KissMeData/071200/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	193300	1286536800	5750	5750	5750	5750	8247
3	20230918	193200	1286536800	5750	5750	5750	5750	0
4	20230918	193100	1286536800	5750	5750	5750	5750	0
5	20230918	193000	1286536800	5750	5750	5750	5750	0
6	20230918	192900	1286536800	5750	5750	5750	5750	0
7	20230918	192800	1286536800	5750	5750	5750	5750	0
8	20230918	192700	1286536800	5750	5750	5750	5750	0
9	20230918	192600	1286536800	5750	5750	5750	5750	0
10	20230918	192500	1286536800	5750	5750	5750	5750	0
11	20230918	192400	1286536800	5750	5750	5750	5750	0
12	20230918	192300	1286536800	5750	5750	5750	5750	0
13	20230918	192200	1286536800	5750	5750	5750	5750	0
14	20230918	192100	1286536800	5750	5750	5750	5750	0
15	20230918	192000	1286536800	5750	5750	5750	5750	0
16	20230918	191900	1286536800	5750	5750	5750	5750	0
17	20230918	191800	1286536800	5750	5750	5750	5750	0
18	20230918	191700	1286536800	5750	5750	5750	5750	0
19	20230918	191600	1286536800	5750	5750	5750	5750	0
20	20230918	191500	1286536800	5750	5750	5750	5750	0
21	20230918	191400	1286536800	5750	5750	5750	5750	0
22	20230918	191300	1286536800	5750	5750	5750	5750	0
23	20230918	191200	1286536800	5750	5750	5750	5750	0
24	20230918	191100	1286536800	5750	5750	5750	5750	0
25	20230918	191000	1286536800	5750	5750	5750	5750	0
26	20230918	190900	1286536800	5750	5750	5750	5750	0
27	20230918	190800	1286536800	5750	5750	5750	5750	0
28	20230918	190700	1286536800	5750	5750	5750	5750	0
29	20230918	190600	1286536800	5750	5750	5750	5750	0
30	20230918	190500	1286536800	5750	5750	5750	5750	0
31	20230918	190400	1286536800	5750	5750	5750	5750	0
32	20230918	190300	1286536800	5750	5750	5750	5750	8247
33	20230918	190200	1286536800	5750	5750	5750	5750	0
34	20230918	190100	1286536800	5750	5750	5750	5750	0
35	20230918	190000	1286536800	5750	5750	5750	5750	0
36	20230918	185900	1286536800	5750	5750	5750	5750	0
37	20230918	185800	1286536800	5750	5750	5750	5750	0
38	20230918	185700	1286536800	5750	5750	5750	5750	0
39	20230918	185600	1286536800	5750	5750	5750	5750	0
40	20230918	185500	1286536800	5750	5750	5750	5750	0
41	20230918	185400	1286536800	5750	5750	5750	5750	0
42	20230918	185300	1286536800	5750	5750	5750	5750	0
43	20230918	185200	1286536800	5750	5750	5750	5750	0
44	20230918	185100	1286536800	5750	5750	5750	5750	0
45	20230918	185000	1286536800	5750	5750	5750	5750	0
46	20230918	184900	1286536800	5750	5750	5750	5750	0
47	20230918	184800	1286536800	5750	5750	5750	5750	0
48	20230918	184700	1286536800	5750	5750	5750	5750	0
49	20230918	184600	1286536800	5750	5750	5750	5750	0
50	20230918	184500	1286536800	5750	5750	5750	5750	0
51	20230918	184400	1286536800	5750	5750	5750	5750	0
52	20230918	184300	1286536800	5750	5750	5750	5750	0
53	20230918	184200	1286536800	5750	5750	5750	5750	0
54	20230918	184100	1286536800	5750	5750	5750	5750	0
55	20230918	184000	1286536800	5750	5750	5750	5750	0
56	20230918	183900	1286536800	5750	5750	5750	5750	0
57	20230918	183800	1286536800	5750	5750	5750	5750	0
58	20230918	183700	1286536800	5750	5750	5750	5750	0
59	20230918	183600	1286536800	5750	5750	5750	5750	0
60	20230918	183500	1286536800	5750	5750	5750	5750	0
61	20230918	183400	1286536800	5750	5750	5750	5750	0
62	20230918	183300	1286536800	5750	5750	5750	5750	8247
63	20230918	183200	1286536800	5750	5750	5750	5750	0
64	20230918	183100	1286536800	5750	5750	5750	5750	0
65	20230918	183000	1286536800	5750	5750	5750	5750	0
66	20230918	182900	1286536800	5750	5750	5750	5750	0
67	20230918	182800	1286536800	5750	5750	5750	5750	0
68	20230918	182700	1286536800	5750	5750	5750	5750	0
69	20230918	182600	1286536800	5750	5750	5750	5750	0
70	20230918	182500	1286536800	5750	5750	5750	5750	0
71	20230918	182400	1286536800	5750	5750	5750	5750	0
72	20230918	182300	1286536800	5750	5750	5750	5750	0
73	20230918	182200	1286536800	5750	5750	5750	5750	0
74	20230918	182100	1286536800	5750	5750	5750	5750	0
75	20230918	182000	1286536800	5750	5750	5750	5750	0
76	20230918	181900	1286536800	5750	5750	5750	5750	0
77	20230918	181800	1286536800	5750	5750	5750	5750	0
78	20230918	181700	1286536800	5750	5750	5750	5750	0
79	20230918	181600	1286536800	5750	5750	5750	5750	0
80	20230918	181500	1286536800	5750	5750	5750	5750	0
81	20230918	181400	1286536800	5750	5750	5750	5750	0
