KissMeData/049960/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	191700	30798190	11630	11630	11630	11630	13
3	20230914	191600	30798190	11630	11630	11630	11630	0
4	20230914	191500	30798190	11630	11630	11630	11630	0
5	20230914	191400	30798190	11630	11630	11630	11630	0
6	20230914	191300	30798190	11630	11630	11630	11630	0
7	20230914	191200	30798190	11630	11630	11630	11630	0
8	20230914	191100	30798190	11630	11630	11630	11630	0
9	20230914	191000	30798190	11630	11630	11630	11630	0
10	20230914	190900	30798190	11630	11630	11630	11630	0
11	20230914	190800	30798190	11630	11630	11630	11630	0
12	20230914	190700	30798190	11630	11630	11630	11630	0
13	20230914	190600	30798190	11630	11630	11630	11630	0
14	20230914	190500	30798190	11630	11630	11630	11630	0
15	20230914	190400	30798190	11630	11630	11630	11630	0
16	20230914	190300	30798190	11630	11630	11630	11630	0
17	20230914	190200	30798190	11630	11630	11630	11630	0
18	20230914	190100	30798190	11630	11630	11630	11630	0
19	20230914	190000	30798190	11630	11630	11630	11630	0
20	20230914	185900	30798190	11630	11630	11630	11630	0
21	20230914	185800	30798190	11630	11630	11630	11630	0
22	20230914	185700	30798190	11630	11630	11630	11630	0
23	20230914	185600	30798190	11630	11630	11630	11630	0
24	20230914	185500	30798190	11630	11630	11630	11630	0
25	20230914	185400	30798190	11630	11630	11630	11630	0
26	20230914	185300	30798190	11630	11630	11630	11630	0
27	20230914	185200	30798190	11630	11630	11630	11630	0
28	20230914	185100	30798190	11630	11630	11630	11630	0
29	20230914	185000	30798190	11630	11630	11630	11630	0
30	20230914	184900	30798190	11630	11630	11630	11630	0
31	20230914	184800	30798190	11630	11630	11630	11630	0
32	20230914	184700	30798190	11630	11630	11630	11630	13
33	20230914	184600	30798190	11630	11630	11630	11630	0
34	20230914	184500	30798190	11630	11630	11630	11630	0
35	20230914	184400	30798190	11630	11630	11630	11630	0
36	20230914	184300	30798190	11630	11630	11630	11630	0
37	20230914	184200	30798190	11630	11630	11630	11630	0
38	20230914	184100	30798190	11630	11630	11630	11630	0
39	20230914	184000	30798190	11630	11630	11630	11630	0
40	20230914	183900	30798190	11630	11630	11630	11630	0
41	20230914	183800	30798190	11630	11630	11630	11630	0
42	20230914	183700	30798190	11630	11630	11630	11630	0
43	20230914	183600	30798190	11630	11630	11630	11630	0
44	20230914	183500	30798190	11630	11630	11630	11630	0
45	20230914	183400	30798190	11630	11630	11630	11630	0
46	20230914	183300	30798190	11630	11630	11630	11630	0
47	20230914	183200	30798190	11630	11630	11630	11630	0
48	20230914	183100	30798190	11630	11630	11630	11630	0
49	20230914	183000	30798190	11630	11630	11630	11630	0
50	20230914	182900	30798190	11630	11630	11630	11630	0
51	20230914	182800	30798190	11630	11630	11630	11630	0
52	20230914	182700	30798190	11630	11630	11630	11630	0
53	20230914	182600	30798190	11630	11630	11630	11630	0
54	20230914	182500	30798190	11630	11630	11630	11630	0
55	20230914	182400	30798190	11630	11630	11630	11630	0
56	20230914	182300	30798190	11630	11630	11630	11630	0
57	20230914	182200	30798190	11630	11630	11630	11630	0
58	20230914	182100	30798190	11630	11630	11630	11630	0
59	20230914	182000	30798190	11630	11630	11630	11630	0
60	20230914	181900	30798190	11630	11630	11630	11630	0
61	20230914	181800	30798190	11630	11630	11630	11630	0
62	20230914	181700	30798190	11630	11630	11630	11630	13
63	20230914	181600	30798190	11630	11630	11630	11630	0
64	20230914	181500	30798190	11630	11630	11630	11630	0
