KissMeData/015710/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185400	3746625130	5340	5340	5340	5340	7400
3	20230919	185300	3746625130	5340	5340	5340	5340	0
4	20230919	185200	3746625130	5340	5340	5340	5340	0
5	20230919	185100	3746625130	5340	5340	5340	5340	0
6	20230919	185000	3746625130	5340	5340	5340	5340	0
7	20230919	184900	3746625130	5340	5340	5340	5340	0
8	20230919	184800	3746625130	5340	5340	5340	5340	0
9	20230919	184700	3746625130	5340	5340	5340	5340	0
10	20230919	184600	3746625130	5340	5340	5340	5340	0
11	20230919	184500	3746625130	5340	5340	5340	5340	0
12	20230919	184400	3746625130	5340	5340	5340	5340	0
13	20230919	184300	3746625130	5340	5340	5340	5340	0
14	20230919	184200	3746625130	5340	5340	5340	5340	0
15	20230919	184100	3746625130	5340	5340	5340	5340	0
16	20230919	184000	3746625130	5340	5340	5340	5340	0
17	20230919	183900	3746625130	5340	5340	5340	5340	0
18	20230919	183800	3746625130	5340	5340	5340	5340	0
19	20230919	183700	3746625130	5340	5340	5340	5340	0
20	20230919	183600	3746625130	5340	5340	5340	5340	0
21	20230919	183500	3746625130	5340	5340	5340	5340	0
22	20230919	183400	3746625130	5340	5340	5340	5340	0
23	20230919	183300	3746625130	5340	5340	5340	5340	0
24	20230919	183200	3746625130	5340	5340	5340	5340	0
25	20230919	183100	3746625130	5340	5340	5340	5340	0
26	20230919	183000	3746625130	5340	5340	5340	5340	0
27	20230919	182900	3746625130	5340	5340	5340	5340	0
28	20230919	182800	3746625130	5340	5340	5340	5340	0
29	20230919	182700	3746625130	5340	5340	5340	5340	0
30	20230919	182600	3746625130	5340	5340	5340	5340	0
31	20230919	182500	3746625130	5340	5340	5340	5340	0
32	20230919	182400	3746625130	5340	5340	5340	5340	7400
33	20230919	182300	3746625130	5340	5340	5340	5340	0
34	20230919	182200	3746625130	5340	5340	5340	5340	0
35	20230919	182100	3746625130	5340	5340	5340	5340	0
36	20230919	182000	3746625130	5340	5340	5340	5340	0
37	20230919	181900	3746625130	5340	5340	5340	5340	0
38	20230919	181800	3746625130	5340	5340	5340	5340	0
39	20230919	181700	3746625130	5340	5340	5340	5340	0
40	20230919	181600	3746625130	5340	5340	5340	5340	0
41	20230919	181500	3746625130	5340	5340	5340	5340	0
42	20230919	181400	3746625130	5340	5340	5340	5340	0
43	20230919	181300	3746625130	5340	5340	5340	5340	0
44	20230919	181200	3746625130	5340	5340	5340	5340	0
45	20230919	181100	3746625130	5340	5340	5340	5340	0
46	20230919	181000	3746625130	5340	5340	5340	5340	0
47	20230919	180900	3746625130	5340	5340	5340	5340	0
48	20230919	180800	3746625130	5340	5340	5340	5340	0
49	20230919	180700	3746625130	5340	5340	5340	5340	0
50	20230919	180600	3746625130	5340	5340	5340	5340	0
51	20230919	180500	3746625130	5340	5340	5340	5340	0
52	20230919	180400	3746625130	5340	5340	5340	5340	0
53	20230919	180300	3746625130	5340	5340	5340	5340	0
54	20230919	180200	3746625130	5340	5340	5340	5340	0
55	20230919	180100	3746625130	5340	5340	5340	5340	0
56	20230919	180000	3746625130	5340	5340	5340	5340	0
57	20230919	175900	3746625130	5340	5340	5340	5340	0
58	20230919	175800	3746625130	5340	5340	5340	5340	0
59	20230919	175700	3746625130	5340	5340	5340	5340	0
60	20230919	175600	3746625130	5340	5340	5340	5340	0
61	20230919	175500	3746625130	5340	5340	5340	5340	0
62	20230919	175400	3746625130	5340	5340	5340	5340	7400
63	20230919	175300	3746625130	5340	5340	5340	5340	0
64	20230919	175200	3746625130	5340	5340	5340	5340	0
65	20230919	175100	3746625130	5340	5340	5340	5340	0
66	20230919	175000	3746625130	5340	5340	5340	5340	0
67	20230919	174900	3746625130	5340	5340	5340	5340	0
68	20230919	174800	3746625130	5340	5340	5340	5340	0
69	20230919	174700	3746625130	5340	5340	5340	5340	0
70	20230919	174600	3746625130	5340	5340	5340	5340	0
71	20230919	174500	3746625130	5340	5340	5340	5340	0
72	20230919	174400	3746625130	5340	5340	5340	5340	0
73	20230919	174300	3746625130	5340	5340	5340	5340	0
74	20230919	174200	3746625130	5340	5340	5340	5340	0
75	20230919	174100	3746625130	5340	5340	5340	5340	0
76	20230919	174000	3746625130	5340	5340	5340	5340	0
77	20230919	173900	3746625130	5340	5340	5340	5340	0
