KissMeData/101240/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	194700	554279760	5570	5570	5570	5570	1566
3	20230912	194600	554279760	5570	5570	5570	5570	0
4	20230912	194500	554279760	5570	5570	5570	5570	0
5	20230912	194400	554279760	5570	5570	5570	5570	0
6	20230912	194300	554279760	5570	5570	5570	5570	0
7	20230912	194200	554279760	5570	5570	5570	5570	0
8	20230912	194100	554279760	5570	5570	5570	5570	0
9	20230912	194000	554279760	5570	5570	5570	5570	0
10	20230912	193900	554279760	5570	5570	5570	5570	0
11	20230912	193800	554279760	5570	5570	5570	5570	0
12	20230912	193700	554279760	5570	5570	5570	5570	0
13	20230912	193600	554279760	5570	5570	5570	5570	0
14	20230912	193500	554279760	5570	5570	5570	5570	0
15	20230912	193400	554279760	5570	5570	5570	5570	0
16	20230912	193300	554279760	5570	5570	5570	5570	0
17	20230912	193200	554279760	5570	5570	5570	5570	0
18	20230912	193100	554279760	5570	5570	5570	5570	0
19	20230912	193000	554279760	5570	5570	5570	5570	0
20	20230912	192900	554279760	5570	5570	5570	5570	0
21	20230912	192800	554279760	5570	5570	5570	5570	0
22	20230912	192700	554279760	5570	5570	5570	5570	0
23	20230912	192600	554279760	5570	5570	5570	5570	0
24	20230912	192500	554279760	5570	5570	5570	5570	0
25	20230912	192400	554279760	5570	5570	5570	5570	0
26	20230912	192300	554279760	5570	5570	5570	5570	0
27	20230912	192200	554279760	5570	5570	5570	5570	0
28	20230912	192100	554279760	5570	5570	5570	5570	0
29	20230912	192000	554279760	5570	5570	5570	5570	0
30	20230912	191900	554279760	5570	5570	5570	5570	0
31	20230912	191800	554279760	5570	5570	5570	5570	0
32	20230912	191700	554279760	5570	5570	5570	5570	1566
33	20230912	191600	554279760	5570	5570	5570	5570	0
34	20230912	191500	554279760	5570	5570	5570	5570	0
35	20230912	191400	554279760	5570	5570	5570	5570	0
36	20230912	191300	554279760	5570	5570	5570	5570	0
37	20230912	191200	554279760	5570	5570	5570	5570	0
38	20230912	191100	554279760	5570	5570	5570	5570	0
39	20230912	191000	554279760	5570	5570	5570	5570	0
40	20230912	190900	554279760	5570	5570	5570	5570	0
41	20230912	190800	554279760	5570	5570	5570	5570	0
42	20230912	190700	554279760	5570	5570	5570	5570	0
43	20230912	190600	554279760	5570	5570	5570	5570	0
44	20230912	190500	554279760	5570	5570	5570	5570	0
45	20230912	190400	554279760	5570	5570	5570	5570	0
46	20230912	190300	554279760	5570	5570	5570	5570	0
47	20230912	190200	554279760	5570	5570	5570	5570	0
48	20230912	190100	554279760	5570	5570	5570	5570	0
49	20230912	190000	554279760	5570	5570	5570	5570	0
50	20230912	185900	554279760	5570	5570	5570	5570	0
51	20230912	185800	554279760	5570	5570	5570	5570	0
52	20230912	185700	554279760	5570	5570	5570	5570	0
53	20230912	185600	554279760	5570	5570	5570	5570	0
54	20230912	185500	554279760	5570	5570	5570	5570	0
55	20230912	185400	554279760	5570	5570	5570	5570	0
56	20230912	185300	554279760	5570	5570	5570	5570	0
57	20230912	185200	554279760	5570	5570	5570	5570	0
58	20230912	185100	554279760	5570	5570	5570	5570	0
59	20230912	185000	554279760	5570	5570	5570	5570	0
60	20230912	184900	554279760	5570	5570	5570	5570	0
61	20230912	184800	554279760	5570	5570	5570	5570	0
62	20230912	184700	554279760	5570	5570	5570	5570	1566
63	20230912	184600	554279760	5570	5570	5570	5570	0
64	20230912	184500	554279760	5570	5570	5570	5570	0
65	20230912	184400	554279760	5570	5570	5570	5570	0
66	20230912	184300	554279760	5570	5570	5570	5570	0
67	20230912	184200	554279760	5570	5570	5570	5570	0
68	20230912	184100	554279760	5570	5570	5570	5570	0
69	20230912	184000	554279760	5570	5570	5570	5570	0
70	20230912	183900	554279760	5570	5570	5570	5570	0
71	20230912	183800	554279760	5570	5570	5570	5570	0
72	20230912	183700	554279760	5570	5570	5570	5570	0
73	20230912	183600	554279760	5570	5570	5570	5570	0
74	20230912	183500	554279760	5570	5570	5570	5570	0
75	20230912	183400	554279760	5570	5570	5570	5570	0
76	20230912	183300	554279760	5570	5570	5570	5570	0
77	20230912	183200	554279760	5570	5570	5570	5570	0
78	20230912	183100	554279760	5570	5570	5570	5570	0
79	20230912	183000	554279760	5570	5570	5570	5570	0
80	20230912	182900	554279760	5570	5570	5570	5570	0
81	20230912	182800	554279760	5570	5570	5570	5570	0
82	20230912	182700	554279760	5570	5570	5570	5570	0
83	20230912	182600	554279760	5570	5570	5570	5570	0