65	20230914	181400	30798190	11630	11630	11630	11630	0
66	20230914	181300	30798190	11630	11630	11630	11630	0
67	20230914	181200	30798190	11630	11630	11630	11630	0
68	20230914	181100	30798190	11630	11630	11630	11630	0
69	20230914	181000	30798190	11630	11630	11630	11630	0
70	20230914	180900	30798190	11630	11630	11630	11630	0
71	20230914	180800	30798190	11630	11630	11630	11630	0
72	20230914	180700	30798190	11630	11630	11630	11630	0
73	20230914	180600	30798190	11630	11630	11630	11630	0
74	20230914	180500	30798190	11630	11630	11630	11630	0
75	20230914	180400	30798190	11630	11630	11630	11630	0
76	20230914	180300	30798190	11630	11630	11630	11630	0
77	20230914	180200	30798190	11630	11630	11630	11630	0
78	20230914	180100	30798190	11630	11630	11630	11630	0
79	20230914	180000	30798190	11630	11630	11630	11630	0
80	20230914	175900	30798190	11630	11630	11630	11630	0
81	20230914	175800	30798190	11630	11630	11630	11630	0
82	20230914	175700	30798190	11630	11630	11630	11630	0
83	20230914	175600	30798190	11630	11630	11630	11630	0
84	20230914	175500	30798190	11630	11630	11630	11630	0
85	20230914	175400	30798190	11630	11630	11630	11630	0
86	20230914	175300	30798190	11630	11630	11630	11630	0
87	20230914	175200	30798190	11630	11630	11630	11630	0
88	20230914	175100	30798190	11630	11630	11630	11630	0
89	20230914	175000	30798190	11630	11630	11630	11630	0
90	20230914	174900	30798190	11630	11630	11630	11630	0
91	20230914	174800	30798190	11630	11630	11630	11630	0
92	20230914	174700	30798190	11630	11630	11630	11630	13
93	20230914	174600	30798190	11630	11630	11630	11630	0
94	20230914	174500	30798190	11630	11630	11630	11630	0
95	20230914	174400	30798190	11630	11630	11630	11630	0
96	20230914	174300	30798190	11630	11630	11630	11630	0
97	20230914	174200	30798190	11630	11630	11630	11630	0
98	20230914	174100	30798190	11630	11630	11630	11630	0
99	20230914	174000	30798190	11630	11630	11630	11630	0
100	20230914	173900	30798190	11630	11630	11630	11630	0
101	20230914	173800	30798190	11630	11630	11630	11630	0
102	20230914	173700	30798190	11630	11630	11630	11630	0
103	20230914	173600	30798190	11630	11630	11630	11630	0
104	20230914	173500	30798190	11630	11630	11630	11630	0
105	20230914	173400	30798190	11630	11630	11630	11630	0
106	20230914	173300	30798190	11630	11630	11630	11630	0
107	20230914	173200	30798190	11630	11630	11630	11630	0
108	20230914	173100	30798190	11630	11630	11630	11630	0
109	20230914	173000	30798190	11630	11630	11630	11630	0
110	20230914	172900	30798190	11630	11630	11630	11630	0
111	20230914	172800	30798190	11630	11630	11630	11630	0
112	20230914	172700	30798190	11630	11630	11630	11630	0
113	20230914	172600	30798190	11630	11630	11630	11630	0
114	20230914	172500	30798190	11630	11630	11630	11630	0
115	20230914	172400	30798190	11630	11630	11630	11630	0
116	20230914	172300	30798190	11630	11630	11630	11630	0
117	20230914	172200	30798190	11630	11630	11630	11630	0
118	20230914	172100	30798190	11630	11630	11630	11630	0
119	20230914	172000	30798190	11630	11630	11630	11630	0
120	20230914	171900	30798190	11630	11630	11630	11630	0
121	20230914	171800	30798190	11630	11630	11630	11630	0
122	20230914	171700	30798190	11630	11630	11630	11630	13
123	20230914	171600	30798190	11630	11630	11630	11630	0
124	20230914	171500	30798190	11630	11630	11630	11630	0
125	20230914	171400	30798190	11630	11630	11630	11630	0
126	20230914	171300	30798190	11630	11630	11630	11630	0
127	20230914	171200	30798190	11630	11630	11630	11630	0