82	20230918	181300	1286536800	5750	5750	5750	5750	0
83	20230918	181200	1286536800	5750	5750	5750	5750	0
84	20230918	181100	1286536800	5750	5750	5750	5750	0
85	20230918	181000	1286536800	5750	5750	5750	5750	0
86	20230918	180900	1286536800	5750	5750	5750	5750	0
87	20230918	180800	1286536800	5750	5750	5750	5750	0
88	20230918	180700	1286536800	5750	5750	5750	5750	0
89	20230918	180600	1286536800	5750	5750	5750	5750	0
90	20230918	180500	1286536800	5750	5750	5750	5750	0
91	20230918	180400	1286536800	5750	5750	5750	5750	0
92	20230918	180300	1286536800	5750	5750	5750	5750	8247
93	20230918	180200	1286536800	5750	5750	5750	5750	0
94	20230918	180100	1286536800	5750	5750	5750	5750	0
95	20230918	180000	1286536800	5750	5750	5750	5750	0
96	20230918	175900	1286536800	5750	5750	5750	5750	0
97	20230918	175800	1286536800	5750	5750	5750	5750	0
98	20230918	175700	1286536800	5750	5750	5750	5750	0
99	20230918	175600	1286536800	5750	5750	5750	5750	0
100	20230918	175500	1286536800	5750	5750	5750	5750	0
101	20230918	175400	1286536800	5750	5750	5750	5750	0
102	20230918	175300	1286536800	5750	5750	5750	5750	0
103	20230918	175200	1286536800	5750	5750	5750	5750	0
104	20230918	175100	1286536800	5750	5750	5750	5750	0
105	20230918	175000	1286536800	5750	5750	5750	5750	0
106	20230918	174900	1286536800	5750	5750	5750	5750	0
107	20230918	174800	1286536800	5750	5750	5750	5750	0
108	20230918	174700	1286536800	5750	5750	5750	5750	0
109	20230918	174600	1286536800	5750	5750	5750	5750	0
110	20230918	174500	1286536800	5750	5750	5750	5750	0
111	20230918	174400	1286536800	5750	5750	5750	5750	0
112	20230918	174300	1286536800	5750	5750	5750	5750	0
113	20230918	174200	1286536800	5750	5750	5750	5750	0
114	20230918	174100	1286536800	5750	5750	5750	5750	0
115	20230918	174000	1286536800	5750	5750	5750	5750	0
116	20230918	173900	1286536800	5750	5750	5750	5750	0
117	20230918	173800	1286536800	5750	5750	5750	5750	0
118	20230918	173700	1286536800	5750	5750	5750	5750	0
119	20230918	173600	1286536800	5750	5750	5750	5750	0
120	20230918	173500	1286536800	5750	5750	5750	5750	0
121	20230918	173400	1286536800	5750	5750	5750	5750	0
122	20230918	173300	1286536800	5750	5750	5750	5750	8247
123	20230918	173200	1286536800	5750	5750	5750	5750	0
124	20230918	173100	1286536800	5750	5750	5750	5750	0
125	20230918	173000	1286536800	5750	5750	5750	5750	0
126	20230918	172900	1286536800	5750	5750	5750	5750	0
127	20230918	172800	1286536800	5750	5750	5750	5750	0
128	20230918	172700	1286536800	5750	5750	5750	5750	0
129	20230918	172600	1286536800	5750	5750	5750	5750	0
130	20230918	172500	1286536800	5750	5750	5750	5750	0
131	20230918	172400	1286536800	5750	5750	5750	5750	0
132	20230918	172300	1286536800	5750	5750	5750	5750	0
133	20230918	172200	1286536800	5750	5750	5750	5750	0
134	20230918	172100	1286536800	5750	5750	5750	5750	0
135	20230918	172000	1286536800	5750	5750	5750	5750	0
136	20230918	171900	1286536800	5750	5750	5750	5750	0
137	20230918	171800	1286536800	5750	5750	5750	5750	0
138	20230918	171700	1286536800	5750	5750	5750	5750	0
139	20230918	171600	1286536800	5750	5750	5750	5750	0
140	20230918	171500	1286536800	5750	5750	5750	5750	0
141	20230918	171400	1286536800	5750	5750	5750	5750	0
142	20230918	171300	1286536800	5750	5750	5750	5750	0
143	20230918	171200	1286536800	5750	5750	5750	5750	0
144	20230918	171100	1286536800	5750	5750	5750	5750	0
145	20230918	171000	1286536800	5750	5750	5750	5750	0
146	20230918	170900	1286536800	5750	5750	5750	5750	0
147	20230918	170800	1286536800	5750	5750	5750	5750	0
148	20230918	170700	1286536800	5750	5750	5750	5750	0
149	20230918	170600	1286536800	5750	5750	5750	5750	0
150	20230918	170500	1286536800	5750	5750	5750	5750	0
151	20230918	170400	1286536800	5750	5750	5750	5750	0
152	20230918	170300	1286536800	5750	5750	5750	5750	8247
153	20230918	170200	1286536800	5750	5750	5750	5750	0
154	20230918	170100	1286536800	5750	5750	5750	5750	0
155	20230918	170000	1286536800	5750	5750	5750	5750	0
156	20230918	165900	1286536800	5750	5750	5750	5750	0
157	20230918	165800	1286536800	5750	5750	5750	5750	0
158	20230918	165700	1286536800	5750	5750	5750	5750	0
159	20230918	165600	1286536800	5750	5750	5750	5750	0
160	20230918	165500	1286536800	5750	5750	5750	5750	0
161	20230918	165400	1286536800	5750	5750	5750	5750	0