78	20230919	173800	3746625130	5340	5340	5340	5340	0
79	20230919	173700	3746625130	5340	5340	5340	5340	0
80	20230919	173600	3746625130	5340	5340	5340	5340	0
81	20230919	173500	3746625130	5340	5340	5340	5340	0
82	20230919	173400	3746625130	5340	5340	5340	5340	0
83	20230919	173300	3746625130	5340	5340	5340	5340	0
84	20230919	173200	3746625130	5340	5340	5340	5340	0
85	20230919	173100	3746625130	5340	5340	5340	5340	0
86	20230919	173000	3746625130	5340	5340	5340	5340	0
87	20230919	172900	3746625130	5340	5340	5340	5340	0
88	20230919	172800	3746625130	5340	5340	5340	5340	0
89	20230919	172700	3746625130	5340	5340	5340	5340	0
90	20230919	172600	3746625130	5340	5340	5340	5340	0
91	20230919	172500	3746625130	5340	5340	5340	5340	0
92	20230919	172400	3746625130	5340	5340	5340	5340	7400
93	20230919	172300	3746625130	5340	5340	5340	5340	0
94	20230919	172200	3746625130	5340	5340	5340	5340	0
95	20230919	172100	3746625130	5340	5340	5340	5340	0
96	20230919	172000	3746625130	5340	5340	5340	5340	0
97	20230919	171900	3746625130	5340	5340	5340	5340	0
98	20230919	171800	3746625130	5340	5340	5340	5340	0
99	20230919	171700	3746625130	5340	5340	5340	5340	0
100	20230919	171600	3746625130	5340	5340	5340	5340	0
101	20230919	171500	3746625130	5340	5340	5340	5340	0
102	20230919	171400	3746625130	5340	5340	5340	5340	0
103	20230919	171300	3746625130	5340	5340	5340	5340	0
104	20230919	171200	3746625130	5340	5340	5340	5340	0
105	20230919	171100	3746625130	5340	5340	5340	5340	0
106	20230919	171000	3746625130	5340	5340	5340	5340	0
107	20230919	170900	3746625130	5340	5340	5340	5340	0
108	20230919	170800	3746625130	5340	5340	5340	5340	0
109	20230919	170700	3746625130	5340	5340	5340	5340	0
110	20230919	170600	3746625130	5340	5340	5340	5340	0
111	20230919	170500	3746625130	5340	5340	5340	5340	0
112	20230919	170400	3746625130	5340	5340	5340	5340	0
113	20230919	170300	3746625130	5340	5340	5340	5340	0
114	20230919	170200	3746625130	5340	5340	5340	5340	0
115	20230919	170100	3746625130	5340	5340	5340	5340	0
116	20230919	170000	3746625130	5340	5340	5340	5340	0
117	20230919	165900	3746625130	5340	5340	5340	5340	0
118	20230919	165800	3746625130	5340	5340	5340	5340	0
119	20230919	165700	3746625130	5340	5340	5340	5340	0
120	20230919	165600	3746625130	5340	5340	5340	5340	0
121	20230919	165500	3746625130	5340	5340	5340	5340	0
122	20230919	165400	3746625130	5340	5340	5340	5340	7400
123	20230919	165300	3746625130	5340	5340	5340	5340	0
124	20230919	165200	3746625130	5340	5340	5340	5340	0
125	20230919	165100	3746625130	5340	5340	5340	5340	0
126	20230919	165000	3746625130	5340	5340	5340	5340	0
127	20230919	164900	3746625130	5340	5340	5340	5340	0
128	20230919	164800	3746625130	5340	5340	5340	5340	0
129	20230919	164700	3746625130	5340	5340	5340	5340	0
130	20230919	164600	3746625130	5340	5340	5340	5340	0
131	20230919	164500	3746625130	5340	5340	5340	5340	0
132	20230919	164400	3746625130	5340	5340	5340	5340	0
133	20230919	164300	3746625130	5340	5340	5340	5340	0
134	20230919	164200	3746625130	5340	5340	5340	5340	0
135	20230919	164100	3746625130	5340	5340	5340	5340	0
136	20230919	164000	3746625130	5340	5340	5340	5340	0
137	20230919	163900	3746625130	5340	5340	5340	5340	0
138	20230919	163800	3746625130	5340	5340	5340	5340	0
139	20230919	163700	3746625130	5340	5340	5340	5340	0
140	20230919	163600	3746625130	5340	5340	5340	5340	0
141	20230919	163500	3746625130	5340	5340	5340	5340	0
142	20230919	163400	3746625130	5340	5340	5340	5340	0
143	20230919	163300	3746625130	5340	5340	5340	5340	0
144	20230919	163200	3746625130	5340	5340	5340	5340	0
145	20230919	163100	3746625130	5340	5340	5340	5340	0
146	20230919	163000	3746625130	5340	5340	5340	5340	0
147	20230919	162900	3746625130	5340	5340	5340	5340	0
148	20230919	162800	3746625130	5340	5340	5340	5340	0
149	20230919	162700	3746625130	5340	5340	5340	5340	0
150	20230919	162600	3746625130	5340	5340	5340	5340	0
151	20230919	162500	3746625130	5340	5340	5340	5340	0
152	20230919	162400	3746625130	5340	5340	5340	5340	7400
153	20230919	162300	3746625130	5340	5340	5340	5340	0
