KissMeData/011230/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185000	572411930	5380	5380	5380	5380	1118
3	20230919	184900	572411930	5380	5380	5380	5380	0
4	20230919	184800	572411930	5380	5380	5380	5380	0
5	20230919	184700	572411930	5380	5380	5380	5380	0
6	20230919	184600	572411930	5380	5380	5380	5380	0
7	20230919	184500	572411930	5380	5380	5380	5380	0
8	20230919	184400	572411930	5380	5380	5380	5380	0
9	20230919	184300	572411930	5380	5380	5380	5380	0
10	20230919	184200	572411930	5380	5380	5380	5380	0
11	20230919	184100	572411930	5380	5380	5380	5380	0
12	20230919	184000	572411930	5380	5380	5380	5380	0
13	20230919	183900	572411930	5380	5380	5380	5380	0
14	20230919	183800	572411930	5380	5380	5380	5380	0
15	20230919	183700	572411930	5380	5380	5380	5380	0
16	20230919	183600	572411930	5380	5380	5380	5380	0
17	20230919	183500	572411930	5380	5380	5380	5380	0
18	20230919	183400	572411930	5380	5380	5380	5380	0
19	20230919	183300	572411930	5380	5380	5380	5380	0
20	20230919	183200	572411930	5380	5380	5380	5380	0
21	20230919	183100	572411930	5380	5380	5380	5380	0
22	20230919	183000	572411930	5380	5380	5380	5380	0
23	20230919	182900	572411930	5380	5380	5380	5380	0
24	20230919	182800	572411930	5380	5380	5380	5380	0
25	20230919	182700	572411930	5380	5380	5380	5380	0
26	20230919	182600	572411930	5380	5380	5380	5380	0
27	20230919	182500	572411930	5380	5380	5380	5380	0
28	20230919	182400	572411930	5380	5380	5380	5380	0
29	20230919	182300	572411930	5380	5380	5380	5380	0
30	20230919	182200	572411930	5380	5380	5380	5380	0
31	20230919	182100	572411930	5380	5380	5380	5380	0
32	20230919	182000	572411930	5380	5380	5380	5380	1118
33	20230919	181900	572411930	5380	5380	5380	5380	0
34	20230919	181800	572411930	5380	5380	5380	5380	0
35	20230919	181700	572411930	5380	5380	5380	5380	0
36	20230919	181600	572411930	5380	5380	5380	5380	0
37	20230919	181500	572411930	5380	5380	5380	5380	0
38	20230919	181400	572411930	5380	5380	5380	5380	0
39	20230919	181300	572411930	5380	5380	5380	5380	0
40	20230919	181200	572411930	5380	5380	5380	5380	0
41	20230919	181100	572411930	5380	5380	5380	5380	0
42	20230919	181000	572411930	5380	5380	5380	5380	0
43	20230919	180900	572411930	5380	5380	5380	5380	0
44	20230919	180800	572411930	5380	5380	5380	5380	0
45	20230919	180700	572411930	5380	5380	5380	5380	0
46	20230919	180600	572411930	5380	5380	5380	5380	0
47	20230919	180500	572411930	5380	5380	5380	5380	0
48	20230919	180400	572411930	5380	5380	5380	5380	0
49	20230919	180300	572411930	5380	5380	5380	5380	0
50	20230919	180200	572411930	5380	5380	5380	5380	0
51	20230919	180100	572411930	5380	5380	5380	5380	0
52	20230919	180000	572411930	5380	5380	5380	5380	0
53	20230919	175900	572411930	5380	5380	5380	5380	0
54	20230919	175800	572411930	5380	5380	5380	5380	0
55	20230919	175700	572411930	5380	5380	5380	5380	0
56	20230919	175600	572411930	5380	5380	5380	5380	0
57	20230919	175500	572411930	5380	5380	5380	5380	0
58	20230919	175400	572411930	5380	5380	5380	5380	0
59	20230919	175300	572411930	5380	5380	5380	5380	0
60	20230919	175200	572411930	5380	5380	5380	5380	0
61	20230919	175100	572411930	5380	5380	5380	5380	0
62	20230919	175000	572411930	5380	5380	5380	5380	1118
63	20230919	174900	572411930	5380	5380	5380	5380	0
64	20230919	174800	572411930	5380	5380	5380	5380	0
65	20230919	174700	572411930	5380	5380	5380	5380	0
66	20230919	174600	572411930	5380	5380	5380	5380	0
67	20230919	174500	572411930	5380	5380	5380	5380	0
68	20230919	174400	572411930	5380	5380	5380	5380	0
69	20230919	174300	572411930	5380	5380	5380	5380	0
70	20230919	174200	572411930	5380	5380	5380	5380	0
71	20230919	174100	572411930	5380	5380	5380	5380	0
72	20230919	174000	572411930	5380	5380	5380	5380	0
73	20230919	173900	572411930	5380	5380	5380	5380	0
74	20230919	173800	572411930	5380	5380	5380	5380	0
75	20230919	173700	572411930	5380	5380	5380	5380	0
76	20230919	173600	572411930	5380	5380	5380	5380	0