162	20230918	165300	1286536800	5750	5750	5750	5750	0
163	20230918	165200	1286536800	5750	5750	5750	5750	0
164	20230918	165100	1286536800	5750	5750	5750	5750	0
165	20230918	165000	1286536800	5750	5750	5750	5750	0
166	20230918	164900	1286536800	5750	5750	5750	5750	0
167	20230918	164800	1286536800	5750	5750	5750	5750	0
168	20230918	164700	1286536800	5750	5750	5750	5750	0
169	20230918	164600	1286536800	5750	5750	5750	5750	0
170	20230918	164500	1286536800	5750	5750	5750	5750	0
171	20230918	164400	1286536800	5750	5750	5750	5750	0
172	20230918	164300	1286536800	5750	5750	5750	5750	0
173	20230918	164200	1286536800	5750	5750	5750	5750	0
174	20230918	164100	1286536800	5750	5750	5750	5750	0
175	20230918	164000	1286536800	5750	5750	5750	5750	0
176	20230918	163900	1286536800	5750	5750	5750	5750	0
177	20230918	163800	1286536800	5750	5750	5750	5750	0
178	20230918	163700	1286536800	5750	5750	5750	5750	0
179	20230918	163600	1286536800	5750	5750	5750	5750	0
180	20230918	163500	1286536800	5750	5750	5750	5750	0
181	20230918	163400	1286536800	5750	5750	5750	5750	0
182	20230918	163300	1286536800	5750	5750	5750	5750	8247
183	20230918	163200	1286536800	5750	5750	5750	5750	0
184	20230918	163100	1286536800	5750	5750	5750	5750	0
185	20230918	163000	1286536800	5750	5750	5750	5750	0
186	20230918	162900	1286536800	5750	5750	5750	5750	0
187	20230918	162800	1286536800	5750	5750	5750	5750	0
188	20230918	162700	1286536800	5750	5750	5750	5750	0
189	20230918	162600	1286536800	5750	5750	5750	5750	0
190	20230918	162500	1286536800	5750	5750	5750	5750	0
191	20230918	162400	1286536800	5750	5750	5750	5750	0
192	20230918	162300	1286536800	5750	5750	5750	5750	0
193	20230918	162200	1286536800	5750	5750	5750	5750	0
194	20230918	162100	1286536800	5750	5750	5750	5750	0
195	20230918	162000	1286536800	5750	5750	5750	5750	0
196	20230918	161900	1286536800	5750	5750	5750	5750	0
197	20230918	161800	1286536800	5750	5750	5750	5750	0
198	20230918	161700	1286536800	5750	5750	5750	5750	0
199	20230918	161600	1286536800	5750	5750	5750	5750	0
200	20230918	161500	1286536800	5750	5750	5750	5750	0
201	20230918	161400	1286536800	5750	5750	5750	5750	0
202	20230918	161300	1286536800	5750	5750	5750	5750	0
203	20230918	161200	1286536800	5750	5750	5750	5750	0
204	20230918	161100	1286536800	5750	5750	5750	5750	0
205	20230918	161000	1286536800	5750	5750	5750	5750	0
206	20230918	160900	1286536800	5750	5750	5750	5750	0
207	20230918	160800	1286536800	5750	5750	5750	5750	0
208	20230918	160700	1286536800	5750	5750	5750	5750	0
209	20230918	160600	1286536800	5750	5750	5750	5750	0
210	20230918	160500	1286536800	5750	5750	5750	5750	0
211	20230918	160400	1286536800	5750	5750	5750	5750	0
212	20230918	160300	1286536800	5750	5750	5750	5750	8247
213	20230918	160200	1286536800	5750	5750	5750	5750	0
214	20230918	160100	1286536800	5750	5750	5750	5750	0
215	20230918	160000	1286536800	5750	5750	5750	5750	0
216	20230918	155900	1286536800	5750	5750	5750	5750	0
217	20230918	155800	1286536800	5750	5750	5750	5750	0
218	20230918	155700	1286536800	5750	5750	5750	5750	0
219	20230918	155600	1286536800	5750	5750	5750	5750	0
220	20230918	155500	1286536800	5750	5750	5750	5750	0
221	20230918	155400	1286536800	5750	5750	5750	5750	0
222	20230918	155300	1286536800	5750	5750	5750	5750	0
223	20230918	155200	1286536800	5750	5750	5750	5750	0
224	20230918	155100	1286536800	5750	5750	5750	5750	0
225	20230918	155000	1286536800	5750	5750	5750	5750	0
226	20230918	154900	1286536800	5750	5750	5750	5750	0
227	20230918	154800	1286536800	5750	5750	5750	5750	0
228	20230918	154700	1286536800	5750	5750	5750	5750	0
229	20230918	154600	1286536800	5750	5750	5750	5750	0
230	20230918	154500	1286536800	5750	5750	5750	5750	0
231	20230918	154400	1286536800	5750	5750	5750	5750	0
232	20230918	154300	1286536800	5750	5750	5750	5750	0
233	20230918	154200	1286536800	5750	5750	5750	5750	0
234	20230918	154100	1286536800	5750	5750	5750	5750	0
235	20230918	154000	1286536800	5750	5750	5750	5750	0
236	20230918	153900	1286536800	5750	5750	5750	5750	0
237	20230918	153800	1286536800	5750	5750	5750	5750	0
238	20230918	153700	1286536800	5750	5750	5750	5750	0
239	20230918	153600	1286536800	5750	5750	5750	5750	0
240	20230918	153500	1286536800	5750	5750	5750	5750	0
241	20230918	153400	1286536800	5750	5750	5750	5750	0
