KissMeData/066310/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	192900	903489050	9810	9810	9810	9810	261
3	20230918	192800	903489050	9810	9810	9810	9810	0
4	20230918	192700	903489050	9810	9810	9810	9810	0
5	20230918	192600	903489050	9810	9810	9810	9810	0
6	20230918	192500	903489050	9810	9810	9810	9810	0
7	20230918	192400	903489050	9810	9810	9810	9810	0
8	20230918	192300	903489050	9810	9810	9810	9810	0
9	20230918	192200	903489050	9810	9810	9810	9810	0
10	20230918	192100	903489050	9810	9810	9810	9810	0
11	20230918	192000	903489050	9810	9810	9810	9810	0
12	20230918	191900	903489050	9810	9810	9810	9810	0
13	20230918	191800	903489050	9810	9810	9810	9810	0
14	20230918	191700	903489050	9810	9810	9810	9810	0
15	20230918	191600	903489050	9810	9810	9810	9810	0
16	20230918	191500	903489050	9810	9810	9810	9810	0
17	20230918	191400	903489050	9810	9810	9810	9810	0
18	20230918	191300	903489050	9810	9810	9810	9810	0
19	20230918	191200	903489050	9810	9810	9810	9810	0
20	20230918	191100	903489050	9810	9810	9810	9810	0
21	20230918	191000	903489050	9810	9810	9810	9810	0
22	20230918	190900	903489050	9810	9810	9810	9810	0
23	20230918	190800	903489050	9810	9810	9810	9810	0
24	20230918	190700	903489050	9810	9810	9810	9810	0
25	20230918	190600	903489050	9810	9810	9810	9810	0
26	20230918	190500	903489050	9810	9810	9810	9810	0
27	20230918	190400	903489050	9810	9810	9810	9810	0
28	20230918	190300	903489050	9810	9810	9810	9810	0
29	20230918	190200	903489050	9810	9810	9810	9810	0
30	20230918	190100	903489050	9810	9810	9810	9810	0
31	20230918	190000	903489050	9810	9810	9810	9810	0
32	20230918	185900	903489050	9810	9810	9810	9810	261
33	20230918	185800	903489050	9810	9810	9810	9810	0
34	20230918	185700	903489050	9810	9810	9810	9810	0
35	20230918	185600	903489050	9810	9810	9810	9810	0
36	20230918	185500	903489050	9810	9810	9810	9810	0
37	20230918	185400	903489050	9810	9810	9810	9810	0
38	20230918	185300	903489050	9810	9810	9810	9810	0
39	20230918	185200	903489050	9810	9810	9810	9810	0
40	20230918	185100	903489050	9810	9810	9810	9810	0
41	20230918	185000	903489050	9810	9810	9810	9810	0
42	20230918	184900	903489050	9810	9810	9810	9810	0
43	20230918	184800	903489050	9810	9810	9810	9810	0
44	20230918	184700	903489050	9810	9810	9810	9810	0
45	20230918	184600	903489050	9810	9810	9810	9810	0
46	20230918	184500	903489050	9810	9810	9810	9810	0
47	20230918	184400	903489050	9810	9810	9810	9810	0
48	20230918	184300	903489050	9810	9810	9810	9810	0
49	20230918	184200	903489050	9810	9810	9810	9810	0
50	20230918	184100	903489050	9810	9810	9810	9810	0
51	20230918	184000	903489050	9810	9810	9810	9810	0
52	20230918	183900	903489050	9810	9810	9810	9810	0
53	20230918	183800	903489050	9810	9810	9810	9810	0
54	20230918	183700	903489050	9810	9810	9810	9810	0
55	20230918	183600	903489050	9810	9810	9810	9810	0
56	20230918	183500	903489050	9810	9810	9810	9810	0
57	20230918	183400	903489050	9810	9810	9810	9810	0
58	20230918	183300	903489050	9810	9810	9810	9810	0
59	20230918	183200	903489050	9810	9810	9810	9810	0
60	20230918	183100	903489050	9810	9810	9810	9810	0
61	20230918	183000	903489050	9810	9810	9810	9810	0
62	20230918	182900	903489050	9810	9810	9810	9810	261
63	20230918	182800	903489050	9810	9810	9810	9810	0
64	20230918	182700	903489050	9810	9810	9810	9810	0
65	20230918	182600	903489050	9810	9810	9810	9810	0
66	20230918	182500	903489050	9810	9810	9810	9810	0
67	20230918	182400	903489050	9810	9810	9810	9810	0
68	20230918	182300	903489050	9810	9810	9810	9810	0
69	20230918	182200	903489050	9810	9810	9810	9810	0
70	20230918	182100	903489050	9810	9810	9810	9810	0
71	20230918	182000	903489050	9810	9810	9810	9810	0
72	20230918	181900	903489050	9810	9810	9810	9810	0
73	20230918	181800	903489050	9810	9810	9810	9810	0
74	20230918	181700	903489050	9810	9810	9810	9810	0
75	20230918	181600	903489050	9810	9810	9810	9810	0
76	20230918	181500	903489050	9810	9810	9810	9810	0
77	20230918	181400	903489050	9810	9810	9810	9810	0
78	20230918	181300	903489050	9810	9810	9810	9810	0
79	20230918	181200	903489050	9810	9810	9810	9810	0
80	20230918	181100	903489050	9810	9810	9810	9810	0
81	20230918	181000	903489050	9810	9810	9810	9810	0