77	20230919	173500	572411930	5380	5380	5380	5380	0
78	20230919	173400	572411930	5380	5380	5380	5380	0
79	20230919	173300	572411930	5380	5380	5380	5380	0
80	20230919	173200	572411930	5380	5380	5380	5380	0
81	20230919	173100	572411930	5380	5380	5380	5380	0
82	20230919	173000	572411930	5380	5380	5380	5380	0
83	20230919	172900	572411930	5380	5380	5380	5380	0
84	20230919	172800	572411930	5380	5380	5380	5380	0
85	20230919	172700	572411930	5380	5380	5380	5380	0
86	20230919	172600	572411930	5380	5380	5380	5380	0
87	20230919	172500	572411930	5380	5380	5380	5380	0
88	20230919	172400	572411930	5380	5380	5380	5380	0
89	20230919	172300	572411930	5380	5380	5380	5380	0
90	20230919	172200	572411930	5380	5380	5380	5380	0
91	20230919	172100	572411930	5380	5380	5380	5380	0
92	20230919	172000	572411930	5380	5380	5380	5380	1118
93	20230919	171900	572411930	5380	5380	5380	5380	0
94	20230919	171800	572411930	5380	5380	5380	5380	0
95	20230919	171700	572411930	5380	5380	5380	5380	0
96	20230919	171600	572411930	5380	5380	5380	5380	0
97	20230919	171500	572411930	5380	5380	5380	5380	0
98	20230919	171400	572411930	5380	5380	5380	5380	0
99	20230919	171300	572411930	5380	5380	5380	5380	0
100	20230919	171200	572411930	5380	5380	5380	5380	0
101	20230919	171100	572411930	5380	5380	5380	5380	0
102	20230919	171000	572411930	5380	5380	5380	5380	0
103	20230919	170900	572411930	5380	5380	5380	5380	0
104	20230919	170800	572411930	5380	5380	5380	5380	0
105	20230919	170700	572411930	5380	5380	5380	5380	0
106	20230919	170600	572411930	5380	5380	5380	5380	0
107	20230919	170500	572411930	5380	5380	5380	5380	0
108	20230919	170400	572411930	5380	5380	5380	5380	0
109	20230919	170300	572411930	5380	5380	5380	5380	0
110	20230919	170200	572411930	5380	5380	5380	5380	0
111	20230919	170100	572411930	5380	5380	5380	5380	0
112	20230919	170000	572411930	5380	5380	5380	5380	0
113	20230919	165900	572411930	5380	5380	5380	5380	0
114	20230919	165800	572411930	5380	5380	5380	5380	0
115	20230919	165700	572411930	5380	5380	5380	5380	0
116	20230919	165600	572411930	5380	5380	5380	5380	0
117	20230919	165500	572411930	5380	5380	5380	5380	0
118	20230919	165400	572411930	5380	5380	5380	5380	0
119	20230919	165300	572411930	5380	5380	5380	5380	0
120	20230919	165200	572411930	5380	5380	5380	5380	0
121	20230919	165100	572411930	5380	5380	5380	5380	0
122	20230919	165000	572411930	5380	5380	5380	5380	1118
123	20230919	164900	572411930	5380	5380	5380	5380	0
124	20230919	164800	572411930	5380	5380	5380	5380	0
125	20230919	164700	572411930	5380	5380	5380	5380	0
126	20230919	164600	572411930	5380	5380	5380	5380	0
127	20230919	164500	572411930	5380	5380	5380	5380	0
128	20230919	164400	572411930	5380	5380	5380	5380	0
129	20230919	164300	572411930	5380	5380	5380	5380	0
130	20230919	164200	572411930	5380	5380	5380	5380	0
131	20230919	164100	572411930	5380	5380	5380	5380	0
132	20230919	164000	572411930	5380	5380	5380	5380	0
133	20230919	163900	572411930	5380	5380	5380	5380	0
134	20230919	163800	572411930	5380	5380	5380	5380	0
135	20230919	163700	572411930	5380	5380	5380	5380	0
136	20230919	163600	572411930	5380	5380	5380	5380	0
137	20230919	163500	572411930	5380	5380	5380	5380	0
138	20230919	163400	572411930	5380	5380	5380	5380	0
139	20230919	163300	572411930	5380	5380	5380	5380	0
140	20230919	163200	572411930	5380	5380	5380	5380	0
141	20230919	163100	572411930	5380	5380	5380	5380	0
142	20230919	163000	572411930	5380	5380	5380	5380	0
143	20230919	162900	572411930	5380	5380	5380	5380	0
144	20230919	162800	572411930	5380	5380	5380	5380	0
145	20230919	162700	572411930	5380	5380	5380	5380	0
146	20230919	162600	572411930	5380	5380	5380	5380	0
147	20230919	162500	572411930	5380	5380	5380	5380	0
148	20230919	162400	572411930	5380	5380	5380	5380	0
149	20230919	162300	572411930	5380	5380	5380	5380	0
150	20230919	162200	572411930	5380	5380	5380	5380	0
151	20230919	162100	572411930	5380	5380	5380	5380	0