242	20230918	153300	1286536800	5750	5750	5750	5750	8247
243	20230918	153200	1286536800	5750	5750	5750	5750	0
244	20230918	153100	1286536800	5750	5750	5750	5750	0
245	20230918	153000	1286536800	5750	5750	5750	5750	8247
246	20230918	152900	1239116550	5800	5800	5800	5800	0
247	20230918	152800	1239116550	5800	5800	5800	5800	0
248	20230918	152700	1239116550	5800	5800	5800	5800	0
249	20230918	152600	1239116550	5800	5800	5800	5800	0
250	20230918	152500	1239116550	5800	5800	5800	5800	0
251	20230918	152400	1239116550	5800	5800	5800	5800	0
252	20230918	152300	1239116550	5800	5800	5800	5800	0
253	20230918	152200	1239116550	5800	5800	5800	5800	0
254	20230918	152100	1239116550	5800	5800	5800	5800	0
255	20230918	152000	1239116550	5800	5800	5800	5800	0
256	20230918	151900	1239116550	5800	5790	5800	5780	241
257	20230918	151800	1237722140	5790	5790	5790	5790	379
258	20230918	151700	1235527730	5770	5780	5780	5770	70
259	20230918	151600	1235123820	5780	5780	5780	5780	318
260	20230918	151500	1233285780	5790	5790	5790	5790	30
261	20230918	151400	1233112080	5790	5780	5790	5780	339
262	20230918	151300	1231152640	5780	5800	5800	5780	619
263	20230918	151200	1227563130	5800	5780	5810	5780	6199
264	20230918	151100	1191620620	5780	5780	5780	5780	792
265	20230918	151000	1187042860	5790	5790	5790	5790	1013
266	20230918	150900	1181177590	5790	5800	5800	5790	94
267	20230918	150800	1180633320	5800	5800	5800	5800	2448
268	20230918	150700	1166434920	5810	5810	5820	5800	2530
269	20230918	150600	1151748630	5800	5790	5800	5790	2069
270	20230918	150500	1139749120	5790	5790	5790	5790	4
271	20230918	150400	1139725960	5790	5790	5790	5790	253
272	20230918	150300	1138261090	5790	5790	5790	5790	41
273	20230918	150200	1138023700	5790	5790	5790	5790	133
274	20230918	150100	1137253630	5790	5790	5790	5790	300
275	20230918	150000	1135516630	5780	5770	5780	5770	2
276	20230918	145900	1135505080	5760	5760	5760	5760	0
277	20230918	145800	1135505080	5760	5760	5760	5760	737
278	20230918	145700	1131259960	5760	5780	5780	5760	840
279	20230918	145600	1126415340	5790	5790	5790	5790	29
280	20230918	145500	1126247430	5800	5800	5800	5800	76
281	20230918	145400	1125806630	5800	5800	5800	5800	599
282	20230918	145300	1122332430	5810	5800	5810	5800	923
283	20230918	145200	1116971350	5800	5800	5800	5800	244
284	20230918	145100	1115556150	5810	5810	5810	5810	12
285	20230918	145000	1115486430	5810	5800	5810	5800	700
286	20230918	144900	1111423360	5800	5800	5800	5800	266
287	20230918	144800	1109880560	5800	5800	5800	5800	1
288	20230918	144700	1109874760	5800	5770	5800	5760	3266
289	20230918	144600	1091011770	5770	5770	5770	5770	20
290	20230918	144500	1090896370	5780	5780	5780	5780	808
291	20230918	144400	1086226130	5800	5800	5800	5800	0
292	20230918	144300	1086226130	5800	5800	5800	5800	0
293	20230918	144200	1086226130	5800	5800	5800	5800	2
294	20230918	144100	1086214530	5780	5780	5780	5780	42
295	20230918	144000	1085971770	5800	5790	5800	5790	51
296	20230918	143900	1085675980	5790	5790	5790	5790	52
297	20230918	143800	1085374900	5790	5790	5790	5790	0
298	20230918	143700	1085374900	5790	5790	5790	5790	3
299	20230918	143600	1085357530	5780	5780	5780	5780	100
300	20230918	143500	1084779530	5780	5780	5780	5780	300
301	20230918	143400	1083045530	5780	5780	5780	5780	483
302	20230918	143300	1080253790	5800	5800	5800	5800	1000
303	20230918	143200	1074453790	5800	5800	5800	5800	0
304	20230918	143100	1074453790	5800	5790	5800	5790	2087
305	20230918	143000	1062350060	5800	5810	5810	5800	157
306	20230918	142900	1061439450	5800	5800	5800	5800	859
307	20230918	142800	1056457250	5800	5800	5800	5800	1
308	20230918	142700	1056451450	5790	5790	5790	5790	0
309	20230918	142600	1056451450	5790	5800	5800	5790	26
310	20230918	142500	1056300870	5800	5800	5800	5800	91
311	20230918	142400	1055773070	5790	5790	5790	5790	0
312	20230918	142300	1055773070	5790	5790	5790	5790	0
313	20230918	142200	1055773070	5790	5780	5790	5780	150
314	20230918	142100	1054904670	5780	5790	5790	5780	8
315	20230918	142000	1054858400	5790	5790	5790	5790	8
316	20230918	141900	1054812080	5790	5790	5790	5790	24
317	20230918	141800	1054673120	5790	5790	5790	5790	0
318	20230918	141700	1054673120	5790	5790	5790	5790	41
319	20230918	141600	1054435730	5800	5800	5800	5800	9