82	20230918	180900	903489050	9810	9810	9810	9810	0
83	20230918	180800	903489050	9810	9810	9810	9810	0
84	20230918	180700	903489050	9810	9810	9810	9810	0
85	20230918	180600	903489050	9810	9810	9810	9810	0
86	20230918	180500	903489050	9810	9810	9810	9810	0
87	20230918	180400	903489050	9810	9810	9810	9810	0
88	20230918	180300	903489050	9810	9810	9810	9810	0
89	20230918	180200	903489050	9810	9810	9810	9810	0
90	20230918	180100	903489050	9810	9810	9810	9810	0
91	20230918	180000	903489050	9810	9810	9810	9810	0
92	20230918	175900	903489050	9810	9810	9810	9810	261
93	20230918	175800	903489050	9810	9810	9810	9810	0
94	20230918	175700	903489050	9810	9810	9810	9810	0
95	20230918	175600	903489050	9810	9810	9810	9810	0
96	20230918	175500	903489050	9810	9810	9810	9810	0
97	20230918	175400	903489050	9810	9810	9810	9810	0
98	20230918	175300	903489050	9810	9810	9810	9810	0
99	20230918	175200	903489050	9810	9810	9810	9810	0
100	20230918	175100	903489050	9810	9810	9810	9810	0
101	20230918	175000	903489050	9810	9810	9810	9810	0
102	20230918	174900	903489050	9810	9810	9810	9810	0
103	20230918	174800	903489050	9810	9810	9810	9810	0
104	20230918	174700	903489050	9810	9810	9810	9810	0
105	20230918	174600	903489050	9810	9810	9810	9810	0
106	20230918	174500	903489050	9810	9810	9810	9810	0
107	20230918	174400	903489050	9810	9810	9810	9810	0
108	20230918	174300	903489050	9810	9810	9810	9810	0
109	20230918	174200	903489050	9810	9810	9810	9810	0
110	20230918	174100	903489050	9810	9810	9810	9810	0
111	20230918	174000	903489050	9810	9810	9810	9810	0
112	20230918	173900	903489050	9810	9810	9810	9810	0
113	20230918	173800	903489050	9810	9810	9810	9810	0
114	20230918	173700	903489050	9810	9810	9810	9810	0
115	20230918	173600	903489050	9810	9810	9810	9810	0
116	20230918	173500	903489050	9810	9810	9810	9810	0
117	20230918	173400	903489050	9810	9810	9810	9810	0
118	20230918	173300	903489050	9810	9810	9810	9810	0
119	20230918	173200	903489050	9810	9810	9810	9810	0
120	20230918	173100	903489050	9810	9810	9810	9810	0
121	20230918	173000	903489050	9810	9810	9810	9810	0
122	20230918	172900	903489050	9810	9810	9810	9810	261
123	20230918	172800	903489050	9810	9810	9810	9810	0
124	20230918	172700	903489050	9810	9810	9810	9810	0
125	20230918	172600	903489050	9810	9810	9810	9810	0
126	20230918	172500	903489050	9810	9810	9810	9810	0
127	20230918	172400	903489050	9810	9810	9810	9810	0
128	20230918	172300	903489050	9810	9810	9810	9810	0
129	20230918	172200	903489050	9810	9810	9810	9810	0
130	20230918	172100	903489050	9810	9810	9810	9810	0
131	20230918	172000	903489050	9810	9810	9810	9810	0
132	20230918	171900	903489050	9810	9810	9810	9810	0
133	20230918	171800	903489050	9810	9810	9810	9810	0
134	20230918	171700	903489050	9810	9810	9810	9810	0
135	20230918	171600	903489050	9810	9810	9810	9810	0
136	20230918	171500	903489050	9810	9810	9810	9810	0
137	20230918	171400	903489050	9810	9810	9810	9810	0
138	20230918	171300	903489050	9810	9810	9810	9810	0
139	20230918	171200	903489050	9810	9810	9810	9810	0
140	20230918	171100	903489050	9810	9810	9810	9810	0
141	20230918	171000	903489050	9810	9810	9810	9810	0
142	20230918	170900	903489050	9810	9810	9810	9810	0
143	20230918	170800	903489050	9810	9810	9810	9810	0
144	20230918	170700	903489050	9810	9810	9810	9810	0
145	20230918	170600	903489050	9810	9810	9810	9810	0
146	20230918	170500	903489050	9810	9810	9810	9810	0
147	20230918	170400	903489050	9810	9810	9810	9810	0
148	20230918	170300	903489050	9810	9810	9810	9810	0
149	20230918	170200	903489050	9810	9810	9810	9810	0
150	20230918	170100	903489050	9810	9810	9810	9810	0
151	20230918	170000	903489050	9810	9810	9810	9810	0
152	20230918	165900	903489050	9810	9810	9810	9810	261
153	20230918	165800	903489050	9810	9810	9810	9810	0
154	20230918	165700	903489050	9810	9810	9810	9810	0
155	20230918	165600	903489050	9810	9810	9810	9810	0
156	20230918	165500	903489050	9810	9810	9810	9810	0
157	20230918	165400	903489050	9810	9810	9810	9810	0
158	20230918	165300	903489050	9810	9810	9810	9810	0
159	20230918	165200	903489050	9810	9810	9810	9810	0
160	20230918	165100	903489050	9810	9810	9810	9810	0