152	20230919	162000	572411930	5380	5380	5380	5380	1118
153	20230919	161900	572411930	5380	5380	5380	5380	0
154	20230919	161800	572411930	5380	5380	5380	5380	0
155	20230919	161700	572411930	5380	5380	5380	5380	0
156	20230919	161600	572411930	5380	5380	5380	5380	0
157	20230919	161500	572411930	5380	5380	5380	5380	0
158	20230919	161400	572411930	5380	5380	5380	5380	0
159	20230919	161300	572411930	5380	5380	5380	5380	0
160	20230919	161200	572411930	5380	5380	5380	5380	0
161	20230919	161100	572411930	5380	5380	5380	5380	0
162	20230919	161000	572411930	5380	5380	5380	5380	0
163	20230919	160900	572411930	5380	5380	5380	5380	0
164	20230919	160800	572411930	5380	5380	5380	5380	0
165	20230919	160700	572411930	5380	5380	5380	5380	0
166	20230919	160600	572411930	5380	5380	5380	5380	0
167	20230919	160500	572411930	5380	5380	5380	5380	0
168	20230919	160400	572411930	5380	5380	5380	5380	0
169	20230919	160300	572411930	5380	5380	5380	5380	0
170	20230919	160200	572411930	5380	5380	5380	5380	0
171	20230919	160100	572411930	5380	5380	5380	5380	0
172	20230919	160000	572411930	5380	5380	5380	5380	0
173	20230919	155900	572411930	5380	5380	5380	5380	0
174	20230919	155800	572411930	5380	5380	5380	5380	0
175	20230919	155700	572411930	5380	5380	5380	5380	0
176	20230919	155600	572411930	5380	5380	5380	5380	0
177	20230919	155500	572411930	5380	5380	5380	5380	0
178	20230919	155400	572411930	5380	5380	5380	5380	0
179	20230919	155300	572411930	5380	5380	5380	5380	0
180	20230919	155200	572411930	5380	5380	5380	5380	0
181	20230919	155100	572411930	5380	5380	5380	5380	0
182	20230919	155000	572411930	5380	5380	5380	5380	1118
183	20230919	154900	572411930	5380	5380	5380	5380	0
184	20230919	154800	572411930	5380	5380	5380	5380	0
185	20230919	154700	572411930	5380	5380	5380	5380	0
186	20230919	154600	572411930	5380	5380	5380	5380	0
187	20230919	154500	572411930	5380	5380	5380	5380	0
188	20230919	154400	572411930	5380	5380	5380	5380	0
189	20230919	154300	572411930	5380	5380	5380	5380	0
190	20230919	154200	572411930	5380	5380	5380	5380	0
191	20230919	154100	572411930	5380	5380	5380	5380	0
192	20230919	154000	572411930	5380	5380	5380	5380	0
193	20230919	153900	572411930	5380	5380	5380	5380	0
194	20230919	153800	572411930	5380	5380	5380	5380	0
195	20230919	153700	572411930	5380	5380	5380	5380	0
196	20230919	153600	572411930	5380	5380	5380	5380	0
197	20230919	153500	572411930	5380	5380	5380	5380	0
198	20230919	153400	572411930	5380	5380	5380	5380	0
199	20230919	153300	572411930	5380	5380	5380	5380	0
200	20230919	153200	572411930	5380	5380	5380	5380	0
201	20230919	153100	572411930	5380	5380	5380	5380	0
202	20230919	153000	572411930	5380	5380	5380	5380	1118
203	20230919	152900	566397090	5370	5370	5370	5370	0
204	20230919	152800	566397090	5370	5370	5370	5370	0
205	20230919	152700	566397090	5370	5370	5370	5370	0
206	20230919	152600	566397090	5370	5370	5370	5370	0
207	20230919	152500	566397090	5370	5370	5370	5370	0
208	20230919	152400	566397090	5370	5370	5370	5370	0
209	20230919	152300	566397090	5370	5370	5370	5370	0
210	20230919	152200	566397090	5370	5370	5370	5370	0
211	20230919	152100	566397090	5370	5370	5370	5370	0
212	20230919	152000	566397090	5370	5370	5370	5370	0
213	20230919	151900	566397090	5370	5350	5370	5350	2530
214	20230919	151800	552830790	5350	5340	5360	5340	710
215	20230919	151700	549034080	5340	5350	5350	5340	425
216	20230919	151600	546762070	5340	5340	5340	5340	0
217	20230919	151500	546762070	5340	5340	5340	5340	345
218	20230919	151400	544919770	5340	5340	5340	5340	39
219	20230919	151300	544711510	5350	5350	5350	5350	4
220	20230919	151200	544690110	5340	5350	5350	5340	143
221	20230919	151100	543926060	5340	5340	5340	5340	200
222	20230919	151000	542858060	5340	5340	5350	5340	143
223	20230919	150900	542094230	5350	5350	5350	5350	1
224	20230919	150800	542088880	5350	5350	5350	5350	161
225	20230919	150700	541227530	5350	5350	5350	5340	502
