918	094000	63882990	5740	5740	5740	5740	0
658	20230918	093900	63882990	5740	5740	5740	5740	0
659	20230918	093800	63882990	5740	5740	5740	5740	0
660	20230918	093700	63882990	5740	5740	5740	5740	10
661	20230918	093600	63825590	5740	5740	5740	5740	40
662	20230918	093500	63595990	5740	5740	5740	5740	0
663	20230918	093400	63595990	5740	5740	5740	5740	0
664	20230918	093300	63595990	5740	5740	5740	5740	2
665	20230918	093200	63584510	5740	5720	5740	5720	125
666	20230918	093100	62868410	5720	5720	5720	5720	0
667	20230918	093000	62868410	5720	5720	5720	5720	0
668	20230918	092900	62868410	5720	5720	5720	5710	18
669	20230918	092800	62765460	5720	5720	5720	5720	293
670	20230918	092700	61089500	5720	5720	5720	5710	101
671	20230918	092600	60512170	5720	5720	5720	5720	260
672	20230918	092500	59024970	5720	5720	5720	5720	550
673	20230918	092400	55878970	5720	5720	5720	5720	0
674	20230918	092300	55878970	5720	5720	5720	5720	50
675	20230918	092200	55592970	5720	5720	5720	5720	0
676	20230918	092100	55592970	5720	5720	5720	5720	0
677	20230918	092000	55592970	5720	5720	5720	5720	0
678	20230918	091900	55592970	5720	5720	5720	5720	0
679	20230918	091800	55592970	5720	5720	5720	5720	55
680	20230918	091700	55278370	5720	5720	5720	5720	35
681	20230918	091600	55078170	5740	5740	5740	5740	0
682	20230918	091500	55078170	5740	5740	5740	5740	5
683	20230918	091400	55049470	5740	5740	5740	5740	10
684	20230918	091300	54992070	5750	5750	5750	5750	0
685	20230918	091200	54992070	5750	5740	5750	5740	69
686	20230918	091100	54595690	5720	5730	5730	5720	100
687	20230918	091000	54022910	5730	5730	5730	5730	0
688	20230918	090900	54022910	5730	5730	5730	5730	0
689	20230918	090800	54022910	5730	5740	5740	5730	726
690	20230918	090700	49856740	5760	5760	5760	5760	0
691	20230918	090600	49856740	5760	5760	5760	5760	0
692	20230918	090500	49856740	5760	5750	5760	5740	62
693	20230918	090400	49500700	5740	5740	5760	5740	943
694	20230918	090300	44079150	5740	5740	5740	5740	200
695	20230918	090200	42931150	5740	5710	5740	5710	270
696	20230918	090100	41389120	5780	5730	5780	5700	2016
697	20230918	090000	29874490	5730	5700	5880	5700	5232