161	20230918	165000	903489050	9810	9810	9810	9810	0
162	20230918	164900	903489050	9810	9810	9810	9810	0
163	20230918	164800	903489050	9810	9810	9810	9810	0
164	20230918	164700	903489050	9810	9810	9810	9810	0
165	20230918	164600	903489050	9810	9810	9810	9810	0
166	20230918	164500	903489050	9810	9810	9810	9810	0
167	20230918	164400	903489050	9810	9810	9810	9810	0
168	20230918	164300	903489050	9810	9810	9810	9810	0
169	20230918	164200	903489050	9810	9810	9810	9810	0
170	20230918	164100	903489050	9810	9810	9810	9810	0
171	20230918	164000	903489050	9810	9810	9810	9810	0
172	20230918	163900	903489050	9810	9810	9810	9810	0
173	20230918	163800	903489050	9810	9810	9810	9810	0
174	20230918	163700	903489050	9810	9810	9810	9810	0
175	20230918	163600	903489050	9810	9810	9810	9810	0
176	20230918	163500	903489050	9810	9810	9810	9810	0
177	20230918	163400	903489050	9810	9810	9810	9810	0
178	20230918	163300	903489050	9810	9810	9810	9810	0
179	20230918	163200	903489050	9810	9810	9810	9810	0
180	20230918	163100	903489050	9810	9810	9810	9810	0
181	20230918	163000	903489050	9810	9810	9810	9810	0
182	20230918	162900	903489050	9810	9810	9810	9810	261
183	20230918	162800	903489050	9810	9810	9810	9810	0
184	20230918	162700	903489050	9810	9810	9810	9810	0
185	20230918	162600	903489050	9810	9810	9810	9810	0
186	20230918	162500	903489050	9810	9810	9810	9810	0
187	20230918	162400	903489050	9810	9810	9810	9810	0
188	20230918	162300	903489050	9810	9810	9810	9810	0
189	20230918	162200	903489050	9810	9810	9810	9810	0
190	20230918	162100	903489050	9810	9810	9810	9810	0
191	20230918	162000	903489050	9810	9810	9810	9810	0
192	20230918	161900	903489050	9810	9810	9810	9810	0
193	20230918	161800	903489050	9810	9810	9810	9810	0
194	20230918	161700	903489050	9810	9810	9810	9810	0
195	20230918	161600	903489050	9810	9810	9810	9810	0
196	20230918	161500	903489050	9810	9810	9810	9810	0
197	20230918	161400	903489050	9810	9810	9810	9810	0
198	20230918	161300	903489050	9810	9810	9810	9810	0
199	20230918	161200	903489050	9810	9810	9810	9810	0
200	20230918	161100	903489050	9810	9810	9810	9810	0
201	20230918	161000	903489050	9810	9810	9810	9810	0
202	20230918	160900	903489050	9810	9810	9810	9810	0
203	20230918	160800	903489050	9810	9810	9810	9810	0
204	20230918	160700	903489050	9810	9810	9810	9810	0
205	20230918	160600	903489050	9810	9810	9810	9810	0
206	20230918	160500	903489050	9810	9810	9810	9810	0
207	20230918	160400	903489050	9810	9810	9810	9810	0
208	20230918	160300	903489050	9810	9810	9810	9810	0
209	20230918	160200	903489050	9810	9810	9810	9810	0
210	20230918	160100	903489050	9810	9810	9810	9810	0
211	20230918	160000	903489050	9810	9810	9810	9810	0
212	20230918	155900	903489050	9810	9810	9810	9810	261
213	20230918	155800	903489050	9810	9810	9810	9810	0
214	20230918	155700	903489050	9810	9810	9810	9810	0
215	20230918	155600	903489050	9810	9810	9810	9810	0
216	20230918	155500	903489050	9810	9810	9810	9810	0
217	20230918	155400	903489050	9810	9810	9810	9810	0
218	20230918	155300	903489050	9810	9810	9810	9810	0
219	20230918	155200	903489050	9810	9810	9810	9810	0
220	20230918	155100	903489050	9810	9810	9810	9810	0
221	20230918	155000	903489050	9810	9810	9810	9810	0
222	20230918	154900	903489050	9810	9810	9810	9810	0
223	20230918	154800	903489050	9810	9810	9810	9810	0
224	20230918	154700	903489050	9810	9810	9810	9810	0
225	20230918	154600	903489050	9810	9810	9810	9810	0
226	20230918	154500	903489050	9810	9810	9810	9810	0
227	20230918	154400	903489050	9810	9810	9810	9810	0
228	20230918	154300	903489050	9810	9810	9810	9810	0
229	20230918	154200	903489050	9810	9810	9810	9810	0
230	20230918	154100	903489050	9810	9810	9810	9810	0
231	20230918	154000	903489050	9810	9810	9810	9810	0
232	20230918	153900	903489050	9810	9810	9810	9810	0
233	20230918	153800	903489050	9810	9810	9810	9810	0
234	20230918	153700	903489050	9810	9810	9810	9810	0
235	20230918	153600	903489050	9810	9810	9810	9810	0
236	20230918	153500	903489050	9810	9810	9810	9810	0
237	20230918	153400	903489050	9810	9810	9810	9810	0
238	20230918	153300	903489050	9810	9810	9810	9810	0
239	20230918	153200	903489050	9810	9810	9810	9810	0