320	20230918	141500	1054383530	5800	5800	5800	5800	11
321	20230918	141400	1054319730	5800	5800	5800	5800	8
322	20230918	141300	1054273330	5800	5800	5800	5800	107
323	20230918	141200	1053652730	5800	5800	5800	5800	8
324	20230918	141100	1053606330	5800	5800	5800	5800	8
325	20230918	141000	1053559930	5800	5780	5800	5780	5
326	20230918	140900	1053530990	5780	5780	5780	5780	0
327	20230918	140800	1053530990	5780	5780	5780	5780	0
328	20230918	140700	1053530990	5780	5780	5780	5780	1
329	20230918	140600	1053525210	5780	5780	5780	5780	100
330	20230918	140500	1052947210	5770	5790	5790	5770	1054
331	20230918	140400	1046857470	5790	5800	5800	5790	55
332	20230918	140300	1046538980	5800	5800	5800	5800	8
333	20230918	140200	1046492580	5800	5800	5800	5800	8
334	20230918	140100	1046446180	5800	5800	5800	5800	811
335	20230918	140000	1041742380	5800	5800	5800	5800	0
336	20230918	135900	1041742380	5800	5800	5800	5800	0
337	20230918	135800	1041742380	5800	5800	5800	5800	1000
338	20230918	135700	1035942380	5790	5790	5790	5790	100
339	20230918	135600	1035363380	5790	5790	5790	5790	310
340	20230918	135500	1033568480	5790	5790	5790	5790	200
341	20230918	135400	1032410480	5790	5790	5790	5790	1
342	20230918	135300	1032404690	5780	5780	5780	5780	18
343	20230918	135200	1032300650	5780	5780	5780	5780	0
344	20230918	135100	1032300650	5780	5780	5780	5780	0
345	20230918	135000	1032300650	5780	5780	5780	5780	500
346	20230918	134900	1029410650	5780	5780	5780	5780	10
347	20230918	134800	1029352850	5800	5800	5800	5800	2
348	20230918	134700	1029341250	5790	5790	5790	5790	1
349	20230918	134600	1029335460	5780	5780	5780	5780	10
350	20230918	134500	1029277660	5780	5780	5780	5780	5
351	20230918	134400	1029248760	5780	5780	5780	5780	1049
352	20230918	134300	1023185540	5780	5780	5780	5780	0
353	20230918	134200	1023185540	5780	5780	5780	5780	121
354	20230918	134100	1022486160	5780	5780	5780	5780	327
355	20230918	134000	1020596100	5780	5780	5780	5780	0
356	20230918	133900	1020596100	5780	5780	5780	5780	30
357	20230918	133800	1020422700	5800	5800	5800	5800	0
358	20230918	133700	1020422700	5800	5770	5800	5770	53
359	20230918	133600	1020115900	5780	5790	5790	5770	433
360	20230918	133500	1017613350	5800	5800	5800	5800	100
361	20230918	133400	1017033350	5800	5800	5800	5800	50
362	20230918	133300	1016743350	5800	5800	5800	5800	0
363	20230918	133200	1016743350	5800	5800	5800	5800	0
364	20230918	133100	1016743350	5800	5800	5800	5800	21
365	20230918	133000	1016621550	5800	5800	5800	5800	4
366	20230918	132900	1016598350	5800	5800	5800	5800	0
367	20230918	132800	1016598350	5800	5790	5800	5790	255
368	20230918	132700	1015121830	5770	5780	5780	5770	318
369	20230918	132600	1013285240	5810	5800	5810	5780	4334
370	20230918	132500	988222560	5810	5810	5810	5810	0
371	20230918	132400	988222560	5810	5800	5810	5800	405
372	20230918	132300	985873510	5810	5810	5810	5800	169
373	20230918	132200	984891710	5810	5810	5810	5810	4
374	20230918	132100	984868470	5810	5810	5810	5800	38
375	20230918	132000	984647980	5810	5810	5810	5810	7
376	20230918	131900	984607310	5800	5810	5810	5800	26
377	20230918	131800	984456450	5810	5810	5810	5810	0
378	20230918	131700	984456450	5810	5810	5810	5810	17
379	20230918	131600	984357680	5830	5830	5830	5830	0
380	20230918	131500	984357680	5830	5830	5830	5830	8
381	20230918	131400	984311040	5800	5820	5820	5800	423
382	20230918	131300	981853840	5830	5830	5830	5830	1
383	20230918	131200	981848010	5830	5830	5830	5830	1271
384	20230918	131100	974438080	5830	5830	5830	5830	0
385	20230918	131000	974438080	5830	5830	5830	5830	55
386	20230918	130900	974117430	5850	5850	5850	5840	660
387	20230918	130800	970258430	5850	5850	5850	5850	0
388	20230918	130700	970258430	5850	5840	5850	5840	91
389	20230918	130600	969726980	5840	5840	5840	5840	60
390	20230918	130500	969376580	5850	5850	5850	5850	5
391	20230918	130400	969347330	5840	5840	5840	5840	1162
392	20230918	130300	962561250	5840	5840	5840	5840	172
393	20230918	130200	961556770	5850	5850	5850	5840	22
394	20230918	130100	961428170	5840	5840	5840	5840	113
395	20230918	130000	960768250	5840	5840	5840	5840	352
396	20230918	125900	958712570	5860	5840	5860	5840	615
397	20230918	125800	955112670	5840	5840	5840	5840	0
398	20230918	125700	955112670	5840	5860	5860	5840	418