226	20230919	150600	538545830	5340	5340	5340	5340	0
227	20230919	150500	538545830	5340	5340	5340	5340	0
228	20230919	150400	538545830	5340	5340	5340	5340	1
229	20230919	150300	538540490	5330	5330	5330	5330	71
230	20230919	150200	538162060	5330	5350	5350	5330	59
231	20230919	150100	537846610	5330	5340	5340	5330	956
232	20230919	150000	532750370	5340	5340	5340	5330	1036
233	20230919	145900	527218230	5350	5350	5350	5350	101
234	20230919	145800	526677880	5350	5350	5350	5350	20
235	20230919	145700	526570880	5350	5350	5350	5350	610
236	20230919	145600	523307380	5350	5350	5350	5350	56
237	20230919	145500	523007780	5350	5350	5350	5350	24
238	20230919	145400	522879380	5350	5350	5350	5350	136
239	20230919	145300	522151780	5340	5350	5350	5340	231
240	20230919	145200	520917930	5350	5350	5350	5350	52
241	20230919	145100	520639730	5350	5350	5350	5350	52
242	20230919	145000	520361530	5350	5340	5350	5340	885
243	20230919	144900	515635580	5340	5340	5340	5330	168
244	20230919	144800	514738580	5330	5330	5330	5330	2
245	20230919	144700	514727920	5340	5340	5340	5340	0
246	20230919	144600	514727920	5340	5340	5340	5340	1
247	20230919	144500	514722580	5340	5340	5340	5340	1
248	20230919	144400	514717240	5340	5340	5340	5340	2
249	20230919	144300	514706560	5340	5340	5340	5340	1
250	20230919	144200	514701220	5340	5350	5350	5340	457
251	20230919	144100	512260800	5350	5350	5350	5350	2
252	20230919	144000	512250100	5340	5340	5340	5340	42
253	20230919	143900	512025820	5340	5340	5340	5340	800
254	20230919	143800	507753820	5350	5350	5350	5350	2
255	20230919	143700	507743120	5350	5350	5350	5350	2
256	20230919	143600	507732420	5350	5350	5350	5350	3
257	20230919	143500	507716370	5350	5350	5350	5350	22
258	20230919	143400	507598670	5350	5350	5350	5350	7
259	20230919	143300	507561220	5350	5350	5350	5350	4
260	20230919	143200	507539820	5340	5340	5340	5340	0
261	20230919	143100	507539820	5340	5340	5340	5340	100
262	20230919	143000	507005820	5340	5340	5340	5340	0
263	20230919	142900	507005820	5340	5350	5350	5340	2
264	20230919	142800	506995130	5350	5350	5350	5350	8
265	20230919	142700	506952330	5340	5350	5350	5340	125
266	20230919	142600	506284780	5340	5340	5340	5340	414
267	20230919	142500	504074020	5350	5350	5350	5350	126
268	20230919	142400	503399920	5350	5350	5350	5350	4
269	20230919	142300	503378520	5350	5350	5350	5350	0
270	20230919	142200	503378520	5350	5350	5350	5350	0
271	20230919	142100	503378520	5350	5350	5350	5350	1
272	20230919	142000	503373170	5350	5340	5350	5340	3
273	20230919	141900	503357130	5360	5350	5360	5350	226
274	20230919	141800	502146170	5360	5360	5360	5360	1
275	20230919	141700	502140810	5360	5360	5360	5360	0
276	20230919	141600	502140810	5360	5360	5360	5360	6
277	20230919	141500	502108650	5360	5360	5360	5360	0
278	20230919	141400	502108650	5360	5340	5360	5340	4
279	20230919	141300	502087270	5340	5340	5340	5340	3
280	20230919	141200	502071250	5340	5340	5340	5340	0
281	20230919	141100	502071250	5340	5360	5360	5340	1393
282	20230919	141000	494632590	5360	5360	5360	5360	0
283	20230919	140900	494632590	5360	5360	5360	5360	0
284	20230919	140800	494632590	5360	5360	5360	5360	10
285	20230919	140700	494578990	5340	5340	5340	5340	0
286	20230919	140600	494578990	5340	5340	5340	5340	0
287	20230919	140500	494578990	5340	5340	5340	5340	0
288	20230919	140400	494578990	5340	5340	5340	5340	0
289	20230919	140300	494578990	5340	5340	5340	5340	310
290	20230919	140200	492923590	5330	5330	5330	5330	800
291	20230919	140100	488659590	5330	5330	5330	5330	0
292	20230919	140000	488659590	5330	5330	5330	5330	10
293	20230919	135900	488606290	5330	5330	5330	5330	10
294	20230919	135800	488552990	5330	5340	5340	5330	320
295	20230919	135700	486847170	5330	5330	5330	5330	0
296	20230919	135600	486847170	5330	5340	5340	5330	1900
297	20230919	135500	476707790	5340	5340	5340	5340	0
298	20230919	135400	476707790	5340	5340	5340	5340	100
299	20230919	135300	476173790	5340	5340	5340	5340	107