240	20230918	153100	903489050	9810	9810	9810	9810	0
241	20230918	153000	903489050	9810	9810	9810	9810	261
242	20230918	152900	900928640	9970	9970	9970	9970	0
243	20230918	152800	900928640	9970	9970	9970	9970	0
244	20230918	152700	900928640	9970	9970	9970	9970	0
245	20230918	152600	900928640	9970	9970	9970	9970	0
246	20230918	152500	900928640	9970	9970	9970	9970	0
247	20230918	152400	900928640	9970	9970	9970	9970	0
248	20230918	152300	900928640	9970	9970	9970	9970	0
249	20230918	152200	900928640	9970	9970	9970	9970	0
250	20230918	152100	900928640	9970	9970	9970	9970	0
251	20230918	152000	900928640	9970	9970	9970	9970	0
252	20230918	151900	900928640	9970	9860	9970	9860	69
253	20230918	151800	900241260	9970	9970	9970	9970	1
254	20230918	151700	900231290	9980	9950	9980	9950	300
255	20230918	151600	897240750	9870	9870	9870	9870	0
256	20230918	151500	897240750	9870	9950	9950	9870	524
257	20230918	151400	892028450	9950	9950	9950	9950	300
258	20230918	151300	889043450	9950	9950	9950	9950	2
259	20230918	151200	889023550	9950	9960	9960	9950	17
260	20230918	151100	888854250	9950	9940	9960	9940	1969
261	20230918	151000	869262430	9960	9940	9960	9940	2
262	20230918	150900	869242530	9950	9950	9950	9950	0
263	20230918	150800	869242530	9950	9950	9950	9950	10
264	20230918	150700	869143030	9950	9950	9950	9950	237
265	20230918	150600	866784880	9950	9950	9950	9950	736
266	20230918	150500	859461680	9950	9950	9950	9950	2910
267	20230918	150400	830507180	9950	9950	9950	9950	771
268	20230918	150300	822835730	9950	9930	9950	9920	1798
269	20230918	150200	804949040	9890	9970	9970	9880	1152
270	20230918	150100	793551300	9990	9990	9990	9990	20
271	20230918	150000	793351500	10010	10000	10010	10000	296
272	20230918	145900	790391200	10010	10020	10020	10010	230
273	20230918	145800	788086900	10090	10090	10090	10090	0
274	20230918	145700	788086900	10090	10030	10090	10010	153
275	20230918	145600	786554160	10030	10030	10030	10030	14
276	20230918	145500	786413740	10100	10020	10100	10010	328
277	20230918	145400	783122350	10020	10000	10100	10000	74
278	20230918	145300	782379030	10030	10000	10030	9980	11615
279	20230918	145200	666226830	10040	9910	10040	9910	8322
280	20230918	145100	583073700	9880	9880	9880	9880	34
281	20230918	145000	582737780	9880	9880	9880	9880	0
282	20230918	144900	582737780	9880	9880	9880	9880	100
283	20230918	144800	581749780	9880	9840	9910	9840	2175
284	20230918	144700	560246880	9840	9840	9840	9840	50
285	20230918	144600	559754880	9810	9810	9810	9810	0
286	20230918	144500	559754880	9810	9810	9810	9810	0
287	20230918	144400	559754880	9810	9810	9810	9810	0
288	20230918	144300	559754880	9810	9810	9810	9810	0
289	20230918	144200	559754880	9810	9810	9810	9810	0
290	20230918	144100	559754880	9810	9800	9810	9800	562
291	20230918	144000	554242190	9790	9790	9790	9790	0
292	20230918	143900	554242190	9790	9790	9790	9790	0
293	20230918	143800	554242190	9790	9790	9790	9790	0
294	20230918	143700	554242190	9790	9790	9790	9790	0
295	20230918	143600	554242190	9790	9790	9790	9790	0
296	20230918	143500	554242190	9790	9790	9790	9780	350
297	20230918	143400	550817690	9780	9790	9790	9780	116
298	20230918	143300	549682160	9790	9790	9790	9790	100
299	20230918	143200	548703160	9790	9790	9790	9790	0
300	20230918	143100	548703160	9790	9790	9790	9790	20
301	20230918	143000	548507360	9780	9780	9780	9780	0
302	20230918	142900	548507360	9780	9780	9780	9780	343
303	20230918	142800	545152820	9790	9790	9790	9790	100
304	20230918	142700	544173820	9790	9790	9790	9790	0
305	20230918	142600	544173820	9790	9790	9790	9790	0
306	20230918	142500	544173820	9790	9790	9790	9790	0
307	20230918	142400	544173820	9790	9790	9790	9790	0
308	20230918	142300	544173820	9790	9790	9790	9790	50
309	20230918	142200	543684320	9790	9790	9790	9790	20
310	20230918	142100	543488520	9790	9790	9790	9790	1
311	20230918	142000	543478730	9790	9790	9790	9790	0
312	20230918	141900	543478730	9790	9790	9790	9790	0
313	20230918	141800	543478730	9790	9790	9790	9790	0
314	20230918	141700	543478730	9790	9790	9790	9790	0
315	20230918	141600	543478730	9790	9790	9790	9790	0
316	20230918	141500	543478730	9790	9790	9800	9790	205
317	20230918	141400	541471730	9790	9790	9790	9790	100