154	20230919	162200	3746625130	5340	5340	5340	5340	0
155	20230919	162100	3746625130	5340	5340	5340	5340	0
156	20230919	162000	3746625130	5340	5340	5340	5340	0
157	20230919	161900	3746625130	5340	5340	5340	5340	0
158	20230919	161800	3746625130	5340	5340	5340	5340	0
159	20230919	161700	3746625130	5340	5340	5340	5340	0
160	20230919	161600	3746625130	5340	5340	5340	5340	0
161	20230919	161500	3746625130	5340	5340	5340	5340	0
162	20230919	161400	3746625130	5340	5340	5340	5340	0
163	20230919	161300	3746625130	5340	5340	5340	5340	0
164	20230919	161200	3746625130	5340	5340	5340	5340	0
165	20230919	161100	3746625130	5340	5340	5340	5340	0
166	20230919	161000	3746625130	5340	5340	5340	5340	0
167	20230919	160900	3746625130	5340	5340	5340	5340	0
168	20230919	160800	3746625130	5340	5340	5340	5340	0
169	20230919	160700	3746625130	5340	5340	5340	5340	0
170	20230919	160600	3746625130	5340	5340	5340	5340	0
171	20230919	160500	3746625130	5340	5340	5340	5340	0
172	20230919	160400	3746625130	5340	5340	5340	5340	0
173	20230919	160300	3746625130	5340	5340	5340	5340	0
174	20230919	160200	3746625130	5340	5340	5340	5340	0
175	20230919	160100	3746625130	5340	5340	5340	5340	0
176	20230919	160000	3746625130	5340	5340	5340	5340	0
177	20230919	155900	3746625130	5340	5340	5340	5340	0
178	20230919	155800	3746625130	5340	5340	5340	5340	0
179	20230919	155700	3746625130	5340	5340	5340	5340	0
180	20230919	155600	3746625130	5340	5340	5340	5340	0
181	20230919	155500	3746625130	5340	5340	5340	5340	0
182	20230919	155400	3746625130	5340	5340	5340	5340	7400
183	20230919	155300	3746625130	5340	5340	5340	5340	0
184	20230919	155200	3746625130	5340	5340	5340	5340	0
185	20230919	155100	3746625130	5340	5340	5340	5340	0
186	20230919	155000	3746625130	5340	5340	5340	5340	0
187	20230919	154900	3746625130	5340	5340	5340	5340	0
188	20230919	154800	3746625130	5340	5340	5340	5340	0
189	20230919	154700	3746625130	5340	5340	5340	5340	0
190	20230919	154600	3746625130	5340	5340	5340	5340	0
191	20230919	154500	3746625130	5340	5340	5340	5340	0
192	20230919	154400	3746625130	5340	5340	5340	5340	0
193	20230919	154300	3746625130	5340	5340	5340	5340	0
194	20230919	154200	3746625130	5340	5340	5340	5340	0
195	20230919	154100	3746625130	5340	5340	5340	5340	0
196	20230919	154000	3746625130	5340	5340	5340	5340	0
197	20230919	153900	3746625130	5340	5340	5340	5340	0
198	20230919	153800	3746625130	5340	5340	5340	5340	0
199	20230919	153700	3746625130	5340	5340	5340	5340	0
200	20230919	153600	3746625130	5340	5340	5340	5340	0
201	20230919	153500	3746625130	5340	5340	5340	5340	0
202	20230919	153400	3746625130	5340	5340	5340	5340	0
203	20230919	153300	3746625130	5340	5340	5340	5340	0
204	20230919	153200	3746625130	5340	5340	5340	5340	0
205	20230919	153100	3746625130	5340	5340	5340	5340	0
206	20230919	153000	3746625130	5340	5340	5340	5340	7400
207	20230919	152900	3707109130	5320	5320	5320	5320	0
208	20230919	152800	3707109130	5320	5320	5320	5320	0
209	20230919	152700	3707109130	5320	5320	5320	5320	0
210	20230919	152600	3707109130	5320	5320	5320	5320	0
211	20230919	152500	3707109130	5320	5320	5320	5320	0
212	20230919	152400	3707109130	5320	5320	5320	5320	0
213	20230919	152300	3707109130	5320	5320	5320	5320	0
214	20230919	152200	3707109130	5320	5320	5320	5320	0
215	20230919	152100	3707109130	5320	5320	5320	5320	0
216	20230919	152000	3707109130	5320	5320	5320	5320	0
217	20230919	151900	3707109130	5320	5310	5320	5280	4409
218	20230919	151800	3683732610	5320	5320	5320	5320	1674
219	20230919	151700	3674826930	5320	5320	5330	5320	430
220	20230919	151600	3672538240	5320	5320	5320	5320	652
221	20230919	151500	3669069600	5320	5320	5320	5320	429
222	20230919	151400	3666787320	5310	5320	5320	5310	120
223	20230919	151300	3666149120	5320	5330	5330	5310	2883
224	20230919	151200	3650833530	5330	5320	5340	5320	396
225	20230919	151100	3648721550	5340	5320	5340	5320	951
226	20230919	151000	3643660180	5330	5330	5330	5320	31
227	20230919	150900	3643495070	5320	5320	5320	5320	284
228	20230919	150800	3641984190	5320	5320	5320	5320	4