300	20230919	135200	475602410	5340	5340	5340	5340	0
301	20230919	135100	475602410	5340	5340	5340	5340	0
302	20230919	135000	475602410	5340	5350	5350	5340	1990
303	20230919	134900	464975410	5370	5370	5370	5370	5
304	20230919	134800	464948560	5370	5370	5370	5370	0
305	20230919	134700	464948560	5370	5370	5370	5370	75
306	20230919	134600	464545810	5350	5350	5350	5350	800
307	20230919	134500	460265810	5350	5350	5350	5350	8
308	20230919	134400	460223010	5350	5350	5350	5350	0
309	20230919	134300	460223010	5350	5350	5350	5350	254
310	20230919	134200	458864110	5350	5350	5350	5350	0
311	20230919	134100	458864110	5350	5350	5350	5350	6
312	20230919	134000	458832010	5370	5370	5370	5370	100
313	20230919	133900	458295010	5370	5370	5370	5370	1
314	20230919	133800	458289640	5370	5370	5370	5350	158
315	20230919	133700	457443980	5350	5350	5350	5350	0
316	20230919	133600	457443980	5350	5350	5350	5350	0
317	20230919	133500	457443980	5350	5350	5350	5350	0
318	20230919	133400	457443980	5350	5350	5350	5350	1000
319	20230919	133300	452093980	5360	5360	5360	5360	0
320	20230919	133200	452093980	5360	5360	5360	5360	239
321	20230919	133100	450812940	5370	5370	5370	5370	50
322	20230919	133000	450544440	5360	5360	5360	5360	0
323	20230919	132900	450544440	5360	5360	5360	5360	0
324	20230919	132800	450544440	5360	5360	5360	5360	360
325	20230919	132700	448614840	5360	5360	5360	5360	0
326	20230919	132600	448614840	5360	5360	5360	5360	69
327	20230919	132500	448245000	5360	5360	5360	5360	0
328	20230919	132400	448245000	5360	5360	5360	5360	0
329	20230919	132300	448245000	5360	5360	5360	5360	0
330	20230919	132200	448245000	5360	5360	5360	5360	125
331	20230919	132100	447575000	5360	5360	5360	5360	3
332	20230919	132000	447558920	5360	5360	5360	5360	568
333	20230919	131900	444514440	5360	5360	5360	5360	0
334	20230919	131800	444514440	5360	5360	5360	5360	90
335	20230919	131700	444032040	5360	5360	5360	5360	0
336	20230919	131600	444032040	5360	5350	5360	5350	707
337	20230919	131500	440249520	5370	5370	5370	5370	0
338	20230919	131400	440249520	5370	5370	5370	5370	0
339	20230919	131300	440249520	5370	5370	5370	5370	0
340	20230919	131200	440249520	5370	5380	5380	5370	6
341	20230919	131100	440217290	5370	5370	5370	5370	5
342	20230919	131000	440190440	5350	5350	5350	5350	0
343	20230919	130900	440190440	5350	5350	5350	5350	0
344	20230919	130800	440190440	5350	5350	5350	5350	0
345	20230919	130700	440190440	5350	5350	5350	5350	20
346	20230919	130600	440083440	5360	5360	5360	5360	0
347	20230919	130500	440083440	5360	5360	5360	5350	58
348	20230919	130400	439772790	5380	5380	5380	5380	0
349	20230919	130300	439772790	5380	5380	5380	5380	0
350	20230919	130200	439772790	5380	5370	5380	5370	186
351	20230919	130100	438773280	5370	5370	5370	5370	75
352	20230919	130000	438370530	5350	5360	5360	5350	250
353	20230919	125900	437032030	5350	5350	5350	5350	400
354	20230919	125800	434892030	5350	5350	5350	5350	0
355	20230919	125700	434892030	5350	5350	5350	5350	0
356	20230919	125600	434892030	5350	5350	5350	5350	0
357	20230919	125500	434892030	5350	5360	5360	5350	101
358	20230919	125400	434351670	5360	5360	5360	5360	0
359	20230919	125300	434351670	5360	5360	5360	5360	36
360	20230919	125200	434158710	5370	5370	5370	5370	0
361	20230919	125100	434158710	5370	5360	5370	5360	233
362	20230919	125000	432908100	5360	5360	5360	5360	1
363	20230919	124900	432902740	5350	5350	5350	5350	0
364	20230919	124800	432902740	5350	5350	5350	5350	19
365	20230919	124700	432801090	5350	5340	5350	5340	587
366	20230919	124600	429666390	5340	5340	5340	5340	600
367	20230919	124500	426462390	5350	5350	5350	5350	666
368	20230919	124400	422899290	5350	5350	5350	5350	0
369	20230919	124300	422899290	5350	5350	5350	5350	1
370	20230919	124200	422893940	5350	5350	5350	5350	0
371	20230919	124100	422893940	5350	5350	5350	5350	20
372	20230919	124000	422786940	5360	5360	5360	5360	21