84	20230912	182500	554279760	5570	5570	5570	5570	0
85	20230912	182400	554279760	5570	5570	5570	5570	0
86	20230912	182300	554279760	5570	5570	5570	5570	0
87	20230912	182200	554279760	5570	5570	5570	5570	0
88	20230912	182100	554279760	5570	5570	5570	5570	0
89	20230912	182000	554279760	5570	5570	5570	5570	0
90	20230912	181900	554279760	5570	5570	5570	5570	0
91	20230912	181800	554279760	5570	5570	5570	5570	0
92	20230912	181700	554279760	5570	5570	5570	5570	1566
93	20230912	181600	554279760	5570	5570	5570	5570	0
94	20230912	181500	554279760	5570	5570	5570	5570	0
95	20230912	181400	554279760	5570	5570	5570	5570	0
96	20230912	181300	554279760	5570	5570	5570	5570	0
97	20230912	181200	554279760	5570	5570	5570	5570	0
98	20230912	181100	554279760	5570	5570	5570	5570	0
99	20230912	181000	554279760	5570	5570	5570	5570	0
100	20230912	180900	554279760	5570	5570	5570	5570	0
101	20230912	180800	554279760	5570	5570	5570	5570	0
102	20230912	180700	554279760	5570	5570	5570	5570	0
103	20230912	180600	554279760	5570	5570	5570	5570	0
104	20230912	180500	554279760	5570	5570	5570	5570	0
105	20230912	180400	554279760	5570	5570	5570	5570	0
106	20230912	180300	554279760	5570	5570	5570	5570	0
107	20230912	180200	554279760	5570	5570	5570	5570	0
108	20230912	180100	554279760	5570	5570	5570	5570	0
109	20230912	180000	554279760	5570	5570	5570	5570	0
110	20230912	175900	554279760	5570	5570	5570	5570	0
111	20230912	175800	554279760	5570	5570	5570	5570	0
112	20230912	175700	554279760	5570	5570	5570	5570	0
113	20230912	175600	554279760	5570	5570	5570	5570	0
114	20230912	175500	554279760	5570	5570	5570	5570	0
115	20230912	175400	554279760	5570	5570	5570	5570	0
116	20230912	175300	554279760	5570	5570	5570	5570	0
117	20230912	175200	554279760	5570	5570	5570	5570	0
118	20230912	175100	554279760	5570	5570	5570	5570	0
119	20230912	175000	554279760	5570	5570	5570	5570	0
120	20230912	174900	554279760	5570	5570	5570	5570	0
121	20230912	174800	554279760	5570	5570	5570	5570	0
122	20230912	174700	554279760	5570	5570	5570	5570	1566
123	20230912	174600	554279760	5570	5570	5570	5570	0
124	20230912	174500	554279760	5570	5570	5570	5570	0
125	20230912	174400	554279760	5570	5570	5570	5570	0
126	20230912	174300	554279760	5570	5570	5570	5570	0
127	20230912	174200	554279760	5570	5570	5570	5570	0
128	20230912	174100	554279760	5570	5570	5570	5570	0
129	20230912	174000	554279760	5570	5570	5570	5570	0
130	20230912	173900	554279760	5570	5570	5570	5570	0
131	20230912	173800	554279760	5570	5570	5570	5570	0
132	20230912	173700	554279760	5570	5570	5570	5570	0
133	20230912	173600	554279760	5570	5570	5570	5570	0
134	20230912	173500	554279760	5570	5570	5570	5570	0
135	20230912	173400	554279760	5570	5570	5570	5570	0
136	20230912	173300	554279760	5570	5570	5570	5570	0
137	20230912	173200	554279760	5570	5570	5570	5570	0
138	20230912	173100	554279760	5570	5570	5570	5570	0
139	20230912	173000	554279760	5570	5570	5570	5570	0
140	20230912	172900	554279760	5570	5570	5570	5570	0
141	20230912	172800	554279760	5570	5570	5570	5570	0
142	20230912	172700	554279760	5570	5570	5570	5570	0
143	20230912	172600	554279760	5570	5570	5570	5570	0
144	20230912	172500	554279760	5570	5570	5570	5570	0
145	20230912	172400	554279760	5570	5570	5570	5570	0
146	20230912	172300	554279760	5570	5570	5570	5570	0
147	20230912	172200	554279760	5570	5570	5570	5570	0
148	20230912	172100	554279760	5570	5570	5570	5570	0
149	20230912	172000	554279760	5570	5570	5570	5570	0
150	20230912	171900	554279760	5570	5570	5570	5570	0
151	20230912	171800	554279760	5570	5570	5570	5570	0
152	20230912	171700	554279760	5570	5570	5570	5570	1566
153	20230912	171600	554279760	5570	5570	5570	5570	0
154	20230912	171500	554279760	5570	5570	5570	5570	0
155	20230912	171400	554279760	5570	5570	5570	5570	0
156	20230912	171300	554279760	5570	5570	5570	5570	0
157	20230912	171200	554279760	5570	5570	5570	5570	0
158	20230912	171100	554279760	5570	5570	5570	5570	0
159	20230912	171000	554279760	5570	5570	5570	5570	0
160	20230912	170900	554279760	5570	5570	5570	5570	0
161	20230912	170800	554279760	5570	5570	5570	5570	0
162	20230912	170700	554279760	5570	5570	5570	5570	0
163	20230912	170600	554279760	5570	5570	5570	5570	0
164	20230912	170500	554279760	5570	5570	5570	5570	0