229	20230919	150700	3641962910	5310	5310	5310	5310	100
230	20230919	150600	3641431910	5310	5310	5320	5310	156
231	20230919	150500	3640603500	5310	5300	5310	5300	827
232	20230919	150400	3636218520	5300	5310	5320	5300	1149
233	20230919	150300	3630117620	5310	5320	5330	5310	290
234	20230919	150200	3628576430	5310	5320	5330	5310	247
235	20230919	150100	3627261580	5320	5310	5320	5310	645
236	20230919	150000	3623832510	5320	5320	5320	5320	1
237	20230919	145900	3623827190	5320	5320	5320	5320	1
238	20230919	145800	3623821870	5320	5320	5320	5320	31
239	20230919	145700	3623656950	5320	5320	5320	5320	500
240	20230919	145600	3620996950	5320	5330	5330	5320	392
241	20230919	145500	3618911250	5330	5330	5330	5320	163
242	20230919	145400	3618043550	5340	5330	5340	5320	34
243	20230919	145300	3617862480	5340	5340	5340	5340	0
244	20230919	145200	3617862480	5340	5340	5340	5340	489
245	20230919	145100	3615251220	5330	5320	5330	5320	1189
246	20230919	145000	3608925690	5310	5300	5320	5300	3414
247	20230919	144900	3590797320	5290	5300	5310	5290	1014
248	20230919	144800	3585428000	5310	5300	5310	5290	3338
249	20230919	144700	3567745710	5300	5310	5310	5300	1117
250	20230919	144600	3561816550	5310	5300	5310	5300	1087
251	20230919	144500	3556053730	5300	5330	5330	5300	2699
252	20230919	144400	3541712730	5340	5350	5350	5330	341
253	20230919	144300	3539893560	5350	5330	5350	5330	311
254	20230919	144200	3538233190	5330	5330	5330	5320	480
255	20230919	144100	3535675880	5330	5310	5330	5310	583
256	20230919	144000	3532573330	5310	5320	5320	5310	387
257	20230919	143900	3530517430	5320	5320	5320	5320	0
258	20230919	143800	3530517430	5320	5320	5320	5310	633
259	20230919	143700	3527153690	5330	5320	5330	5310	1206
260	20230919	143600	3520745310	5310	5340	5340	5310	1331
261	20230919	143500	3513664040	5340	5340	5340	5340	409
262	20230919	143400	3511479980	5330	5320	5330	5320	535
263	20230919	143300	3508633530	5320	5320	5330	5310	1382
264	20230919	143200	3501280490	5330	5340	5340	5330	365
265	20230919	143100	3499333680	5340	5340	5340	5340	20
266	20230919	143000	3499226880	5340	5340	5340	5340	278
267	20230919	142900	3497742360	5340	5310	5340	5300	1997
268	20230919	142800	3487119930	5310	5320	5320	5290	7032
269	20230919	142700	3449819820	5320	5350	5350	5320	2075
270	20230919	142600	3438759880	5350	5350	5350	5330	3488
271	20230919	142500	3420133160	5340	5350	5350	5340	2232
272	20230919	142400	3408207780	5340	5340	5340	5340	1006
273	20230919	142300	3402835740	5340	5350	5360	5340	1178
274	20230919	142200	3396535300	5350	5350	5350	5350	753
275	20230919	142100	3392506750	5350	5370	5370	5340	1703
276	20230919	142000	3383389480	5370	5350	5370	5350	1531
277	20230919	141900	3375194410	5350	5360	5360	5350	700
278	20230919	141800	3371449350	5360	5360	5370	5350	2528
279	20230919	141700	3357915500	5360	5380	5380	5350	7937
280	20230919	141600	3315320770	5380	5380	5380	5380	579
281	20230919	141500	3312205750	5380	5400	5400	5380	2622
282	20230919	141400	3298085460	5400	5400	5400	5400	16
283	20230919	141300	3297999060	5400	5390	5400	5380	210
284	20230919	141200	3296869160	5390	5380	5400	5380	298
285	20230919	141100	3295263460	5380	5390	5400	5380	2143
286	20230919	141000	3283721050	5390	5390	5390	5390	847
287	20230919	140900	3279155720	5390	5380	5390	5380	1623
288	20230919	140800	3270422980	5380	5390	5390	5380	600
289	20230919	140700	3267194860	5390	5380	5390	5380	267
290	20230919	140600	3265757350	5380	5390	5390	5380	358
291	20230919	140500	3263829450	5390	5400	5400	5390	1017
292	20230919	140400	3258347400	5400	5380	5400	5370	1529
293	20230919	140300	3250108440	5390	5370	5390	5370	1258
294	20230919	140200	3243350670	5370	5370	5380	5370	187
295	20230919	140100	3242345400	5370	5380	5390	5370	1035
296	20230919	140000	3236777880	5370	5390	5390	5370	1600
297	20230919	135900	3228169880	5390	5370	5390	5360	1882
298	20230919	135800	3218064600	5370	5370	5370	5370	466
299	20230919	135700	3215562180	5370	5370	5380	5370	857
300	20230919	135600	3210959990	5370	5380	5380	5370	1025
301	20230919	135500	3205455410	5390	5380	5390	5380	131