128	20230914	171100	30798190	11630	11630	11630	11630	0
129	20230914	171000	30798190	11630	11630	11630	11630	0
130	20230914	170900	30798190	11630	11630	11630	11630	0
131	20230914	170800	30798190	11630	11630	11630	11630	0
132	20230914	170700	30798190	11630	11630	11630	11630	0
133	20230914	170600	30798190	11630	11630	11630	11630	0
134	20230914	170500	30798190	11630	11630	11630	11630	0
135	20230914	170400	30798190	11630	11630	11630	11630	0
136	20230914	170300	30798190	11630	11630	11630	11630	0
137	20230914	170200	30798190	11630	11630	11630	11630	0
138	20230914	170100	30798190	11630	11630	11630	11630	0
139	20230914	170000	30798190	11630	11630	11630	11630	0
140	20230914	165900	30798190	11630	11630	11630	11630	0
141	20230914	165800	30798190	11630	11630	11630	11630	0
142	20230914	165700	30798190	11630	11630	11630	11630	0
143	20230914	165600	30798190	11630	11630	11630	11630	0
144	20230914	165500	30798190	11630	11630	11630	11630	0
145	20230914	165400	30798190	11630	11630	11630	11630	0
146	20230914	165300	30798190	11630	11630	11630	11630	0
147	20230914	165200	30798190	11630	11630	11630	11630	0
148	20230914	165100	30798190	11630	11630	11630	11630	0
149	20230914	165000	30798190	11630	11630	11630	11630	0
150	20230914	164900	30798190	11630	11630	11630	11630	0
151	20230914	164800	30798190	11630	11630	11630	11630	0
152	20230914	164700	30798190	11630	11630	11630	11630	13
153	20230914	164600	30798190	11630	11630	11630	11630	0
154	20230914	164500	30798190	11630	11630	11630	11630	0
155	20230914	164400	30798190	11630	11630	11630	11630	0
156	20230914	164300	30798190	11630	11630	11630	11630	0
157	20230914	164200	30798190	11630	11630	11630	11630	0
158	20230914	164100	30798190	11630	11630	11630	11630	0
159	20230914	164000	30798190	11630	11630	11630	11630	0
160	20230914	163900	30798190	11630	11630	11630	11630	0
161	20230914	163800	30798190	11630	11630	11630	11630	0
162	20230914	163700	30798190	11630	11630	11630	11630	0
163	20230914	163600	30798190	11630	11630	11630	11630	0
164	20230914	163500	30798190	11630	11630	11630	11630	0
165	20230914	163400	30798190	11630	11630	11630	11630	0
166	20230914	163300	30798190	11630	11630	11630	11630	0
167	20230914	163200	30798190	11630	11630	11630	11630	0
168	20230914	163100	30798190	11630	11630	11630	11630	0
169	20230914	163000	30798190	11630	11630	11630	11630	0
170	20230914	162900	30798190	11630	11630	11630	11630	0
171	20230914	162800	30798190	11630	11630	11630	11630	0
172	20230914	162700	30798190	11630	11630	11630	11630	0
173	20230914	162600	30798190	11630	11630	11630	11630	0
174	20230914	162500	30798190	11630	11630	11630	11630	0
175	20230914	162400	30798190	11630	11630	11630	11630	0
176	20230914	162300	30798190	11630	11630	11630	11630	0
177	20230914	162200	30798190	11630	11630	11630	11630	0
178	20230914	162100	30798190	11630	11630	11630	11630	0
179	20230914	162000	30798190	11630	11630	11630	11630	0
180	20230914	161900	30798190	11630	11630	11630	11630	0
181	20230914	161800	30798190	11630	11630	11630	11630	0
182	20230914	161700	30798190	11630	11630	11630	11630	13
183	20230914	161600	30798190	11630	11630	11630	11630	0
184	20230914	161500	30798190	11630	11630	11630	11630	0
185	20230914	161400	30798190	11630	11630	11630	11630	0
186	20230914	161300	30798190	11630	11630	11630	11630	0
187	20230914	161200	30798190	11630	11630	11630	11630	0
188	20230914	161100	30798190	11630	11630	11630	11630	0
189	20230914	161000	30798190	11630	11630	11630	11630	0
190	20230914	160900	30798190	11630	11630	11630	11630	0