318	20230918	141300	540492730	9780	9780	9780	9780	7
319	20230918	141200	540424270	9780	9780	9780	9780	0
320	20230918	141100	540424270	9780	9780	9780	9780	0
321	20230918	141000	540424270	9780	9780	9780	9780	0
322	20230918	140900	540424270	9780	9780	9780	9780	1
323	20230918	140800	540414490	9790	9790	9790	9790	0
324	20230918	140700	540414490	9790	9790	9790	9790	0
325	20230918	140600	540414490	9790	9790	9790	9790	34
326	20230918	140500	540081630	9780	9780	9780	9780	0
327	20230918	140400	540081630	9780	9780	9780	9780	0
328	20230918	140300	540081630	9780	9780	9780	9780	0
329	20230918	140200	540081630	9780	9780	9780	9780	51
330	20230918	140100	539582850	9790	9790	9790	9790	0
331	20230918	140000	539582850	9790	9790	9790	9790	0
332	20230918	135900	539582850	9790	9790	9790	9790	0
333	20230918	135800	539582850	9790	9790	9790	9790	0
334	20230918	135700	539582850	9790	9790	9790	9790	0
335	20230918	135600	539582850	9790	9790	9790	9790	0
336	20230918	135500	539582850	9790	9790	9790	9790	1
337	20230918	135400	539573060	9780	9780	9780	9780	0
338	20230918	135300	539573060	9780	9780	9780	9780	0
339	20230918	135200	539573060	9780	9780	9780	9780	50
340	20230918	135100	539084060	9780	9780	9790	9780	9309
341	20230918	135000	448039230	9780	9780	9780	9780	3848
342	20230918	134900	410405790	9790	9790	9790	9790	0
343	20230918	134800	410405790	9790	9790	9790	9790	10
344	20230918	134700	410307890	9780	9780	9780	9780	3000
345	20230918	134600	380967890	9780	9780	9780	9780	206
346	20230918	134500	378953210	9780	9780	9780	9780	2000
347	20230918	134400	359393210	9790	9790	9790	9790	499
348	20230918	134300	354508000	9790	9790	9790	9790	0
349	20230918	134200	354508000	9790	9790	9790	9790	0
350	20230918	134100	354508000	9790	9790	9790	9790	0
351	20230918	134000	354508000	9790	9790	9790	9790	0
352	20230918	133900	354508000	9790	9790	9790	9790	0
353	20230918	133800	354508000	9790	9790	9790	9790	0
354	20230918	133700	354508000	9790	9790	9790	9790	0
355	20230918	133600	354508000	9790	9790	9790	9790	0
356	20230918	133500	354508000	9790	9790	9790	9790	1
357	20230918	133400	354498210	9780	9780	9780	9780	384
358	20230918	133300	350742690	9770	9790	9790	9770	3765
359	20230918	133200	313918730	9790	9790	9790	9790	0
360	20230918	133100	313918730	9790	9790	9790	9790	0
361	20230918	133000	313918730	9790	9790	9790	9790	0
362	20230918	132900	313918730	9790	9790	9790	9790	0
363	20230918	132800	313918730	9790	9790	9790	9790	0
364	20230918	132700	313918730	9790	9790	9790	9790	0
365	20230918	132600	313918730	9790	9790	9790	9790	0
366	20230918	132500	313918730	9790	9790	9790	9790	53
367	20230918	132400	313399860	9810	9810	9810	9810	2
368	20230918	132300	313380240	9810	9810	9810	9810	1
369	20230918	132200	313370430	9790	9790	9790	9790	240
370	20230918	132100	311020830	9810	9810	9810	9810	0
371	20230918	132000	311020830	9810	9810	9810	9810	0
372	20230918	131900	311020830	9810	9810	9810	9810	0
373	20230918	131800	311020830	9810	9810	9810	9810	0
374	20230918	131700	311020830	9810	9810	9810	9810	0
375	20230918	131600	311020830	9810	9810	9810	9810	0
376	20230918	131500	311020830	9810	9790	9810	9790	21
377	20230918	131400	310815220	9790	9790	9790	9790	15
378	20230918	131300	310668370	9810	9810	9810	9810	0
379	20230918	131200	310668370	9810	9810	9810	9810	1
380	20230918	131100	310658560	9810	9810	9810	9810	0
381	20230918	131000	310658560	9810	9810	9810	9810	50
382	20230918	130900	310168060	9810	9810	9810	9810	0
383	20230918	130800	310168060	9810	9810	9810	9810	0
384	20230918	130700	310168060	9810	9810	9810	9810	0
385	20230918	130600	310168060	9810	9790	9810	9790	50
386	20230918	130500	309678540	9810	9810	9810	9810	511
387	20230918	130400	304665630	9790	9790	9790	9790	0
388	20230918	130300	304665630	9790	9790	9790	9790	0
389	20230918	130200	304665630	9790	9790	9790	9790	0
390	20230918	130100	304665630	9790	9790	9790	9790	0
391	20230918	130000	304665630	9790	9790	9790	9790	25
392	20230918	125900	304420880	9800	9800	9800	9800	22
393	20230918	125800	304205280	9820	9820	9820	9820	0
394	20230918	125700	304205280	9820	9820	9820	9820	0
395	20230918	125600	304205280	9820	9820	9820	9820	0