302	20230919	135400	3204750620	5390	5390	5390	5390	188
303	20230919	135300	3203737300	5390	5390	5410	5390	1244
304	20230919	135200	3197028580	5400	5420	5420	5390	402
305	20230919	135100	3194855120	5420	5360	5420	5360	3731
306	20230919	135000	3174758550	5370	5370	5380	5350	7042
307	20230919	134900	3136971540	5370	5390	5390	5370	1874
308	20230919	134800	3126890350	5390	5380	5390	5380	36
309	20230919	134700	3126696650	5380	5390	5390	5380	318
310	20230919	134600	3124985710	5390	5370	5390	5370	2791
311	20230919	134500	3109981660	5380	5370	5380	5370	1269
312	20230919	134400	3103167030	5370	5370	5380	5370	2700
313	20230919	134300	3088667930	5370	5380	5380	5370	832
314	20230919	134200	3084200080	5370	5370	5390	5370	2071
315	20230919	134100	3073078710	5380	5390	5390	5360	6889
316	20230919	134000	3036047330	5390	5420	5420	5390	4052
317	20230919	133900	3014162650	5430	5420	5430	5410	363
318	20230919	133800	3012196150	5420	5440	5440	5410	3909
319	20230919	133700	2991035090	5420	5440	5450	5420	2978
320	20230919	133600	2974863860	5440	5440	5460	5440	3271
321	20230919	133500	2957031420	5440	5440	5450	5430	3567
322	20230919	133400	2937624030	5430	5460	5470	5420	4681
323	20230919	133300	2912108470	5460	5420	5460	5410	10642
324	20230919	133200	2854252750	5420	5420	5430	5410	3988
325	20230919	133100	2832640280	5420	5370	5420	5360	5278
326	20230919	133000	2804160500	5370	5380	5390	5370	2245
327	20230919	132900	2792084050	5380	5400	5400	5360	7933
328	20230919	132800	2749406040	5400	5410	5410	5400	697
329	20230919	132700	2745641290	5410	5390	5410	5390	1568
330	20230919	132600	2737174490	5400	5400	5410	5390	11660
331	20230919	132500	2674214560	5400	5410	5430	5390	10499
332	20230919	132400	2617441280	5410	5460	5470	5400	34184
333	20230919	132300	2431515860	5460	5430	5470	5420	32274
334	20230919	132200	2255491560	5430	5400	5440	5400	23340
335	20230919	132100	2129019980	5390	5390	5460	5350	37896
336	20230919	132000	1924033960	5400	5370	5460	5350	55868
337	20230919	131900	1621377490	5370	5350	5370	5350	5269
338	20230919	131800	1593118650	5370	5370	5370	5360	2273
339	20230919	131700	1580927030	5370	5360	5370	5360	2458
340	20230919	131600	1567743980	5360	5350	5360	5350	751
341	20230919	131500	1563719570	5350	5350	5350	5350	1108
342	20230919	131400	1557791770	5360	5350	5360	5350	609
343	20230919	131300	1554529830	5350	5360	5370	5350	2924
344	20230919	131200	1538851130	5360	5360	5360	5350	1108
345	20230919	131100	1532913500	5350	5320	5350	5320	4403
346	20230919	131000	1509389790	5320	5330	5330	5320	970
347	20230919	130900	1504221590	5340	5320	5340	5320	610
348	20230919	130800	1500970510	5320	5330	5330	5320	915
349	20230919	130700	1496097280	5340	5330	5340	5330	368
350	20230919	130600	1494132520	5330	5330	5340	5330	777
351	20230919	130500	1489984460	5340	5330	5340	5330	57
352	20230919	130400	1489680380	5330	5330	5340	5330	377
353	20230919	130300	1487669100	5330	5330	5340	5330	218
354	20230919	130200	1486507060	5340	5340	5340	5340	259
355	20230919	130100	1485124000	5340	5340	5350	5340	839
356	20230919	130000	1480643730	5340	5360	5370	5340	4597
357	20230919	125900	1456008810	5350	5330	5350	5320	7898
358	20230919	125800	1413814780	5330	5310	5330	5310	1506
359	20230919	125700	1405793910	5310	5320	5320	5310	1148
360	20230919	125600	1399696050	5310	5320	5320	5310	849
361	20230919	125500	1395181720	5320	5330	5330	5320	416
362	20230919	125400	1392967070	5330	5320	5340	5320	2859
363	20230919	125300	1377727410	5320	5330	5330	5310	864
364	20230919	125200	1373130800	5330	5330	5340	5330	1098
365	20230919	125100	1367277460	5340	5340	5350	5340	6510
366	20230919	125000	1332514050	5340	5330	5340	5330	2376
367	20230919	124900	1319847150	5320	5330	5330	5320	851
368	20230919	124800	1315313460	5340	5340	5340	5330	2889
369	20230919	124700	1299901170	5340	5320	5340	5320	5507
370	20230919	124600	1270562520	5310	5310	5320	5310	939
371	20230919	124500	1265576410	5300	5300	5300	5300	1502
372	20230919	124400	1257615810	5300	5290	5300	5290	1388
373	20230919	124300	1250273280	5300	5300	5300	5300	23