191	20230914	160800	30798190	11630	11630	11630	11630	0
192	20230914	160700	30798190	11630	11630	11630	11630	0
193	20230914	160600	30798190	11630	11630	11630	11630	0
194	20230914	160500	30798190	11630	11630	11630	11630	0
195	20230914	160400	30798190	11630	11630	11630	11630	0
196	20230914	160300	30798190	11630	11630	11630	11630	0
197	20230914	160200	30798190	11630	11630	11630	11630	0
198	20230914	160100	30798190	11630	11630	11630	11630	0
199	20230914	160000	30798190	11630	11630	11630	11630	0
200	20230914	155900	30798190	11630	11630	11630	11630	0
201	20230914	155800	30798190	11630	11630	11630	11630	0
202	20230914	155700	30798190	11630	11630	11630	11630	0
203	20230914	155600	30798190	11630	11630	11630	11630	0
204	20230914	155500	30798190	11630	11630	11630	11630	0
205	20230914	155400	30798190	11630	11630	11630	11630	0
206	20230914	155300	30798190	11630	11630	11630	11630	0
207	20230914	155200	30798190	11630	11630	11630	11630	0
208	20230914	155100	30798190	11630	11630	11630	11630	0
209	20230914	155000	30798190	11630	11630	11630	11630	0
210	20230914	154900	30798190	11630	11630	11630	11630	0
211	20230914	154800	30798190	11630	11630	11630	11630	0
212	20230914	154700	30798190	11630	11630	11630	11630	13
213	20230914	154600	30798190	11630	11630	11630	11630	0
214	20230914	154500	30798190	11630	11630	11630	11630	0
215	20230914	154400	30798190	11630	11630	11630	11630	0
216	20230914	154300	30798190	11630	11630	11630	11630	0
217	20230914	154200	30798190	11630	11630	11630	11630	0
218	20230914	154100	30798190	11630	11630	11630	11630	0
219	20230914	154000	30798190	11630	11630	11630	11630	0
220	20230914	153900	30798190	11630	11630	11630	11630	0
221	20230914	153800	30798190	11630	11630	11630	11630	0
222	20230914	153700	30798190	11630	11630	11630	11630	0
223	20230914	153600	30798190	11630	11630	11630	11630	0
224	20230914	153500	30798190	11630	11630	11630	11630	0
225	20230914	153400	30798190	11630	11630	11630	11630	0
226	20230914	153300	30798190	11630	11630	11630	11630	0
227	20230914	153200	30798190	11630	11630	11630	11630	0
228	20230914	153100	30798190	11630	11630	11630	11630	0
229	20230914	153000	30798190	11630	11630	11630	11630	13
230	20230914	152900	30647000	11610	11610	11610	11610	0
231	20230914	152800	30647000	11610	11610	11610	11610	0
232	20230914	152700	30647000	11610	11610	11610	11610	0
233	20230914	152600	30647000	11610	11610	11610	11610	0
234	20230914	152500	30647000	11610	11610	11610	11610	0
235	20230914	152400	30647000	11610	11610	11610	11610	0
236	20230914	152300	30647000	11610	11610	11610	11610	0
237	20230914	152200	30647000	11610	11610	11610	11610	0
238	20230914	152100	30647000	11610	11610	11610	11610	0
239	20230914	152000	30647000	11610	11610	11610	11610	0
240	20230914	151900	30647000	11610	11610	11610	11610	0
241	20230914	151800	30647000	11610	11610	11610	11610	0
242	20230914	151700	30647000	11610	11610	11610	11610	0
243	20230914	151600	30647000	11610	11610	11610	11610	0
244	20230914	151500	30647000	11610	11610	11610	11610	0
245	20230914	151400	30647000	11610	11610	11610	11610	0
246	20230914	151300	30647000	11610	11610	11610	11610	0
247	20230914	151200	30647000	11610	11610	11610	11610	0
248	20230914	151100	30647000	11610	11610	11610	11610	0
249	20230914	151000	30647000	11610	11610	11610	11610	1
250	20230914	150900	30635390	11620	11620	11620	11620	0
251	20230914	150800	30635390	11620	11620	11620	11620	0
252	20230914	150700	30635390	11620	11620	11620	11620	7
253	20230914	150600	30554050	11620	11620	11620	11620	5