165	20230912	170400	554279760	5570	5570	5570	5570	0
166	20230912	170300	554279760	5570	5570	5570	5570	0
167	20230912	170200	554279760	5570	5570	5570	5570	0
168	20230912	170100	554279760	5570	5570	5570	5570	0
169	20230912	170000	554279760	5570	5570	5570	5570	0
170	20230912	165900	554279760	5570	5570	5570	5570	0
171	20230912	165800	554279760	5570	5570	5570	5570	0
172	20230912	165700	554279760	5570	5570	5570	5570	0
173	20230912	165600	554279760	5570	5570	5570	5570	0
174	20230912	165500	554279760	5570	5570	5570	5570	0
175	20230912	165400	554279760	5570	5570	5570	5570	0
176	20230912	165300	554279760	5570	5570	5570	5570	0
177	20230912	165200	554279760	5570	5570	5570	5570	0
178	20230912	165100	554279760	5570	5570	5570	5570	0
179	20230912	165000	554279760	5570	5570	5570	5570	0
180	20230912	164900	554279760	5570	5570	5570	5570	0
181	20230912	164800	554279760	5570	5570	5570	5570	0
182	20230912	164700	554279760	5570	5570	5570	5570	1566
183	20230912	164600	554279760	5570	5570	5570	5570	0
184	20230912	164500	554279760	5570	5570	5570	5570	0
185	20230912	164400	554279760	5570	5570	5570	5570	0
186	20230912	164300	554279760	5570	5570	5570	5570	0
187	20230912	164200	554279760	5570	5570	5570	5570	0
188	20230912	164100	554279760	5570	5570	5570	5570	0
189	20230912	164000	554279760	5570	5570	5570	5570	0
190	20230912	163900	554279760	5570	5570	5570	5570	0
191	20230912	163800	554279760	5570	5570	5570	5570	0
192	20230912	163700	554279760	5570	5570	5570	5570	0
193	20230912	163600	554279760	5570	5570	5570	5570	0
194	20230912	163500	554279760	5570	5570	5570	5570	0
195	20230912	163400	554279760	5570	5570	5570	5570	0
196	20230912	163300	554279760	5570	5570	5570	5570	0
197	20230912	163200	554279760	5570	5570	5570	5570	0
198	20230912	163100	554279760	5570	5570	5570	5570	0
199	20230912	163000	554279760	5570	5570	5570	5570	0
200	20230912	162900	554279760	5570	5570	5570	5570	0
201	20230912	162800	554279760	5570	5570	5570	5570	0
202	20230912	162700	554279760	5570	5570	5570	5570	0
203	20230912	162600	554279760	5570	5570	5570	5570	0
204	20230912	162500	554279760	5570	5570	5570	5570	0
205	20230912	162400	554279760	5570	5570	5570	5570	0
206	20230912	162300	554279760	5570	5570	5570	5570	0
207	20230912	162200	554279760	5570	5570	5570	5570	0
208	20230912	162100	554279760	5570	5570	5570	5570	0
209	20230912	162000	554279760	5570	5570	5570	5570	0
210	20230912	161900	554279760	5570	5570	5570	5570	0
211	20230912	161800	554279760	5570	5570	5570	5570	0
212	20230912	161700	554279760	5570	5570	5570	5570	1566
213	20230912	161600	554279760	5570	5570	5570	5570	0
214	20230912	161500	554279760	5570	5570	5570	5570	0
215	20230912	161400	554279760	5570	5570	5570	5570	0
216	20230912	161300	554279760	5570	5570	5570	5570	0
217	20230912	161200	554279760	5570	5570	5570	5570	0
218	20230912	161100	554279760	5570	5570	5570	5570	0
219	20230912	161000	554279760	5570	5570	5570	5570	0
220	20230912	160900	554279760	5570	5570	5570	5570	0
221	20230912	160800	554279760	5570	5570	5570	5570	0
222	20230912	160700	554279760	5570	5570	5570	5570	0
223	20230912	160600	554279760	5570	5570	5570	5570	0
224	20230912	160500	554279760	5570	5570	5570	5570	0
225	20230912	160400	554279760	5570	5570	5570	5570	0
226	20230912	160300	554279760	5570	5570	5570	5570	0
227	20230912	160200	554279760	5570	5570	5570	5570	0
228	20230912	160100	554279760	5570	5570	5570	5570	0
229	20230912	160000	554279760	5570	5570	5570	5570	0
230	20230912	155900	554279760	5570	5570	5570	5570	0
231	20230912	155800	554279760	5570	5570	5570	5570	0
232	20230912	155700	554279760	5570	5570	5570	5570	0
233	20230912	155600	554279760	5570	5570	5570	5570	0
234	20230912	155500	554279760	5570	5570	5570	5570	0
235	20230912	155400	554279760	5570	5570	5570	5570	0
236	20230912	155300	554279760	5570	5570	5570	5570	0
237	20230912	155200	554279760	5570	5570	5570	5570	0
238	20230912	155100	554279760	5570	5570	5570	5570	0
239	20230912	155000	554279760	5570	5570	5570	5570	0
240	20230912	154900	554279760	5570	5570	5570	5570	0
241	20230912	154800	554279760	5570	5570	5570	5570	0
242	20230912	154700	554279760	5570	5570	5570	5570	1566
243	20230912	154600	554279760	5570	5570	5570	5570	0
244	20230912	154500	554279760	5570	5570	5570	5570	0
245	20230912	154400	554279760	5570	5570	5570	5570	0