374	20230919	124200	1250151380	5290	5300	5300	5290	545
375	20230919	124100	1247264800	5310	5310	5310	5300	1267
376	20230919	124000	1240548030	5300	5310	5320	5300	2508
377	20230919	123900	1227230570	5310	5310	5310	5300	20
378	20230919	123800	1227124460	5300	5280	5300	5280	4107
379	20230919	123700	1205374850	5280	5280	5280	5280	176
380	20230919	123600	1204445570	5280	5280	5280	5280	69
381	20230919	123500	1204081250	5260	5270	5270	5260	157
382	20230919	123400	1203254330	5270	5270	5270	5270	0
383	20230919	123300	1203254330	5270	5260	5270	5260	551
384	20230919	123200	1200352640	5260	5260	5260	5260	837
385	20230919	123100	1195950020	5280	5280	5280	5280	517
386	20230919	123000	1193220260	5260	5300	5300	5260	1011
387	20230919	122900	1187881900	5300	5300	5310	5300	598
388	20230919	122800	1184711010	5300	5280	5300	5280	4450
389	20230919	122700	1161176690	5280	5280	5280	5280	601
390	20230919	122600	1158003410	5270	5270	5270	5260	114
391	20230919	122500	1157402860	5270	5290	5290	5270	1994
392	20230919	122400	1146884290	5280	5270	5290	5270	1729
393	20230919	122300	1137759180	5270	5250	5270	5250	3661
394	20230919	122200	1118509510	5240	5220	5240	5220	1239
395	20230919	122100	1112022230	5220	5220	5220	5220	0
396	20230919	122000	1112022230	5220	5220	5220	5220	0
397	20230919	121900	1112022230	5220	5220	5220	5220	0
398	20230919	121800	1112022230	5220	5220	5220	5220	0
399	20230919	121700	1112022230	5220	5220	5220	5220	0
400	20230919	121600	1112022230	5220	5220	5220	5220	0
401	20230919	121500	1112022230	5220	5230	5230	5220	62
402	20230919	121400	1111697980	5230	5220	5230	5220	915
403	20230919	121300	1106913760	5220	5240	5240	5220	484
404	20230919	121200	1104381840	5240	5240	5240	5240	150
405	20230919	121100	1103595840	5240	5230	5240	5230	68
406	20230919	121000	1103239540	5240	5240	5240	5240	243
407	20230919	120900	1101966220	5230	5230	5230	5230	183
408	20230919	120800	1101009130	5220	5220	5220	5220	909
409	20230919	120700	1096264150	5210	5210	5210	5210	0
410	20230919	120600	1096264150	5210	5210	5210	5210	4
411	20230919	120500	1096243310	5200	5200	5200	5200	0
412	20230919	120400	1096243310	5200	5200	5200	5200	0
413	20230919	120300	1096243310	5200	5200	5200	5200	0
414	20230919	120200	1096243310	5200	5200	5200	5200	0
415	20230919	120100	1096243310	5200	5200	5200	5200	0
416	20230919	120000	1096243310	5200	5210	5210	5200	1000
417	20230919	115900	1091038970	5220	5220	5220	5220	96
418	20230919	115800	1090537850	5210	5210	5210	5210	0
419	20230919	115700	1090537850	5210	5210	5210	5210	761
420	20230919	115600	1086573040	5210	5210	5210	5210	0
421	20230919	115500	1086573040	5210	5210	5210	5210	10
422	20230919	115400	1086520940	5200	5200	5200	5200	253
423	20230919	115300	1085205340	5190	5190	5190	5190	100
424	20230919	115200	1084686340	5190	5190	5190	5190	500
425	20230919	115100	1082091340	5190	5190	5190	5190	0
426	20230919	115000	1082091340	5190	5190	5190	5190	210
427	20230919	114900	1081001440	5180	5200	5200	5180	1963
428	20230919	114800	1070827440	5190	5190	5190	5190	978
429	20230919	114700	1065751620	5190	5190	5190	5190	20
430	20230919	114600	1065647820	5200	5200	5200	5200	201
431	20230919	114500	1064602620	5200	5200	5200	5200	100
432	20230919	114400	1064082620	5200	5200	5200	5200	6
433	20230919	114300	1064051420	5190	5190	5200	5190	1751
434	20230919	114200	1054963720	5200	5190	5200	5190	1649
435	20230919	114100	1046405210	5200	5200	5200	5200	1072
436	20230919	114000	1040830810	5200	5210	5210	5200	51
437	20230919	113900	1040565110	5200	5200	5200	5200	1720
438	20230919	113800	1031621110	5210	5210	5210	5210	0
439	20230919	113700	1031621110	5210	5210	5210	5210	0
440	20230919	113600	1031621110	5210	5210	5210	5210	5
441	20230919	113500	1031595060	5210	5210	5210	5210	0
442	20230919	113400	1031595060	5210	5210	5210	5210	725
443	20230919	113300	1027817810	5220	5220	5220	5220	336
444	20230919	113200	1026063890	5220	5220	5220	5220	469
445	20230919	113100	1023615710	5220	5220	5220	5220	77
446	20230919	113000	1023213770	5220	5220	5220	5220	100
447	20230919	112900	1022691770	5220	5220	5220	5220	0