396	20230918	125500	304205280	9820	9820	9820	9820	0
397	20230918	125400	304205280	9820	9820	9820	9820	0
398	20230918	125300	304205280	9820	9820	9820	9820	0
399	20230918	125200	304205280	9820	9820	9820	9820	0
400	20230918	125100	304205280	9820	9820	9820	9820	1223
401	20230918	125000	292195420	9820	9820	9820	9820	0
402	20230918	124900	292195420	9820	9820	9820	9820	747
403	20230918	124800	284859880	9810	9810	9810	9810	0
404	20230918	124700	284859880	9810	9810	9810	9810	0
405	20230918	124600	284859880	9810	9810	9810	9810	1
406	20230918	124500	284850070	9800	9800	9800	9800	297
407	20230918	124400	281939470	9790	9790	9790	9790	10
408	20230918	124300	281841570	9800	9800	9800	9800	0
409	20230918	124200	281841570	9800	9800	9800	9800	2
410	20230918	124100	281821970	9800	9800	9800	9800	0
411	20230918	124000	281821970	9800	9800	9800	9800	0
412	20230918	123900	281821970	9800	9800	9800	9800	10
413	20230918	123800	281723970	9800	9800	9800	9800	1
414	20230918	123700	281714170	9780	9780	9780	9780	0
415	20230918	123600	281714170	9780	9780	9780	9780	10
416	20230918	123500	281616370	9790	9790	9790	9790	0
417	20230918	123400	281616370	9790	9790	9790	9790	0
418	20230918	123300	281616370	9790	9790	9790	9790	2
419	20230918	123200	281596790	9790	9790	9790	9790	0
420	20230918	123100	281596790	9790	9790	9790	9790	0
421	20230918	123000	281596790	9790	9790	9790	9790	449
422	20230918	122900	277201080	9790	9790	9790	9790	0
423	20230918	122800	277201080	9790	9790	9790	9790	0
424	20230918	122700	277201080	9790	9790	9790	9790	0
425	20230918	122600	277201080	9790	9790	9790	9790	0
426	20230918	122500	277201080	9790	9790	9790	9790	0
427	20230918	122400	277201080	9790	9790	9790	9790	0
428	20230918	122300	277201080	9790	9790	9790	9790	0
429	20230918	122200	277201080	9790	9790	9790	9790	0
430	20230918	122100	277201080	9790	9790	9790	9790	0
431	20230918	122000	277201080	9790	9790	9790	9790	0
432	20230918	121900	277201080	9790	9790	9790	9790	0
433	20230918	121800	277201080	9790	9790	9790	9790	1
434	20230918	121700	277191290	9790	9790	9790	9790	0
435	20230918	121600	277191290	9790	9790	9790	9790	0
436	20230918	121500	277191290	9790	9790	9790	9790	440
437	20230918	121400	272883690	9800	9800	9800	9800	200
438	20230918	121300	270923690	9800	9800	9800	9800	562
439	20230918	121200	265416090	9790	9790	9790	9790	0
440	20230918	121100	265416090	9790	9790	9790	9790	38
441	20230918	121000	265044070	9790	9790	9790	9790	6
442	20230918	120900	264985330	9790	9790	9790	9790	26
443	20230918	120800	264730790	9790	9790	9790	9790	0
444	20230918	120700	264730790	9790	9790	9790	9790	0
445	20230918	120600	264730790	9790	9790	9790	9790	0
446	20230918	120500	264730790	9790	9790	9790	9790	0
447	20230918	120400	264730790	9790	9790	9790	9790	53
448	20230918	120300	264211920	9790	9790	9790	9790	15
449	20230918	120200	264065070	9780	9780	9780	9780	0
450	20230918	120100	264065070	9780	9780	9780	9780	0
451	20230918	120000	264065070	9780	9780	9780	9780	0
452	20230918	115900	264065070	9780	9790	9790	9780	851
453	20230918	115800	255734290	9780	9780	9780	9780	0
454	20230918	115700	255734290	9780	9780	9780	9780	0
455	20230918	115600	255734290	9780	9780	9780	9780	0
456	20230918	115500	255734290	9780	9780	9780	9780	1
457	20230918	115400	255724510	9790	9800	9800	9790	172
458	20230918	115300	254040600	9800	9800	9800	9800	149
459	20230918	115200	252580400	9790	9790	9790	9790	0
460	20230918	115100	252580400	9790	9790	9790	9790	0
461	20230918	115000	252580400	9790	9790	9790	9790	0
462	20230918	114900	252580400	9790	9790	9790	9790	0
463	20230918	114800	252580400	9790	9790	9790	9790	0
464	20230918	114700	252580400	9790	9790	9790	9790	0
465	20230918	114600	252580400	9790	9790	9790	9790	47
466	20230918	114500	252120270	9780	9780	9780	9780	0
467	20230918	114400	252120270	9780	9780	9780	9780	12
468	20230918	114300	252002910	9790	9790	9790	9790	0
469	20230918	114200	252002910	9790	9790	9790	9790	0
470	20230918	114100	252002910	9790	9790	9790	9790	0
471	20230918	114000	252002910	9790	9790	9790	9790	0
472	20230918	113900	252002910	9790	9790	9790	9790	100
473	20230918	113800	251023910	9780	9780	9780	9780	43
474	20230918	113700	250603370	9800	9800	9800	9800	0