254	20230914	150500	30495950	11620	11620	11620	11620	0
255	20230914	150400	30495950	11620	11620	11620	11620	0
256	20230914	150300	30495950	11620	11620	11620	11620	0
257	20230914	150200	30495950	11620	11620	11620	11620	0
258	20230914	150100	30495950	11620	11620	11620	11620	0
259	20230914	150000	30495950	11620	11620	11620	11620	0
260	20230914	145900	30495950	11620	11620	11620	11620	0
261	20230914	145800	30495950	11620	11620	11620	11620	0
262	20230914	145700	30495950	11620	11620	11620	11620	12
263	20230914	145600	30356510	11630	11630	11630	11630	0
264	20230914	145500	30356510	11630	11630	11630	11630	0
265	20230914	145400	30356510	11630	11630	11630	11630	0
266	20230914	145300	30356510	11630	11630	11630	11630	8
267	20230914	145200	30263470	11630	11630	11630	11630	0
268	20230914	145100	30263470	11630	11630	11630	11630	0
269	20230914	145000	30263470	11630	11630	11630	11630	0
270	20230914	144900	30263470	11630	11630	11630	11630	0
271	20230914	144800	30263470	11630	11630	11630	11630	0
272	20230914	144700	30263470	11630	11630	11630	11630	0
273	20230914	144600	30263470	11630	11630	11630	11630	0
274	20230914	144500	30263470	11630	11630	11630	11630	0
275	20230914	144400	30263470	11630	11630	11630	11630	0
276	20230914	144300	30263470	11630	11630	11630	11630	0
277	20230914	144200	30263470	11630	11630	11630	11630	0
278	20230914	144100	30263470	11630	11630	11630	11630	0
279	20230914	144000	30263470	11630	11630	11630	11630	0
280	20230914	143900	30263470	11630	11630	11630	11630	0
281	20230914	143800	30263470	11630	11630	11630	11630	0
282	20230914	143700	30263470	11630	11630	11630	11630	0
283	20230914	143600	30263470	11630	11630	11630	11630	0
284	20230914	143500	30263470	11630	11630	11630	11630	0
285	20230914	143400	30263470	11630	11630	11630	11630	0
286	20230914	143300	30263470	11630	11630	11630	11630	0
287	20230914	143200	30263470	11630	11630	11630	11630	0
288	20230914	143100	30263470	11630	11630	11630	11630	0
289	20230914	143000	30263470	11630	11630	11630	11630	0
290	20230914	142900	30263470	11630	11630	11630	11630	0
291	20230914	142800	30263470	11630	11630	11630	11630	0
292	20230914	142700	30263470	11630	11630	11630	11630	0
293	20230914	142600	30263470	11630	11630	11630	11630	0
294	20230914	142500	30263470	11630	11630	11630	11630	0
295	20230914	142400	30263470	11630	11630	11630	11630	0
296	20230914	142300	30263470	11630	11630	11630	11630	0
297	20230914	142200	30263470	11630	11630	11630	11630	0
298	20230914	142100	30263470	11630	11630	11630	11630	0
299	20230914	142000	30263470	11630	11630	11630	11630	0
300	20230914	141900	30263470	11630	11630	11630	11630	0
301	20230914	141800	30263470	11630	11630	11630	11630	0
302	20230914	141700	30263470	11630	11630	11630	11630	1
303	20230914	141600	30251840	11620	11620	11620	11620	0
304	20230914	141500	30251840	11620	11620	11620	11620	0
305	20230914	141400	30251840	11620	11620	11620	11620	2
306	20230914	141300	30228600	11620	11620	11620	11620	2
307	20230914	141200	30205360	11620	11620	11620	11620	35
308	20230914	141100	29798660	11620	11610	11620	11610	35
309	20230914	141000	29391970	11600	11600	11600	11600	0
310	20230914	140900	29391970	11600	11600	11600	11600	1
311	20230914	140800	29380370	11560	11560	11560	11560	0
312	20230914	140700	29380370	11560	11560	11560	11560	0
313	20230914	140600	29380370	11560	11560	11560	11560	0
314	20230914	140500	29380370	11560	11560	11560	11560	0
315	20230914	140400	29380370	11560	11560	11560	11560	0