246	20230912	154300	554279760	5570	5570	5570	5570	0
247	20230912	154200	554279760	5570	5570	5570	5570	0
248	20230912	154100	554279760	5570	5570	5570	5570	0
249	20230912	154000	554279760	5570	5570	5570	5570	0
250	20230912	153900	554279760	5570	5570	5570	5570	0
251	20230912	153800	554279760	5570	5570	5570	5570	0
252	20230912	153700	554279760	5570	5570	5570	5570	0
253	20230912	153600	554279760	5570	5570	5570	5570	0
254	20230912	153500	554279760	5570	5570	5570	5570	0
255	20230912	153400	554279760	5570	5570	5570	5570	0
256	20230912	153300	554279760	5570	5570	5570	5570	0
257	20230912	153200	554279760	5570	5570	5570	5570	0
258	20230912	153100	554279760	5570	5570	5570	5570	0
259	20230912	153000	554279760	5570	5570	5570	5570	1566
260	20230912	152900	545557140	5550	5550	5550	5550	0
261	20230912	152800	545557140	5550	5550	5550	5550	0
262	20230912	152700	545557140	5550	5550	5550	5550	0
263	20230912	152600	545557140	5550	5550	5550	5550	0
264	20230912	152500	545557140	5550	5550	5550	5550	0
265	20230912	152400	545557140	5550	5550	5550	5550	0
266	20230912	152300	545557140	5550	5550	5550	5550	0
267	20230912	152200	545557140	5550	5550	5550	5550	0
268	20230912	152100	545557140	5550	5550	5550	5550	0
269	20230912	152000	545557140	5550	5550	5550	5550	0
270	20230912	151900	545557140	5550	5550	5560	5550	1301
271	20230912	151800	538326580	5550	5550	5560	5470	4283
272	20230912	151700	514797950	5550	5550	5550	5550	1
273	20230912	151600	514792400	5550	5550	5550	5550	209
274	20230912	151500	513632450	5590	5580	5590	5550	891
275	20230912	151400	508681960	5560	5560	5560	5560	115
276	20230912	151300	508042560	5560	5560	5560	5560	0
277	20230912	151200	508042560	5560	5550	5560	5550	135
278	20230912	151100	507292960	5550	5540	5550	5540	27
279	20230912	151000	507143370	5540	5540	5540	5540	0
280	20230912	150900	507143370	5540	5540	5540	5540	200
281	20230912	150800	506035370	5540	5540	5540	5540	0
282	20230912	150700	506035370	5540	5540	5540	5540	0
283	20230912	150600	506035370	5540	5540	5540	5540	0
284	20230912	150500	506035370	5540	5540	5540	5540	106
285	20230912	150400	505448130	5560	5560	5560	5560	11
286	20230912	150300	505386970	5560	5560	5560	5560	19
287	20230912	150200	505281330	5560	5560	5560	5560	0
288	20230912	150100	505281330	5560	5560	5560	5560	1
289	20230912	150000	505275770	5560	5580	5580	5560	223
290	20230912	145900	504033870	5590	5580	5590	5570	4
291	20230912	145800	504011560	5580	5580	5580	5580	634
292	20230912	145700	500473840	5570	5570	5570	5570	131
293	20230912	145600	499744170	5570	5570	5570	5570	0
294	20230912	145500	499744170	5570	5570	5570	5570	0
295	20230912	145400	499744170	5570	5550	5570	5550	2012
296	20230912	145300	488561440	5550	5530	5550	5530	489
297	20230912	145200	485847530	5530	5530	5530	5530	230
298	20230912	145100	484575630	5530	5530	5530	5530	1
299	20230912	145000	484570100	5550	5550	5550	5550	0
300	20230912	144900	484570100	5550	5550	5550	5550	0
301	20230912	144800	484570100	5550	5530	5550	5530	644
302	20230912	144700	481008180	5530	5500	5530	5500	2
303	20230912	144600	480997150	5530	5530	5530	5530	0
304	20230912	144500	480997150	5530	5520	5530	5520	4000
305	20230912	144400	458881330	5520	5520	5520	5520	0
306	20230912	144300	458881330	5520	5520	5520	5520	114
307	20230912	144200	458252050	5520	5520	5520	5520	0
308	20230912	144100	458252050	5520	5520	5520	5520	0
309	20230912	144000	458252050	5520	5520	5520	5520	0
310	20230912	143900	458252050	5520	5520	5520	5520	0
311	20230912	143800	458252050	5520	5520	5520	5520	0
312	20230912	143700	458252050	5520	5520	5520	5520	0
313	20230912	143600	458252050	5520	5520	5520	5520	200
314	20230912	143500	457148050	5520	5510	5520	5510	2514
315	20230912	143400	443294770	5520	5520	5520	5520	209
316	20230912	143300	442141090	5530	5530	5530	5530	0
317	20230912	143200	442141090	5530	5530	5530	5530	0
318	20230912	143100	442141090	5530	5530	5530	5530	0
319	20230912	143000	442141090	5530	5530	5530	5530	0
320	20230912	142900	442141090	5530	5530	5530	5530	0
321	20230912	142800	442141090	5530	5500	5530	5500	2
322	20230912	142700	442130060	5470	5480	5480	5470	391
323	20230912	142600	439988630	5520	5520	5520	5520	291
324	20230912	142500	438382310	5520	5490	5520	5480	1564
325	20230912	142400	429809060	5520	5520	5520	5520	0
326	20230912	142300	429809060	5520	5520	5520	5520	0