448	20230919	112800	1022691770	5220	5220	5220	5220	1
449	20230919	112700	1022686550	5230	5230	5230	5230	3318
450	20230919	112600	1005333410	5240	5240	5240	5240	11
451	20230919	112500	1005275770	5240	5240	5240	5230	622
452	20230919	112400	1002019560	5240	5240	5240	5240	400
453	20230919	112300	999923560	5240	5240	5240	5240	212
454	20230919	112200	998812680	5240	5230	5240	5220	1699
455	20230919	112100	989925920	5220	5220	5220	5220	0
456	20230919	112000	989925920	5220	5220	5220	5220	798
457	20230919	111900	985760360	5220	5210	5220	5210	115
458	20230919	111800	985161060	5210	5220	5220	5210	10
459	20230919	111700	985108950	5220	5230	5230	5220	106
460	20230919	111600	984554580	5230	5210	5230	5210	33
461	20230919	111500	984382590	5210	5210	5210	5210	48
462	20230919	111400	984132510	5230	5220	5230	5220	186
463	20230919	111300	983161570	5220	5230	5230	5220	42
464	20230919	111200	982942320	5230	5230	5230	5220	141
465	20230919	111100	982205890	5230	5230	5230	5230	70
466	20230919	111000	981839790	5230	5230	5230	5230	0
467	20230919	110900	981839790	5230	5230	5230	5230	96
468	20230919	110800	981337710	5230	5220	5230	5220	70
469	20230919	110700	980971810	5220	5220	5220	5220	527
470	20230919	110600	978220870	5220	5220	5220	5220	8
471	20230919	110500	978179110	5220	5220	5220	5220	431
472	20230919	110400	975929290	5200	5210	5210	5200	2796
473	20230919	110300	961362330	5210	5220	5220	5210	1604
474	20230919	110200	952990540	5220	5220	5220	5210	1973
475	20230919	110100	942696500	5210	5210	5210	5210	201
476	20230919	110000	941649290	5220	5220	5220	5220	1170
477	20230919	105900	935541890	5230	5230	5230	5230	217
478	20230919	105800	934406980	5230	5230	5240	5230	1305
479	20230919	105700	927579920	5240	5240	5240	5240	319
480	20230919	105600	925908360	5230	5240	5240	5230	3070
481	20230919	105500	909837800	5250	5240	5250	5240	396
482	20230919	105400	907762750	5240	5260	5260	5240	1950
483	20230919	105300	897517840	5260	5280	5280	5260	1569
484	20230919	105200	889252770	5270	5270	5280	5270	937
485	20230919	105100	884314740	5270	5260	5270	5250	1334
486	20230919	105000	877286880	5250	5260	5260	5250	680
487	20230919	104900	873710160	5260	5260	5260	5260	329
488	20230919	104800	871979620	5260	5260	5280	5260	2657
489	20230919	104700	857984810	5260	5280	5280	5260	3896
490	20230919	104600	837437570	5280	5290	5300	5280	2142
491	20230919	104500	826108100	5290	5310	5310	5290	2214
492	20230919	104400	814378630	5310	5300	5310	5290	5144
493	20230919	104300	787140430	5290	5310	5310	5290	3577
494	20230919	104200	768181040	5310	5330	5360	5300	15950
495	20230919	104100	683117680	5330	5280	5330	5280	18875
496	20230919	104000	583032410	5280	5280	5290	5280	1618
497	20230919	103900	574488940	5270	5270	5280	5270	1129
498	20230919	103800	568530090	5270	5260	5270	5260	3116
499	20230919	103700	552109280	5260	5260	5260	5250	1457
500	20230919	103600	544445500	5260	5250	5260	5250	59
501	20230919	103500	544135210	5250	5240	5260	5240	1638
502	20230919	103400	535539870	5250	5270	5270	5250	5291
503	20230919	103300	507723480	5270	5270	5270	5270	100
504	20230919	103200	507196480	5270	5260	5270	5250	439
505	20230919	103100	504888050	5260	5260	5260	5250	153
506	20230919	103000	504083280	5260	5260	5270	5260	1860
507	20230919	102900	494297610	5260	5260	5270	5250	1733
508	20230919	102800	485182090	5270	5260	5270	5260	307
509	20230919	102700	483564600	5270	5270	5270	5260	2494
510	20230919	102600	470423570	5260	5270	5270	5250	1841
511	20230919	102500	460739590	5280	5250	5300	5250	15530
512	20230919	102400	378728130	5250	5220	5250	5220	5343
513	20230919	102300	350734930	5220	5220	5220	5220	798
514	20230919	102200	346569370	5220	5220	5220	5220	276
515	20230919	102100	345128650	5220	5210	5220	5210	283
516	20230919	102000	343654110	5220	5210	5220	5210	685
517	20230919	101900	340084880	5210	5230	5230	5210	1369
518	20230919	101800	332952150	5210	5230	5230	5210	876
519	20230919	101700	328378630	5230	5230	5230	5230	313
520	20230919	101600	326741640	5240	5250	5250	5240	2188
521	20230919	101500	315269740	5250	5250	5250	5250	1574