475	20230918	113600	250603370	9800	9800	9800	9800	228
476	20230918	113500	248368970	9800	9800	9800	9800	0
477	20230918	113400	248368970	9800	9800	9800	9800	0
478	20230918	113300	248368970	9800	9800	9800	9800	0
479	20230918	113200	248368970	9800	9800	9800	9800	0
480	20230918	113100	248368970	9800	9800	9800	9800	200
481	20230918	113000	246408970	9790	9790	9790	9790	0
482	20230918	112900	246408970	9790	9790	9790	9790	20
483	20230918	112800	246213170	9790	9790	9790	9790	0
484	20230918	112700	246213170	9790	9790	9790	9790	2
485	20230918	112600	246193590	9790	9790	9790	9790	0
486	20230918	112500	246193590	9790	9790	9790	9790	0
487	20230918	112400	246193590	9790	9790	9790	9790	10
488	20230918	112300	246095690	9790	9790	9790	9790	177
489	20230918	112200	244362860	9790	9790	9790	9790	0
490	20230918	112100	244362860	9790	9790	9790	9790	26
491	20230918	112000	244108320	9790	9790	9790	9790	0
492	20230918	111900	244108320	9790	9790	9790	9790	0
493	20230918	111800	244108320	9790	9790	9790	9790	0
494	20230918	111700	244108320	9790	9790	9790	9790	156
495	20230918	111600	242581080	9770	9770	9770	9770	0
496	20230918	111500	242581080	9770	9770	9770	9770	0
497	20230918	111400	242581080	9770	9770	9770	9770	0
498	20230918	111300	242581080	9770	9770	9770	9770	0
499	20230918	111200	242581080	9770	9770	9770	9770	0
500	20230918	111100	242581080	9770	9770	9770	9770	52
501	20230918	111000	242073040	9770	9770	9770	9770	0
502	20230918	110900	242073040	9770	9770	9770	9770	7
503	20230918	110800	242004650	9760	9760	9760	9760	0
504	20230918	110700	242004650	9760	9760	9760	9760	0
505	20230918	110600	242004650	9760	9760	9760	9760	0
506	20230918	110500	242004650	9760	9760	9760	9760	0
507	20230918	110400	242004650	9760	9760	9760	9760	0
508	20230918	110300	242004650	9760	9760	9760	9760	0
509	20230918	110200	242004650	9760	9760	9760	9760	0
510	20230918	110100	242004650	9760	9760	9760	9760	13
511	20230918	110000	241877770	9760	9760	9760	9760	0
512	20230918	105900	241877770	9760	9760	9760	9760	729
513	20230918	105800	234762730	9770	9770	9770	9770	0
514	20230918	105700	234762730	9770	9770	9770	9770	15
515	20230918	105600	234616180	9770	9770	9770	9770	0
516	20230918	105500	234616180	9770	9770	9770	9770	10
517	20230918	105400	234518480	9770	9770	9770	9770	9
518	20230918	105300	234430550	9770	9770	9770	9770	1
519	20230918	105200	234420780	9780	9780	9780	9780	0
520	20230918	105100	234420780	9780	9780	9780	9780	201
521	20230918	105000	232455000	9760	9760	9760	9760	0
522	20230918	104900	232455000	9760	9760	9760	9760	61
523	20230918	104800	231859640	9780	9780	9780	9780	0
524	20230918	104700	231859640	9780	9780	9780	9780	0
525	20230918	104600	231859640	9780	9780	9780	9780	0
526	20230918	104500	231859640	9780	9780	9780	9780	0
527	20230918	104400	231859640	9780	9780	9780	9780	1
528	20230918	104300	231849860	9760	9780	9780	9760	80
529	20230918	104200	231068560	9770	9790	9790	9770	40
530	20230918	104100	230677260	9790	9760	9790	9750	286
531	20230918	104000	227888170	9760	9770	9770	9760	440
532	20230918	103900	223592300	9770	9790	9790	9770	5931
533	20230918	103800	165609430	9800	9800	9800	9800	0
534	20230918	103700	165609430	9800	9800	9800	9800	0
535	20230918	103600	165609430	9800	9800	9800	9800	0
536	20230918	103500	165609430	9800	9800	9800	9800	10
537	20230918	103400	165511430	9840	9840	9840	9840	0
538	20230918	103300	165511430	9840	9800	9840	9800	573
539	20230918	103200	159895950	9810	9810	9810	9810	0
540	20230918	103100	159895950	9810	9810	9810	9810	0
541	20230918	103000	159895950	9810	9810	9810	9810	0
542	20230918	102900	159895950	9810	9810	9810	9810	34
543	20230918	102800	159562410	9840	9840	9840	9840	3
544	20230918	102700	159532890	9820	9840	9840	9820	65
545	20230918	102600	158893950	9820	9840	9840	9820	102
546	20230918	102500	157891380	9840	9820	9840	9820	417
547	20230918	102400	153794880	9800	9800	9800	9800	0
548	20230918	102300	153794880	9800	9800	9800	9800	100
549	20230918	102200	152814880	9800	9800	9820	9800	275
550	20230918	102100	150119120	9800	9800	9800	9800	1
551	20230918	102000	150109320	9800	9800	9800	9800	0
552	20230918	101900	150109320	9800	9800	9800	9800	0