327	20230912	142200	429809060	5520	5520	5520	5520	2
328	20230912	142100	429798020	5510	5510	5510	5510	0
329	20230912	142000	429798020	5510	5510	5510	5510	0
330	20230912	141900	429798020	5510	5510	5510	5510	50
331	20230912	141800	429522520	5510	5510	5520	5510	3
332	20230912	141700	429505980	5490	5490	5490	5490	788
333	20230912	141600	425179860	5510	5510	5510	5510	0
334	20230912	141500	425179860	5510	5500	5510	5490	3003
335	20230912	141400	408664340	5520	5520	5520	5520	0
336	20230912	141300	408664340	5520	5520	5520	5520	0
337	20230912	141200	408664340	5520	5520	5520	5520	0
338	20230912	141100	408664340	5520	5520	5520	5520	0
339	20230912	141000	408664340	5520	5500	5520	5500	3
340	20230912	140900	408647820	5510	5520	5520	5510	2
341	20230912	140800	408636790	5510	5520	5520	5510	2
342	20230912	140700	408625760	5520	5510	5520	5510	295
343	20230912	140600	407000300	5510	5510	5510	5510	300
344	20230912	140500	405347300	5510	5510	5510	5510	748
345	20230912	140400	401225820	5510	5510	5510	5510	26
346	20230912	140300	401082560	5510	5510	5510	5510	0
347	20230912	140200	401082560	5510	5510	5510	5510	0
348	20230912	140100	401082560	5510	5510	5510	5510	61
349	20230912	140000	400746450	5510	5520	5520	5510	3
350	20230912	135900	400729900	5530	5530	5530	5530	0
351	20230912	135800	400729900	5530	5530	5530	5530	20
352	20230912	135700	400619300	5530	5530	5530	5530	50
353	20230912	135600	400342800	5530	5530	5530	5530	0
354	20230912	135500	400342800	5530	5530	5530	5530	0
355	20230912	135400	400342800	5530	5500	5530	5500	253
356	20230912	135300	398951270	5510	5510	5510	5510	927
357	20230912	135200	393843500	5530	5530	5530	5530	7
358	20230912	135100	393804790	5530	5530	5530	5530	0
359	20230912	135000	393804790	5530	5530	5530	5530	0
360	20230912	134900	393804790	5530	5530	5530	5530	0
361	20230912	134800	393804790	5530	5530	5530	5530	1
362	20230912	134700	393799260	5530	5530	5530	5530	0
363	20230912	134600	393799260	5530	5530	5530	5530	0
364	20230912	134500	393799260	5530	5530	5530	5530	40
365	20230912	134400	393578060	5530	5530	5530	5530	0
366	20230912	134300	393578060	5530	5530	5530	5530	0
367	20230912	134200	393578060	5530	5530	5530	5530	0
368	20230912	134100	393578060	5530	5530	5530	5530	0
369	20230912	134000	393578060	5530	5530	5530	5530	0
370	20230912	133900	393578060	5530	5530	5530	5530	0
371	20230912	133800	393578060	5530	5530	5530	5530	0
372	20230912	133700	393578060	5530	5530	5530	5530	0
373	20230912	133600	393578060	5530	5530	5530	5530	130
374	20230912	133500	392859160	5530	5530	5530	5530	10
375	20230912	133400	392803860	5530	5530	5530	5530	0
376	20230912	133300	392803860	5530	5530	5530	5530	0
377	20230912	133200	392803860	5530	5530	5530	5530	0
378	20230912	133100	392803860	5530	5530	5530	5530	10
379	20230912	133000	392748560	5530	5530	5530	5530	0
380	20230912	132900	392748560	5530	5530	5530	5530	0
381	20230912	132800	392748560	5530	5530	5530	5530	0
382	20230912	132700	392748560	5530	5530	5530	5530	0
383	20230912	132600	392748560	5530	5530	5530	5530	6
384	20230912	132500	392715380	5530	5530	5530	5530	1
385	20230912	132400	392709850	5510	5510	5510	5510	0
386	20230912	132300	392709850	5510	5530	5530	5510	321
387	20230912	132200	390941120	5530	5530	5530	5530	30
388	20230912	132100	390775220	5530	5530	5530	5530	0
389	20230912	132000	390775220	5530	5510	5530	5510	2
390	20230912	131900	390764180	5510	5510	5510	5510	0
391	20230912	131800	390764180	5510	5510	5510	5510	0
392	20230912	131700	390764180	5510	5510	5510	5510	400
393	20230912	131600	388560180	5530	5530	5530	5530	0
394	20230912	131500	388560180	5530	5530	5530	5530	0
395	20230912	131400	388560180	5530	5530	5530	5530	7
396	20230912	131300	388521470	5530	5530	5530	5530	400
397	20230912	131200	386309470	5530	5530	5530	5530	300
398	20230912	131100	384650470	5530	5520	5530	5520	5
399	20230912	131000	384622830	5530	5510	5530	5510	9
400	20230912	130900	384573220	5530	5530	5530	5530	0
401	20230912	130800	384573220	5530	5510	5530	5500	109
402	20230912	130700	383972620	5530	5530	5530	5530	0
403	20230912	130600	383972620	5530	5530	5530	5530	0
404	20230912	130500	383972620	5530	5510	5530	5500	1050
405	20230912	130400	378189530	5530	5530	5530	5530	0
406	20230912	130300	378189530	5530	5510	5530	5510	3