399	20230918	125600	952667760	5870	5850	5870	5850	131
400	20230918	125500	951899910	5850	5850	5850	5850	76
401	20230918	125400	951455310	5850	5840	5850	5840	1686
402	20230918	125300	941602730	5840	5840	5840	5840	1
403	20230918	125200	941596890	5860	5870	5880	5860	419
404	20230918	125100	939137310	5880	5850	5880	5850	2018
405	20230918	125000	927303710	5840	5840	5850	5840	3124
406	20230918	124900	909038170	5840	5840	5840	5840	3
407	20230918	124800	909020650	5810	5810	5810	5810	99
408	20230918	124700	908445460	5830	5830	5830	5830	299
409	20230918	124600	906702290	5830	5830	5830	5830	116
410	20230918	124500	906026010	5830	5830	5830	5830	1
411	20230918	124400	906020180	5840	5820	5840	5820	51
412	20230918	124300	905722780	5830	5830	5830	5830	152
413	20230918	124200	904836620	5830	5830	5830	5830	0
414	20230918	124100	904836620	5830	5830	5830	5830	21
415	20230918	124000	904714190	5830	5820	5830	5820	48
416	20230918	123900	904434780	5810	5810	5810	5810	0
417	20230918	123800	904434780	5810	5810	5810	5810	0
418	20230918	123700	904434780	5810	5810	5810	5810	93
419	20230918	123600	903894450	5800	5810	5810	5800	1255
420	20230918	123500	896615180	5820	5820	5820	5820	0
421	20230918	123400	896615180	5820	5820	5820	5820	279
422	20230918	123300	894991400	5820	5820	5820	5820	0
423	20230918	123200	894991400	5820	5820	5820	5820	0
424	20230918	123100	894991400	5820	5820	5820	5820	445
425	20230918	123000	892401500	5820	5830	5830	5820	66
426	20230918	122900	892016730	5820	5820	5820	5820	8
427	20230918	122800	891970170	5820	5820	5820	5820	51
428	20230918	122700	891673350	5820	5820	5820	5820	147
429	20230918	122600	890817810	5820	5820	5820	5820	7
430	20230918	122500	890777070	5800	5800	5800	5800	100
431	20230918	122400	890197070	5790	5790	5790	5790	380
432	20230918	122300	887996870	5790	5790	5810	5790	626
433	20230918	122200	884361110	5800	5800	5800	5800	2
434	20230918	122100	884349510	5800	5790	5800	5790	131
435	20230918	122000	883590930	5800	5790	5800	5790	593
436	20230918	121900	880157400	5790	5770	5790	5770	687
437	20230918	121800	876185870	5790	5790	5790	5790	80
438	20230918	121700	875722670	5770	5770	5770	5770	6
439	20230918	121600	875688050	5790	5790	5790	5790	1
440	20230918	121500	875682260	5790	5790	5790	5790	0
441	20230918	121400	875682260	5790	5790	5790	5790	0
442	20230918	121300	875682260	5790	5790	5790	5790	25
443	20230918	121200	875537510	5790	5790	5790	5790	0
444	20230918	121100	875537510	5790	5800	5800	5790	60
445	20230918	121000	875190040	5800	5790	5800	5790	85
446	20230918	120900	874697800	5770	5770	5770	5770	0
447	20230918	120800	874697800	5770	5770	5770	5770	200
448	20230918	120700	873543800	5780	5780	5780	5780	300
449	20230918	120600	871809800	5790	5780	5790	5780	1090
450	20230918	120500	865509300	5780	5810	5810	5780	87
451	20230918	120400	865006050	5790	5800	5800	5790	2017
452	20230918	120300	853317240	5830	5830	5830	5830	0
453	20230918	120200	853317240	5830	5830	5830	5830	0
454	20230918	120100	853317240	5830	5830	5830	5830	0
455	20230918	120000	853317240	5830	5810	5830	5800	1051
456	20230918	115900	847210890	5840	5830	5840	5830	28
457	20230918	115800	847047590	5800	5800	5800	5800	152
458	20230918	115700	846165990	5840	5820	5840	5800	1832
459	20230918	115600	835524630	5820	5840	5840	5820	1066
460	20230918	115500	829319180	5840	5840	5840	5820	27
461	20230918	115400	829161850	5840	5850	5850	5840	185
462	20230918	115300	828080570	5850	5820	5850	5820	1703
463	20230918	115200	818152160	5810	5850	5850	5810	2519
464	20230918	115100	803467960	5850	5870	5870	5840	792
465	20230918	115000	798839040	5870	5850	5870	5840	3208
466	20230918	114900	780067500	5850	5850	5850	5840	1015
467	20230918	114800	774129760	5850	5840	5850	5840	3306
468	20230918	114700	754802720	5850	5830	5850	5830	1414
469	20230918	114600	746545520	5830	5830	5840	5830	1185
470	20230918	114500	739635610	5830	5830	5850	5830	1903
471	20230918	114400	728523540	5830	5820	5830	5820	286
472	20230918	114300	726856670	5810	5810	5810	5810	667
473	20230918	114200	722981400	5800	5800	5800	5790	1061
474	20230918	114100	716827610	5810	5810	5810	5810	0
475	20230918	114000	716827610	5810	5810	5810	5810	273
476	20230918	113900	715241480	5810	5810	5810	5810	100
477	20230918	113800	714660480	5820	5820	5820	5820	11