553	20230918	101800	150109320	9800	9800	9800	9800	0
554	20230918	101700	150109320	9800	9800	9800	9800	0
555	20230918	101600	150109320	9800	9800	9800	9800	0
556	20230918	101500	150109320	9800	9800	9800	9800	0
557	20230918	101400	150109320	9800	9800	9800	9800	48
558	20230918	101300	149638920	9810	9810	9810	9810	5
559	20230918	101200	149589870	9800	9800	9800	9800	200
560	20230918	101100	147629870	9800	9800	9800	9800	0
561	20230918	101000	147629870	9800	9800	9800	9800	0
562	20230918	100900	147629870	9800	9800	9800	9800	0
563	20230918	100800	147629870	9800	9800	9800	9800	0
564	20230918	100700	147629870	9800	9800	9800	9800	10
565	20230918	100600	147531870	9790	9790	9790	9790	0
566	20230918	100500	147531870	9790	9790	9790	9790	0
567	20230918	100400	147531870	9790	9790	9790	9790	0
568	20230918	100300	147531870	9790	9790	9790	9790	0
569	20230918	100200	147531870	9790	9790	9790	9790	0
570	20230918	100100	147531870	9790	9790	9790	9780	210
571	20230918	100000	145476110	9810	9820	9820	9810	811
572	20230918	095900	137520190	9810	9810	9810	9810	2
573	20230918	095800	137500570	9810	9810	9810	9810	188
574	20230918	095700	135656290	9780	9780	9780	9780	0
575	20230918	095600	135656290	9780	9780	9780	9780	0
576	20230918	095500	135656290	9780	9790	9790	9780	19
577	20230918	095400	135470300	9790	9790	9790	9790	43
578	20230918	095300	135049330	9790	9790	9790	9790	195
579	20230918	095200	133140280	9790	9790	9790	9790	242
580	20230918	095100	130771100	9790	9800	9800	9790	62
581	20230918	095000	130164020	9810	9810	9810	9810	0
582	20230918	094900	130164020	9810	9810	9810	9810	0
583	20230918	094800	130164020	9810	9800	9810	9800	2
584	20230918	094700	130144410	9810	9810	9810	9810	10
585	20230918	094600	130046310	9810	9790	9810	9790	119
586	20230918	094500	128880400	9800	9800	9800	9800	97
587	20230918	094400	127929800	9790	9790	9790	9790	163
588	20230918	094300	126334030	9780	9780	9780	9780	800
589	20230918	094200	118510030	9780	9790	9790	9780	135
590	20230918	094100	117189630	9780	9780	9780	9780	0
591	20230918	094000	117189630	9780	9790	9790	9780	1265
592	20230918	093900	104806530	9800	9800	9840	9800	50
593	20230918	093800	104316450	9800	9800	9800	9800	0
594	20230918	093700	104316450	9800	9800	9800	9800	0
595	20230918	093600	104316450	9800	9800	9800	9790	452
596	20230918	093500	99890580	9790	9790	9790	9790	0
597	20230918	093400	99890580	9790	9800	9800	9790	1172
598	20230918	093300	88406700	9790	9790	9790	9790	0
599	20230918	093200	88406700	9790	9790	9790	9790	0
600	20230918	093100	88406700	9790	9790	9790	9790	0
601	20230918	093000	88406700	9790	9790	9790	9790	6
602	20230918	092900	88347960	9860	9800	9860	9800	3
603	20230918	092800	88318500	9800	9800	9800	9800	0
604	20230918	092700	88318500	9800	9800	9800	9800	0
605	20230918	092600	88318500	9800	9790	9800	9790	226
606	20230918	092500	86103900	9800	9790	9800	9790	276
607	20230918	092400	83400750	9790	9790	9790	9790	0
608	20230918	092300	83400750	9790	9790	9790	9790	0
609	20230918	092200	83400750	9790	9800	9800	9790	125
610	20230918	092100	82176950	9800	9800	9800	9800	0
611	20230918	092000	82176950	9800	9800	9800	9800	60
612	20230918	091900	81588950	9790	9800	9800	9780	81
613	20230918	091800	80796370	9790	9790	9790	9790	40
614	20230918	091700	80404770	9800	9800	9800	9800	21
615	20230918	091600	80198970	9890	9820	9890	9820	567
616	20230918	091500	74630960	9770	9800	9810	9770	1348
617	20230918	091400	61447750	9810	9870	9900	9800	4152
618	20230918	091300	20604210	9870	9870	9870	9870	83
619	20230918	091200	19785000	9870	9870	9870	9870	3
620	20230918	091100	19755390	9870	9870	9870	9870	0
621	20230918	091000	19755390	9870	9870	9900	9870	501
622	20230918	090900	14810490	9870	9870	9870	9870	37
623	20230918	090800	14445300	9860	9870	9870	9860	88
624	20230918	090700	13577320	9900	9900	9900	9900	0
625	20230918	090600	13577320	9900	9900	9900	9900	10
626	20230918	090500	13478320	9910	9910	9910	9910	1
627	20230918	090400	13468410	9850	9890	9890	9850	1058
628	20230918	090300	3032170	9880	9880	9880	9880	100
629	20230918	090200	2044170	9880	9880	9880	9880	30
630	20230918	090100	1747770	9900	9900	9900	9900	0
631	20230918	090000	1747770	9900	9940	9940	9900	176