407	20230912	130200	378172980	5520	5520	5520	5520	67
408	20230912	130100	377803140	5530	5530	5530	5530	0
409	20230912	130000	377803140	5530	5530	5530	5530	2
410	20230912	125900	377792080	5530	5530	5530	5530	0
411	20230912	125800	377792080	5530	5530	5530	5530	319
412	20230912	125700	376028010	5520	5510	5520	5500	1637
413	20230912	125600	367019230	5540	5540	5540	5540	0
414	20230912	125500	367019230	5540	5540	5540	5540	0
415	20230912	125400	367019230	5540	5520	5540	5510	1001
416	20230912	125300	361501470	5540	5540	5540	5540	8
417	20230912	125200	361457150	5540	5540	5540	5540	100
418	20230912	125100	360903150	5540	5540	5540	5540	0
419	20230912	125000	360903150	5540	5520	5540	5520	4
420	20230912	124900	360881040	5520	5520	5520	5520	50
421	20230912	124800	360605040	5540	5540	5540	5540	14
422	20230912	124700	360527480	5540	5540	5540	5540	0
423	20230912	124600	360527480	5540	5540	5540	5540	0
424	20230912	124500	360527480	5540	5520	5540	5520	3
425	20230912	124400	360510900	5530	5530	5530	5530	195
426	20230912	124300	359432550	5530	5530	5530	5530	0
427	20230912	124200	359432550	5530	5530	5530	5530	40
428	20230912	124100	359211350	5530	5520	5530	5520	80
429	20230912	124000	358769400	5520	5520	5520	5520	0
430	20230912	123900	358769400	5520	5520	5520	5520	81
431	20230912	123800	358322280	5500	5500	5500	5500	2774
432	20230912	123700	343065280	5500	5550	5550	5500	4008
433	20230912	123600	321000010	5520	5520	5520	5520	0
434	20230912	123500	321000010	5520	5520	5520	5520	0
435	20230912	123400	321000010	5520	5520	5520	5520	0
436	20230912	123300	321000010	5520	5520	5520	5520	107
437	20230912	123200	320409370	5520	5530	5530	5520	991
438	20230912	123100	314938380	5520	5520	5520	5520	0
439	20230912	123000	314938380	5520	5520	5520	5520	0
440	20230912	122900	314938380	5520	5520	5520	5520	0
441	20230912	122800	314938380	5520	5520	5520	5520	0
442	20230912	122700	314938380	5520	5520	5520	5520	1
443	20230912	122600	314932860	5520	5520	5520	5520	19
444	20230912	122500	314827980	5520	5520	5520	5510	681
445	20230912	122400	311070860	5520	5550	5550	5520	3574
446	20230912	122300	291337870	5550	5550	5550	5550	0
447	20230912	122200	291337870	5550	5550	5550	5550	0
448	20230912	122100	291337870	5550	5550	5550	5550	0
449	20230912	122000	291337870	5550	5550	5550	5550	0
450	20230912	121900	291337870	5550	5550	5550	5550	9
451	20230912	121800	291287920	5550	5560	5560	5550	11
452	20230912	121700	291226770	5550	5550	5550	5550	45
453	20230912	121600	290977020	5550	5550	5550	5550	0
454	20230912	121500	290977020	5550	5550	5550	5550	0
455	20230912	121400	290977020	5550	5550	5550	5550	0
456	20230912	121300	290977020	5550	5550	5550	5550	0
457	20230912	121200	290977020	5550	5550	5550	5550	0
458	20230912	121100	290977020	5550	5550	5550	5550	20
459	20230912	121000	290866020	5570	5550	5570	5550	300
460	20230912	120900	289200990	5550	5550	5550	5550	11
461	20230912	120800	289139940	5550	5550	5550	5550	50
462	20230912	120700	288862440	5570	5570	5570	5550	33
463	20230912	120600	288678660	5570	5570	5570	5570	0
464	20230912	120500	288678660	5570	5570	5570	5570	0
465	20230912	120400	288678660	5570	5570	5570	5570	0
466	20230912	120300	288678660	5570	5570	5570	5570	0
467	20230912	120200	288678660	5570	5570	5570	5570	0
468	20230912	120100	288678660	5570	5570	5570	5570	0
469	20230912	120000	288678660	5570	5570	5570	5570	0
470	20230912	115900	288678660	5570	5570	5570	5570	0
471	20230912	115800	288678660	5570	5570	5570	5570	0
472	20230912	115700	288678660	5570	5570	5570	5570	0
473	20230912	115600	288678660	5570	5570	5570	5570	0
474	20230912	115500	288678660	5570	5570	5570	5570	0
475	20230912	115400	288678660	5570	5570	5570	5570	0
476	20230912	115300	288678660	5570	5560	5570	5560	260
477	20230912	115200	287230650	5540	5540	5540	5540	0
478	20230912	115100	287230650	5540	5540	5540	5540	0
479	20230912	115000	287230650	5540	5540	5540	5540	0
480	20230912	114900	287230650	5540	5550	5550	5540	548
481	20230912	114800	284194680	5560	5560	5560	5560	1
482	20230912	114700	284189120	5540	5530	5540	5530	418
483	20230912	114600	281873510	5540	5540	5540	5510	2863
484	20230912	114500	266077280	5560	5560	5560	5560	0
485	20230912	114400	266077280	5560	5560	5560	5560	0
486	20230912	114300	266077280	5560	5560	5560	5560	0
487	20230912	114200	266077280	5560	5560	5560	5560	0