478	20230918	113700	714596460	5820	5830	5830	5820	1206
479	20230918	113600	707575570	5840	5820	5840	5820	1323
480	20230918	113500	699864400	5820	5810	5820	5810	577
481	20230918	113400	696506610	5810	5800	5810	5800	106
482	20230918	113300	695891750	5800	5800	5800	5800	70
483	20230918	113200	695485750	5790	5790	5790	5790	0
484	20230918	113100	695485750	5790	5780	5810	5780	5599
485	20230918	113000	663025520	5770	5770	5770	5770	86
486	20230918	112900	662529300	5780	5780	5780	5780	191
487	20230918	112800	661425320	5780	5780	5780	5780	526
488	20230918	112700	658385040	5760	5760	5760	5760	0
489	20230918	112600	658385040	5760	5750	5760	5740	210
490	20230918	112500	657178360	5780	5760	5780	5760	288
491	20230918	112400	655514350	5770	5770	5770	5770	84
492	20230918	112300	655029670	5770	5770	5770	5770	0
493	20230918	112200	655029670	5770	5770	5770	5770	1
494	20230918	112100	655023900	5780	5770	5780	5770	217
495	20230918	112000	653771790	5770	5770	5770	5770	172
496	20230918	111900	652779350	5770	5770	5770	5770	36
497	20230918	111800	652571630	5780	5780	5780	5780	0
498	20230918	111700	652571630	5780	5780	5780	5780	461
499	20230918	111600	649907050	5780	5800	5800	5780	1965
500	20230918	111500	638549050	5790	5800	5800	5780	1624
501	20230918	111400	629142280	5800	5790	5800	5790	1186
502	20230918	111300	622275290	5790	5790	5790	5780	1658
503	20230918	111200	612676480	5790	5780	5790	5780	507
504	20230918	111100	609740960	5780	5750	5790	5750	2051
505	20230918	111000	597880160	5740	5740	5740	5740	1004
506	20230918	110900	592117200	5740	5740	5740	5740	67
507	20230918	110800	591732620	5710	5710	5710	5710	262
508	20230918	110700	590236600	5740	5730	5740	5730	4
509	20230918	110600	590213670	5710	5710	5710	5710	1
510	20230918	110500	590207960	5710	5710	5710	5710	0
511	20230918	110400	590207960	5710	5710	5710	5710	0
512	20230918	110300	590207960	5710	5710	5710	5710	0
513	20230918	110200	590207960	5710	5710	5710	5710	0
514	20230918	110100	590207960	5710	5730	5730	5710	1163
515	20230918	110000	583546350	5730	5720	5730	5700	3486
516	20230918	105900	563635340	5720	5720	5720	5720	1234
517	20230918	105800	556576860	5720	5720	5720	5720	3
518	20230918	105700	556559700	5720	5740	5740	5720	451
519	20230918	105600	553972660	5740	5750	5750	5740	652
520	20230918	105500	550229660	5740	5730	5740	5730	514
521	20230918	105400	547281400	5740	5740	5740	5740	701
522	20230918	105300	543257660	5740	5740	5740	5740	60
523	20230918	105200	542913260	5730	5730	5730	5730	0
524	20230918	105100	542913260	5730	5730	5730	5730	0
525	20230918	105000	542913260	5730	5740	5740	5730	596
526	20230918	104900	539498120	5730	5730	5730	5730	1000
527	20230918	104800	533768120	5740	5740	5740	5740	1000
528	20230918	104700	528028120	5750	5750	5750	5750	111
529	20230918	104600	527389870	5750	5750	5750	5750	10
530	20230918	104500	527332370	5750	5770	5770	5750	494
531	20230918	104400	524489820	5770	5770	5780	5770	1254
532	20230918	104300	517253440	5770	5750	5770	5750	1400
533	20230918	104200	509182440	5760	5770	5770	5760	282
534	20230918	104100	507556310	5760	5760	5760	5750	1481
535	20230918	104000	499026250	5760	5760	5760	5760	0
536	20230918	103900	499026250	5760	5760	5760	5760	10
537	20230918	103800	498968650	5750	5730	5750	5730	2905
538	20230918	103700	482283430	5720	5710	5720	5710	922
539	20230918	103600	477018790	5710	5710	5710	5710	33
540	20230918	103500	476830360	5710	5720	5720	5710	378
541	20230918	103400	474670010	5710	5710	5710	5710	0
542	20230918	103300	474670010	5710	5710	5710	5710	50
543	20230918	103200	474384510	5740	5730	5740	5720	805
544	20230918	103100	469776980	5730	5730	5730	5730	1033
545	20230918	103000	463857890	5740	5740	5740	5740	13
546	20230918	102900	463783270	5740	5730	5740	5720	1431
547	20230918	102800	455585010	5730	5730	5730	5730	0
548	20230918	102700	455585010	5730	5730	5730	5730	1000
549	20230918	102600	449855010	5740	5730	5740	5730	1639
550	20230918	102500	440449350	5730	5730	5730	5730	429
551	20230918	102400	437991180	5730	5730	5730	5730	45
552	20230918	102300	437733330	5730	5730	5730	5730	91
553	20230918	102200	437211900	5730	5730	5730	5730	40
554	20230918	102100	436982700	5730	5720	5730	5720	59
555	20230918	102000	436644730	5720	5720	5720	5720	910
556	20230918	101900	431439530	5720	5730	5730	5720	248