373	20230919	123900	422674380	5370	5370	5370	5370	0
374	20230919	123800	422674380	5370	5370	5370	5370	0
375	20230919	123700	422674380	5370	5370	5370	5370	0
376	20230919	123600	422674380	5370	5370	5370	5370	0
377	20230919	123500	422674380	5370	5370	5370	5370	0
378	20230919	123400	422674380	5370	5370	5370	5370	0
379	20230919	123300	422674380	5370	5370	5370	5370	0
380	20230919	123200	422674380	5370	5370	5370	5370	1
381	20230919	123100	422669010	5350	5350	5350	5350	0
382	20230919	123000	422669010	5350	5350	5350	5350	100
383	20230919	122900	422134010	5350	5350	5350	5350	0
384	20230919	122800	422134010	5350	5350	5350	5350	0
385	20230919	122700	422134010	5350	5350	5350	5350	10
386	20230919	122600	422080510	5350	5350	5350	5350	0
387	20230919	122500	422080510	5350	5350	5350	5350	0
388	20230919	122400	422080510	5350	5350	5350	5350	944
389	20230919	122300	417030110	5350	5350	5350	5350	0
390	20230919	122200	417030110	5350	5350	5350	5350	0
391	20230919	122100	417030110	5350	5350	5350	5350	59
392	20230919	122000	416714460	5350	5350	5350	5350	200
393	20230919	121900	415644460	5350	5350	5350	5350	0
394	20230919	121800	415644460	5350	5350	5350	5350	1000
395	20230919	121700	410294460	5350	5350	5350	5350	0
396	20230919	121600	410294460	5350	5350	5350	5350	0
397	20230919	121500	410294460	5350	5350	5350	5350	10
398	20230919	121400	410240960	5350	5350	5350	5350	0
399	20230919	121300	410240960	5350	5350	5350	5350	1000
400	20230919	121200	404890960	5350	5350	5350	5350	0
401	20230919	121100	404890960	5350	5350	5350	5350	1000
402	20230919	121000	399540960	5350	5350	5350	5350	42
403	20230919	120900	399316260	5350	5350	5350	5350	0
404	20230919	120800	399316260	5350	5350	5350	5350	50
405	20230919	120700	399048760	5350	5350	5350	5350	0
406	20230919	120600	399048760	5350	5350	5350	5350	68
407	20230919	120500	398684960	5370	5370	5370	5370	0
408	20230919	120400	398684960	5370	5370	5370	5370	302
409	20230919	120300	397063220	5370	5370	5370	5370	110
410	20230919	120200	396472520	5370	5370	5370	5370	0
411	20230919	120100	396472520	5370	5350	5370	5350	142
412	20230919	120000	395710820	5340	5340	5340	5340	0
413	20230919	115900	395710820	5340	5340	5340	5340	17
414	20230919	115800	395620040	5350	5350	5350	5350	287
415	20230919	115700	394084590	5350	5350	5350	5350	0
416	20230919	115600	394084590	5350	5350	5350	5350	21
417	20230919	115500	393972240	5350	5350	5350	5350	4
418	20230919	115400	393950840	5350	5350	5350	5350	67
419	20230919	115300	393592390	5350	5350	5350	5350	0
420	20230919	115200	393592390	5350	5350	5350	5350	10
421	20230919	115100	393538890	5350	5350	5350	5350	70
422	20230919	115000	393164390	5350	5350	5350	5350	174
423	20230919	114900	392233490	5360	5360	5360	5360	0
424	20230919	114800	392233490	5360	5360	5360	5360	0
425	20230919	114700	392233490	5360	5360	5360	5360	100
426	20230919	114600	391697490	5350	5350	5350	5350	365
427	20230919	114500	389744740	5360	5360	5360	5360	0
428	20230919	114400	389744740	5360	5360	5360	5360	0
429	20230919	114300	389744740	5360	5360	5360	5360	0
430	20230919	114200	389744740	5360	5340	5360	5340	506
431	20230919	114100	387042680	5340	5340	5340	5340	0
432	20230919	114000	387042680	5340	5340	5340	5340	20
433	20230919	113900	386935880	5340	5340	5340	5340	2
434	20230919	113800	386925200	5360	5340	5360	5340	600
435	20230919	113700	383715200	5340	5340	5340	5340	180
436	20230919	113600	382754000	5340	5340	5340	5340	168
437	20230919	113500	381856880	5340	5340	5340	5340	0
438	20230919	113400	381856880	5340	5340	5340	5340	13
439	20230919	113300	381787460	5340	5350	5350	5340	132
440	20230919	113200	381081630	5350	5350	5350	5350	0
441	20230919	113100	381081630	5350	5350	5350	5350	78
442	20230919	113000	380664330	5350	5350	5350	5350	390
443	20230919	112900	378577830	5360	5360	5360	5360	30
444	20230919	112800	378417030	5360	5360	5360	5360	15
445	20230919	112700	378336630	5370	5370	5370	5370	5
446	20230919	112600	378309780	5370	5370	5370	5370	10