488	20230912	114100	266077280	5560	5560	5560	5560	1
489	20230912	114000	266071720	5530	5550	5550	5530	332
490	20230912	113900	264230920	5550	5550	5550	5550	0
491	20230912	113800	264230920	5550	5550	5550	5550	0
492	20230912	113700	264230920	5550	5550	5550	5550	1
493	20230912	113600	264225370	5550	5560	5560	5550	32
494	20230912	113500	264047540	5500	5560	5560	5500	7770
495	20230912	113400	221126310	5600	5600	5600	5600	0
496	20230912	113300	221126310	5600	5600	5600	5600	0
497	20230912	113200	221126310	5600	5600	5600	5600	1
498	20230912	113100	221120710	5540	5590	5590	5540	4256
499	20230912	113000	197422170	5580	5580	5580	5580	0
500	20230912	112900	197422170	5580	5580	5580	5580	0
501	20230912	112800	197422170	5580	5580	5580	5580	0
502	20230912	112700	197422170	5580	5580	5580	5580	39
503	20230912	112600	197204550	5580	5580	5580	5580	300
504	20230912	112500	195530550	5580	5580	5580	5580	0
505	20230912	112400	195530550	5580	5580	5580	5580	14
506	20230912	112300	195452430	5590	5590	5590	5590	1
507	20230912	112200	195446840	5580	5580	5580	5580	1662
508	20230912	112100	186172880	5580	5580	5580	5580	1
509	20230912	112000	186167300	5600	5600	5600	5600	1
510	20230912	111900	186161700	5600	5600	5600	5600	0
511	20230912	111800	186161700	5600	5600	5600	5600	0
512	20230912	111700	186161700	5600	5600	5600	5600	0
513	20230912	111600	186161700	5600	5600	5600	5600	0
514	20230912	111500	186161700	5600	5600	5600	5600	0
515	20230912	111400	186161700	5600	5600	5600	5600	0
516	20230912	111300	186161700	5600	5590	5600	5590	66
517	20230912	111200	185792750	5590	5590	5590	5590	0
518	20230912	111100	185792750	5590	5590	5590	5590	3
519	20230912	111000	185775980	5590	5570	5590	5570	3
520	20230912	110900	185759250	5560	5560	5560	5560	0
521	20230912	110800	185759250	5560	5560	5560	5560	0
522	20230912	110700	185759250	5560	5560	5560	5560	0
523	20230912	110600	185759250	5560	5560	5560	5560	0
524	20230912	110500	185759250	5560	5560	5560	5560	0
525	20230912	110400	185759250	5560	5580	5580	5560	4643
526	20230912	110300	159916510	5580	5580	5580	5580	0
527	20230912	110200	159916510	5580	5580	5580	5580	0
528	20230912	110100	159916510	5580	5580	5580	5580	0
529	20230912	110000	159916510	5580	5580	5580	5580	100
530	20230912	105900	159358510	5580	5580	5580	5580	0
531	20230912	105800	159358510	5580	5580	5580	5580	10
532	20230912	105700	159302710	5590	5580	5590	5580	30
533	20230912	105600	159135110	5590	5590	5590	5580	1310
534	20230912	105500	151822660	5590	5590	5590	5590	177
535	20230912	105400	150833230	5590	5590	5590	5590	429
536	20230912	105300	148435120	5590	5590	5590	5590	197
537	20230912	105200	147333890	5590	5600	5600	5590	152
538	20230912	105100	146483240	5610	5610	5610	5610	1351
539	20230912	105000	138904130	5650	5650	5650	5650	0
540	20230912	104900	138904130	5650	5650	5650	5650	0
541	20230912	104800	138904130	5650	5630	5650	5630	549
542	20230912	104700	135806280	5630	5630	5630	5630	0
543	20230912	104600	135806280	5630	5630	5630	5630	10
544	20230912	104500	135749980	5630	5660	5660	5630	15
545	20230912	104400	135665230	5620	5620	5620	5620	0
546	20230912	104300	135665230	5620	5660	5660	5620	130
547	20230912	104200	134932460	5660	5680	5680	5660	227
548	20230912	104100	133644840	5680	5670	5680	5670	598
549	20230912	104000	130249450	5650	5630	5690	5630	5583
550	20230912	103900	98643730	5650	5650	5650	5650	0
551	20230912	103800	98643730	5650	5650	5650	5650	1
552	20230912	103700	98638080	5650	5650	5650	5650	0
553	20230912	103600	98638080	5650	5650	5650	5650	0
554	20230912	103500	98638080	5650	5650	5650	5650	88
555	20230912	103400	98140880	5620	5620	5620	5620	0
556	20230912	103300	98140880	5620	5620	5620	5620	50
557	20230912	103200	97859880	5660	5660	5660	5660	0
558	20230912	103100	97859880	5660	5660	5660	5660	0
559	20230912	103000	97859880	5660	5660	5660	5660	0
560	20230912	102900	97859880	5660	5660	5660	5660	0
561	20230912	102800	97859880	5660	5660	5660	5660	60
562	20230912	102700	97520280	5660	5650	5660	5650	50
563	20230912	102600	97237310	5660	5650	5660	5620	35
564	20230912	102500	97039510	5650	5650	5650	5650	0
565	20230912	102400	97039510	5650	5650	5650	5650	57
566	20230912	102300	96717460	5650	5650	5650	5650	0
567	20230912	102200	96717460	5650	5650	5650	5650	0