557	20230918	101800	430018870	5740	5760	5760	5740	907
558	20230918	101700	424809110	5740	5740	5770	5740	2372
559	20230918	101600	411164870	5740	5720	5740	5720	658
560	20230918	101500	407393630	5720	5720	5720	5720	244
561	20230918	101400	405997950	5690	5690	5710	5680	6311
562	20230918	101300	370086510	5700	5700	5710	5700	120
563	20230918	101200	369402410	5710	5700	5710	5700	235
564	20230918	101100	368062860	5700	5720	5720	5700	632
565	20230918	101000	364450460	5720	5720	5720	5720	1
566	20230918	100900	364444740	5720	5660	5720	5660	4057
567	20230918	100800	341326800	5650	5670	5670	5650	1786
568	20230918	100700	331223690	5670	5670	5670	5670	1036
569	20230918	100600	325349570	5670	5670	5690	5670	3815
570	20230918	100500	303658310	5670	5640	5670	5640	1140
571	20230918	100400	297206680	5620	5650	5650	5620	1231
572	20230918	100300	290268700	5650	5640	5650	5640	1567
573	20230918	100200	281426790	5640	5640	5640	5640	2658
574	20230918	100100	266435670	5640	5630	5640	5630	140
575	20230918	100000	265646730	5630	5620	5630	5620	535
576	20230918	095900	262639030	5620	5620	5620	5620	25
577	20230918	095800	262498530	5620	5620	5620	5620	273
578	20230918	095700	260964270	5640	5610	5640	5610	2252
579	20230918	095600	248280950	5600	5600	5600	5600	344
580	20230918	095500	246354550	5590	5560	5590	5560	8098
581	20230918	095400	201119230	5570	5570	5570	5570	66
582	20230918	095300	200751610	5570	5560	5570	5560	2
583	20230918	095200	200740480	5560	5560	5560	5560	65
584	20230918	095100	200379080	5550	5550	5550	5550	718
585	20230918	095000	196394180	5550	5550	5550	5550	0
586	20230918	094900	196394180	5550	5540	5550	5540	472
587	20230918	094800	193775530	5540	5540	5540	5540	0
588	20230918	094700	193775530	5540	5540	5540	5540	0
589	20230918	094600	193775530	5540	5540	5540	5540	0
590	20230918	094500	193775530	5540	5530	5540	5530	507
591	20230918	094400	190966810	5540	5520	5540	5520	415
592	20230918	094300	188668510	5520	5530	5540	5520	1163
593	20230918	094200	182245250	5520	5520	5520	5520	236
594	20230918	094100	180942530	5520	5500	5520	5500	325
595	20230918	094000	179150940	5490	5490	5490	5490	0
596	20230918	093900	179150940	5490	5490	5490	5490	50
597	20230918	093800	178876440	5490	5490	5490	5490	10
598	20230918	093700	178821540	5460	5460	5460	5460	0
599	20230918	093600	178821540	5460	5460	5460	5460	1
600	20230918	093500	178816080	5450	5450	5450	5450	0
601	20230918	093400	178816080	5450	5470	5470	5450	1824
602	20230918	093300	168846490	5480	5500	5500	5480	13
603	20230918	093200	168775230	5500	5490	5500	5490	2
604	20230918	093100	168764240	5490	5490	5490	5490	1071
605	20230918	093000	162884450	5490	5490	5490	5490	0
606	20230918	092900	162884450	5490	5460	5490	5460	450
607	20230918	092800	160424750	5460	5460	5460	5460	273
608	20230918	092700	158934170	5460	5470	5470	5460	346
609	20230918	092600	157044900	5470	5480	5480	5470	632
610	20230918	092500	153587490	5470	5470	5470	5470	100
611	20230918	092400	153040490	5470	5470	5470	5470	260
612	20230918	092300	151618290	5470	5470	5470	5470	0
613	20230918	092200	151618290	5470	5470	5470	5470	11
614	20230918	092100	151558120	5500	5500	5500	5500	0
615	20230918	092000	151558120	5500	5460	5500	5460	1003
616	20230918	091900	146081620	5460	5480	5480	5460	1000
617	20230918	091800	140613790	5500	5500	5500	5500	279
618	20230918	091700	139079290	5500	5500	5500	5500	100
619	20230918	091600	138529290	5500	5470	5500	5470	183
620	20230918	091500	137528220	5500	5500	5500	5500	0
621	20230918	091400	137528220	5500	5500	5500	5500	0
622	20230918	091300	137528220	5500	5500	5500	5500	0
623	20230918	091200	137528220	5500	5490	5500	5460	6024
624	20230918	091100	104611240	5490	5510	5510	5490	66
625	20230918	091000	104248160	5510	5570	5570	5510	346
626	20230918	090900	102332960	5540	5540	5540	5540	0
627	20230918	090800	102332960	5540	5580	5580	5540	740
628	20230918	090700	98228800	5580	5530	5580	5530	3027
629	20230918	090600	81444210	5530	5530	5530	5530	103
630	20230918	090500	80874620	5530	5560	5560	5530	841
631	20230918	090400	76211180	5560	5540	5590	5500	963
632	20230918	090300	70867570	5540	5460	5540	5460	5667
633	20230918	090200	39755650	5460	5500	5510	5450	1122
634	20230918	090100	33602040	5490	5510	5510	5490	191
635	20230918	090000	32549830	5510	5550	5550	5450	5900