447	20230919	112500	378256080	5370	5370	5370	5370	1
448	20230919	112400	378250710	5340	5340	5340	5340	0
449	20230919	112300	378250710	5340	5340	5340	5340	0
450	20230919	112200	378250710	5340	5340	5340	5340	0
451	20230919	112100	378250710	5340	5370	5370	5340	337
452	20230919	112000	376449550	5360	5360	5360	5360	23
453	20230919	111900	376326270	5350	5350	5350	5350	0
454	20230919	111800	376326270	5350	5350	5350	5350	0
455	20230919	111700	376326270	5350	5350	5350	5350	0
456	20230919	111600	376326270	5350	5350	5350	5350	0
457	20230919	111500	376326270	5350	5350	5350	5350	0
458	20230919	111400	376326270	5350	5350	5350	5350	800
459	20230919	111300	372046270	5350	5350	5350	5350	400
460	20230919	111200	369906270	5350	5350	5350	5350	908
461	20230919	111100	365048470	5350	5350	5350	5350	250
462	20230919	111000	363710970	5350	5350	5350	5350	100
463	20230919	110900	363175970	5350	5350	5350	5350	0
464	20230919	110800	363175970	5350	5350	5350	5350	527
465	20230919	110700	360356520	5360	5360	5360	5360	312
466	20230919	110600	358684200	5370	5370	5370	5370	1
467	20230919	110500	358678830	5370	5370	5370	5370	0
468	20230919	110400	358678830	5370	5370	5370	5370	0
469	20230919	110300	358678830	5370	5370	5370	5370	12
470	20230919	110200	358614390	5370	5370	5370	5370	79
471	20230919	110100	358190160	5370	5370	5370	5370	6
472	20230919	110000	358157940	5370	5370	5370	5370	0
473	20230919	105900	358157940	5370	5370	5370	5370	0
474	20230919	105800	358157940	5370	5370	5370	5370	0
475	20230919	105700	358157940	5370	5370	5370	5370	0
476	20230919	105600	358157940	5370	5370	5370	5370	0
477	20230919	105500	358157940	5370	5370	5370	5370	1
478	20230919	105400	358152570	5370	5360	5370	5360	2
479	20230919	105300	358141840	5360	5360	5360	5360	213
480	20230919	105200	357000160	5350	5350	5350	5350	81
481	20230919	105100	356566810	5360	5360	5360	5360	1100
482	20230919	105000	350670810	5360	5360	5360	5360	273
483	20230919	104900	349207530	5370	5370	5370	5370	2
484	20230919	104800	349196790	5370	5370	5370	5370	378
485	20230919	104700	347166930	5380	5380	5380	5380	2
486	20230919	104600	347156170	5380	5390	5390	5380	101
487	20230919	104500	346612780	5390	5390	5390	5390	0
488	20230919	104400	346612780	5390	5390	5390	5390	2
489	20230919	104300	346602000	5380	5380	5380	5380	71
490	20230919	104200	346220020	5360	5370	5370	5360	850
491	20230919	104100	341661160	5360	5360	5360	5360	0
492	20230919	104000	341661160	5360	5360	5360	5360	3
493	20230919	103900	341645080	5360	5360	5360	5360	0
494	20230919	103800	341645080	5360	5360	5360	5360	0
495	20230919	103700	341645080	5360	5360	5360	5360	200
496	20230919	103600	340573080	5360	5360	5360	5360	0
497	20230919	103500	340573080	5360	5350	5360	5350	1795
498	20230919	103400	330954310	5350	5350	5350	5350	0
499	20230919	103300	330954310	5350	5350	5350	5350	411
500	20230919	103200	328755460	5350	5350	5350	5350	1000
501	20230919	103100	323405460	5350	5350	5350	5350	0
502	20230919	103000	323405460	5350	5350	5350	5350	0
503	20230919	102900	323405460	5350	5350	5350	5350	49
504	20230919	102800	323143310	5350	5340	5350	5340	2064
505	20230919	102700	312120910	5340	5340	5340	5340	51
506	20230919	102600	311848570	5340	5340	5340	5340	0
507	20230919	102500	311848570	5340	5340	5340	5340	0
508	20230919	102400	311848570	5340	5340	5340	5340	222
509	20230919	102300	310663090	5340	5350	5350	5340	3071
510	20230919	102200	294253900	5350	5350	5350	5350	1000
511	20230919	102100	288903900	5360	5350	5360	5350	125
512	20230919	102000	288234000	5360	5360	5360	5360	11
513	20230919	101900	288175040	5360	5360	5360	5360	126
514	20230919	101800	287499680	5360	5360	5360	5350	1895
515	20230919	101700	277342630	5360	5360	5360	5360	243
516	20230919	101600	276040150	5360	5370	5370	5360	1966
517	20230919	101500	265494410	5370	5370	5370	5370	369
518	20230919	101400	263512880	5360	5360	5360	5360	1000
519	20230919	101300	258152880	5360	5360	5360	5360	1741