568	20230912	102100	96717460	5650	5650	5660	5650	4006
569	20230912	102000	74083500	5650	5650	5650	5650	55
570	20230912	101900	73772750	5650	5650	5650	5650	0
571	20230912	101800	73772750	5650	5650	5650	5650	2
572	20230912	101700	73761450	5650	5650	5650	5650	53
573	20230912	101600	73462000	5650	5600	5650	5600	153
574	20230912	101500	72605110	5600	5640	5640	5600	2227
575	20230912	101400	60048830	5640	5600	5640	5600	2
576	20230912	101300	60037590	5610	5610	5610	5610	0
577	20230912	101200	60037590	5610	5610	5610	5610	49
578	20230912	101100	59762700	5580	5580	5580	5580	0
579	20230912	101000	59762700	5580	5580	5580	5580	0
580	20230912	100900	59762700	5580	5580	5580	5580	0
581	20230912	100800	59762700	5580	5580	5580	5580	0
582	20230912	100700	59762700	5580	5580	5580	5580	0
583	20230912	100600	59762700	5580	5580	5580	5580	0
584	20230912	100500	59762700	5580	5580	5580	5580	0
585	20230912	100400	59762700	5580	5580	5580	5580	0
586	20230912	100300	59762700	5580	5580	5580	5580	179
587	20230912	100200	58763880	5580	5580	5580	5580	0
588	20230912	100100	58763880	5580	5580	5580	5580	26
589	20230912	100000	58618800	5580	5600	5600	5580	102
590	20230912	095900	58049380	5610	5610	5610	5610	0
591	20230912	095800	58049380	5610	5610	5610	5610	59
592	20230912	095700	57718390	5600	5600	5600	5600	1
593	20230912	095600	57712790	5610	5610	5610	5610	5
594	20230912	095500	57684740	5610	5610	5610	5610	46
595	20230912	095400	57426680	5610	5610	5610	5610	150
596	20230912	095300	56585180	5630	5630	5630	5630	10
597	20230912	095200	56528880	5620	5650	5650	5620	360
598	20230912	095100	54505550	5630	5630	5630	5630	0
599	20230912	095000	54505550	5630	5630	5630	5630	0
600	20230912	094900	54505550	5630	5630	5630	5630	0
601	20230912	094800	54505550	5630	5630	5630	5630	0
602	20230912	094700	54505550	5630	5630	5630	5630	0
603	20230912	094600	54505550	5630	5630	5630	5620	503
604	20230912	094500	51676190	5650	5650	5650	5650	0
605	20230912	094400	51676190	5650	5650	5650	5650	501
606	20230912	094300	48845540	5600	5600	5600	5600	0
607	20230912	094200	48845540	5600	5600	5600	5600	0
608	20230912	094100	48845540	5600	5600	5600	5600	0
609	20230912	094000	48845540	5600	5650	5650	5600	102
610	20230912	093900	48274290	5600	5600	5600	5600	0
611	20230912	093800	48274290	5600	5600	5600	5600	0
612	20230912	093700	48274290	5600	5600	5600	5600	265
613	20230912	093600	46790290	5660	5660	5660	5660	0
614	20230912	093500	46790290	5660	5660	5660	5660	2
615	20230912	093400	46778970	5660	5650	5660	5650	3
616	20230912	093300	46762000	5600	5600	5600	5600	1
617	20230912	093200	46756400	5610	5610	5610	5610	201
618	20230912	093100	45628790	5620	5620	5620	5620	0
619	20230912	093000	45628790	5620	5650	5650	5620	704
620	20230912	092900	41669310	5650	5650	5650	5650	2
621	20230912	092800	41658010	5630	5630	5630	5630	2
622	20230912	092700	41646750	5620	5620	5620	5620	0
623	20230912	092600	41646750	5620	5620	5620	5620	0
624	20230912	092500	41646750	5620	5620	5620	5620	1
625	20230912	092400	41641130	5670	5670	5670	5670	89
626	20230912	092300	41136500	5670	5670	5670	5670	0
627	20230912	092200	41136500	5670	5670	5670	5670	0
628	20230912	092100	41136500	5670	5640	5670	5640	1890
629	20230912	092000	30462090	5640	5650	5650	5640	264
630	20230912	091900	28972140	5650	5650	5650	5650	11
631	20230912	091800	28909990	5650	5650	5650	5650	2
632	20230912	091700	28898690	5650	5650	5650	5610	758
633	20230912	091600	24638830	5650	5650	5650	5650	0
634	20230912	091500	24638830	5650	5650	5650	5650	183
635	20230912	091400	23604880	5650	5650	5650	5650	5
636	20230912	091300	23576630	5650	5650	5650	5650	1
637	20230912	091200	23570980	5650	5650	5650	5650	247
638	20230912	091100	22175430	5650	5650	5650	5650	0
639	20230912	091000	22175430	5650	5660	5660	5650	152
640	20230912	090900	21316610	5660	5630	5660	5630	222
641	20230912	090800	20060730	5660	5650	5670	5650	236
642	20230912	090700	18727050	5670	5630	5670	5630	4
643	20230912	090600	18704410	5630	5630	5640	5630	440
644	20230912	090500	16225100	5630	5630	5630	5630	262
645	20230912	090400	14750040	5630	5630	5630	5630	163
646	20230912	090300	13832350	5640	5640	5640	5640	1
647	20230912	090200	13826710	5580	5580	5580	5580	0
648	20230912	090100	13826710	5580	5610	5640	5580	1534
649	20230912	090000	5207050	5610	5640	5640	5610	925