522	20230919	101400	307006240	5250	5240	5250	5240	681
523	20230919	101300	303434000	5240	5240	5240	5240	165
524	20230919	101200	302569400	5240	5240	5240	5240	9
525	20230919	101100	302522240	5250	5240	5250	5240	86
526	20230919	101000	302071230	5250	5240	5250	5240	49
527	20230919	100900	301814150	5250	5230	5250	5230	901
528	20230919	100800	297097720	5230	5250	5250	5230	4252
529	20230919	100700	274820670	5250	5250	5250	5250	1651
530	20230919	100600	266152920	5250	5250	5260	5250	1057
531	20230919	100500	260598530	5250	5240	5250	5240	3111
532	20230919	100400	244286720	5230	5230	5240	5230	178
533	20230919	100300	243355680	5220	5220	5220	5220	823
534	20230919	100200	239059620	5210	5210	5210	5210	1000
535	20230919	100100	233849620	5220	5220	5220	5220	3
536	20230919	100000	233833960	5210	5220	5220	5210	1066
537	20230919	095900	228271530	5220	5220	5220	5220	761
538	20230919	095800	224299110	5220	5220	5220	5220	152
539	20230919	095700	223505670	5230	5220	5230	5220	3
540	20230919	095600	223490000	5220	5230	5240	5220	380
541	20230919	095500	221504590	5230	5220	5230	5220	131
542	20230919	095400	220819470	5220	5230	5230	5220	28
543	20230919	095300	220673300	5210	5220	5230	5210	1590
544	20230919	095200	212367850	5220	5220	5220	5220	48
545	20230919	095100	212117290	5230	5250	5250	5220	3185
546	20230919	095000	195451850	5250	5250	5250	5240	494
547	20230919	094900	192859100	5250	5240	5250	5240	1977
548	20230919	094800	182492560	5240	5250	5250	5240	631
549	20230919	094700	179186100	5250	5230	5250	5210	2971
550	20230919	094600	163623390	5220	5260	5260	5220	2035
551	20230919	094500	152975390	5250	5220	5260	5220	4052
552	20230919	094400	131720330	5210	5190	5210	5180	1708
553	20230919	094300	122844270	5190	5180	5190	5180	753
554	20230919	094200	118943240	5180	5180	5180	5180	33
555	20230919	094100	118772300	5180	5180	5190	5180	162
556	20230919	094000	117933120	5180	5190	5190	5180	66
557	20230919	093900	117591190	5190	5190	5190	5190	0
558	20230919	093800	117591190	5190	5190	5190	5190	342
559	20230919	093700	115816210	5190	5190	5190	5180	924
560	20230919	093600	111025560	5200	5200	5200	5200	14
561	20230919	093500	110952760	5190	5190	5190	5190	14
562	20230919	093400	110880100	5180	5200	5200	5180	2028
563	20230919	093300	100372600	5200	5200	5200	5200	19
564	20230919	093200	100273800	5190	5190	5190	5190	229
565	20230919	093100	99085290	5190	5180	5190	5180	52
566	20230919	093000	98815420	5180	5180	5180	5180	42
567	20230919	092900	98597860	5180	5180	5180	5180	390
568	20230919	092800	96577660	5180	5180	5180	5180	100
569	20230919	092700	96059660	5180	5180	5180	5180	281
570	20230919	092600	94604080	5200	5200	5200	5200	344
571	20230919	092500	92815280	5200	5190	5200	5180	714
572	20230919	092400	89111590	5180	5180	5180	5180	1
573	20230919	092300	89106410	5190	5190	5190	5190	259
574	20230919	092200	87762200	5190	5190	5190	5190	835
575	20230919	092100	83428550	5180	5180	5180	5180	1368
576	20230919	092000	76342310	5170	5170	5170	5170	1
577	20230919	091900	76337140	5170	5170	5170	5170	80
578	20230919	091800	75923540	5180	5180	5180	5180	1
579	20230919	091700	75918360	5180	5180	5180	5180	762
580	20230919	091600	71971200	5170	5180	5180	5170	215
581	20230919	091500	70858800	5180	5180	5180	5180	861
582	20230919	091400	66398820	5180	5190	5190	5180	498
583	20230919	091300	63817530	5190	5190	5190	5190	39
584	20230919	091200	63615120	5200	5200	5200	5190	183
585	20230919	091100	62664570	5210	5220	5220	5200	1035
586	20230919	091000	57269280	5230	5220	5250	5220	2061
587	20230919	090900	46503620	5250	5220	5250	5220	1817
588	20230919	090800	36992570	5210	5200	5210	5190	774
589	20230919	090700	32969970	5200	5170	5200	5170	2884
590	20230919	090600	18020780	5160	5170	5170	5140	887
591	20230919	090500	13454970	5170	5150	5180	5150	240
592	20230919	090400	12214600	5150	5150	5150	5150	170
593	20230919	090300	11339100	5150	5160	5160	5150	832
594	20230919	090200	7052350	5160	5160	5160	5160	34
595	20230919	090100	6876910	5160	5160	5160	5160	539
596	20230919	090000	4095670	5160	5170	5170	5160	742