520	20230919	101200	248821120	5360	5360	5360	5360	0
521	20230919	101100	248821120	5360	5360	5360	5360	181
522	20230919	101000	247850960	5360	5360	5360	5360	664
523	20230919	100900	244291920	5360	5360	5360	5350	418
524	20230919	100800	242052280	5360	5360	5360	5360	0
525	20230919	100700	242052280	5360	5360	5360	5360	614
526	20230919	100600	238761240	5360	5360	5360	5360	184
527	20230919	100500	237775000	5360	5360	5370	5360	126
528	20230919	100400	237099630	5370	5380	5380	5370	158
529	20230919	100300	236251120	5380	5380	5380	5370	156
530	20230919	100200	235412890	5380	5390	5390	5380	366
531	20230919	100100	233443750	5390	5390	5390	5390	0
532	20230919	100000	233443750	5390	5390	5390	5390	0
533	20230919	095900	233443750	5390	5390	5390	5390	1
534	20230919	095800	233438360	5360	5380	5380	5360	2062
535	20230919	095700	222345400	5360	5360	5360	5360	0
536	20230919	095600	222345400	5360	5360	5370	5350	4461
537	20230919	095500	198444830	5360	5360	5360	5360	1546
538	20230919	095400	190158270	5380	5390	5390	5370	54
539	20230919	095300	189867940	5390	5390	5390	5370	502
540	20230919	095200	187172160	5370	5360	5370	5360	1896
541	20230919	095100	177006440	5370	5370	5370	5370	304
542	20230919	095000	175373960	5390	5390	5390	5390	0
543	20230919	094900	175373960	5390	5390	5390	5390	1
544	20230919	094800	175368570	5390	5370	5390	5360	562
545	20230919	094700	172350930	5370	5360	5370	5360	51
546	20230919	094600	172077560	5360	5370	5370	5360	1797
547	20230919	094500	162443590	5370	5370	5370	5370	10
548	20230919	094400	162389890	5370	5370	5390	5370	885
549	20230919	094300	157637400	5370	5370	5370	5370	903
550	20230919	094200	152788290	5390	5390	5390	5390	32
551	20230919	094100	152615810	5390	5390	5390	5390	6
552	20230919	094000	152583470	5390	5380	5390	5380	36
553	20230919	093900	152389750	5370	5370	5380	5370	307
554	20230919	093800	150740370	5370	5380	5380	5370	1349
555	20230919	093700	143496190	5380	5380	5380	5380	952
556	20230919	093600	138374430	5400	5400	5400	5400	3
557	20230919	093500	138358230	5380	5400	5400	5380	2769
558	20230919	093400	123438230	5400	5400	5430	5400	686
559	20230919	093300	119732870	5400	5400	5400	5400	491
560	20230919	093200	117081470	5440	5440	5440	5440	22
561	20230919	093100	116961790	5440	5400	5440	5400	22
562	20230919	093000	116842950	5390	5410	5410	5390	2912
563	20230919	092900	101125880	5420	5420	5420	5420	401
564	20230919	092800	98952460	5420	5420	5420	5420	1
565	20230919	092700	98947040	5420	5420	5420	5420	356
566	20230919	092600	97017520	5450	5450	5450	5450	11
567	20230919	092500	96957570	5450	5450	5450	5420	433
568	20230919	092400	94606620	5450	5420	5450	5420	532
569	20230919	092300	91723150	5420	5420	5420	5420	1
570	20230919	092200	91717730	5420	5420	5420	5420	187
571	20230919	092100	90704190	5400	5400	5400	5400	38
572	20230919	092000	90498990	5400	5400	5420	5400	1173
573	20230919	091900	84164650	5400	5410	5410	5400	1431
574	20230919	091800	76428450	5420	5420	5420	5420	11
575	20230919	091700	76368830	5420	5430	5430	5420	98
576	20230919	091600	75837050	5440	5460	5460	5440	38
577	20230919	091500	75630170	5440	5440	5460	5440	1256
578	20230919	091400	68796730	5460	5460	5460	5460	12
579	20230919	091300	68731210	5460	5460	5460	5460	554
580	20230919	091200	65706370	5460	5460	5460	5430	202
581	20230919	091100	64609150	5460	5440	5460	5430	648
582	20230919	091000	61089020	5440	5440	5440	5440	600
583	20230919	090900	57825020	5440	5440	5440	5430	71
584	20230919	090800	57439080	5440	5440	5440	5440	115
585	20230919	090700	56813480	5440	5440	5440	5440	19
586	20230919	090600	56710120	5440	5440	5450	5440	507
587	20230919	090500	53947950	5440	5390	5440	5390	1878
588	20230919	090400	43774390	5390	5420	5420	5390	842
589	20230919	090300	39226290	5420	5430	5430	5400	1230
590	20230919	090200	32566570	5440	5480	5500	5440	1333
591	20230919	090100	25296890	5470	5530	5530	5470	361
592	20230919	090000	23322160	5470	5440	5540	5440	4275