316	20230914	140300	29380370	11560	11590	11590	11560	70
317	20230914	140200	28571110	11620	11620	11620	11620	0
318	20230914	140100	28571110	11620	11620	11620	11620	0
319	20230914	140000	28571110	11620	11610	11620	11610	70
320	20230914	135900	27757810	11620	11620	11620	11620	0
321	20230914	135800	27757810	11620	11620	11620	11620	0
322	20230914	135700	27757810	11620	11620	11620	11620	0
323	20230914	135600	27757810	11620	11620	11620	11620	0
324	20230914	135500	27757810	11620	11620	11620	11620	0
325	20230914	135400	27757810	11620	11620	11620	11620	0
326	20230914	135300	27757810	11620	11620	11620	11620	0
327	20230914	135200	27757810	11620	11620	11620	11620	0
328	20230914	135100	27757810	11620	11620	11620	11620	0
329	20230914	135000	27757810	11620	11620	11620	11620	0
330	20230914	134900	27757810	11620	11620	11620	11620	0
331	20230914	134800	27757810	11620	11620	11620	11620	0
332	20230914	134700	27757810	11620	11620	11620	11620	0
333	20230914	134600	27757810	11620	11620	11620	11620	2
334	20230914	134500	27734570	11620	11620	11620	11620	3
335	20230914	134400	27699710	11620	11620	11620	11620	0
336	20230914	134300	27699710	11620	11620	11620	11620	0
337	20230914	134200	27699710	11620	11620	11620	11620	0
338	20230914	134100	27699710	11620	11620	11620	11620	0
339	20230914	134000	27699710	11620	11620	11620	11620	0
340	20230914	133900	27699710	11620	11620	11620	11620	1
341	20230914	133800	27688090	11610	11610	11610	11610	72
342	20230914	133700	26852170	11610	11570	11610	11570	102
343	20230914	133600	25668050	11560	11560	11560	11560	10
344	20230914	133500	25552450	11560	11560	11560	11560	0
345	20230914	133400	25552450	11560	11560	11560	11560	0
346	20230914	133300	25552450	11560	11560	11560	11560	111
347	20230914	133200	24269290	11610	11610	11610	11610	0
348	20230914	133100	24269290	11610	11610	11610	11610	0
349	20230914	133000	24269290	11610	11610	11610	11610	1
350	20230914	132900	24257680	11560	11560	11560	11560	0
351	20230914	132800	24257680	11560	11560	11560	11560	0
352	20230914	132700	24257680	11560	11560	11560	11560	79
353	20230914	132600	23344440	11560	11560	11560	11560	143
354	20230914	132500	21691360	11570	11590	11590	11570	38
355	20230914	132400	21251560	11610	11610	11610	11610	19
356	20230914	132300	21030970	11610	11610	11610	11610	0
357	20230914	132200	21030970	11610	11610	11610	11610	0
358	20230914	132100	21030970	11610	11610	11610	11610	0
359	20230914	132000	21030970	11610	11610	11610	11610	0
360	20230914	131900	21030970	11610	11610	11610	11610	0
361	20230914	131800	21030970	11610	11610	11610	11610	0
362	20230914	131700	21030970	11610	11610	11610	11610	100
363	20230914	131600	19869970	11600	11600	11600	11600	100
364	20230914	131500	18709970	11590	11590	11590	11590	0
365	20230914	131400	18709970	11590	11590	11590	11590	0
366	20230914	131300	18709970	11590	11590	11590	11590	0
367	20230914	131200	18709970	11590	11590	11590	11590	0
368	20230914	131100	18709970	11590	11590	11590	11590	14
369	20230914	131000	18547710	11590	11590	11590	11590	1
370	20230914	130900	18536120	11590	11590	11590	11590	20
371	20230914	130800	18304320	11590	11590	11590	11590	0
372	20230914	130700	18304320	11590	11590	11590	11590	0
373	20230914	130600	18304320	11590	11590	11590	11590	0
374	20230914	130500	18304320	11590	11590	11590	11590	1
375	20230914	130400	18292730	11570	11570	11570	11570	0
376	20230914	130300	18292730	11570	11580	11580	11570	259
377	20230914	130200	15294860	11580	11580	11580	11580	123
378	20230914	130100	13870520	11580	11580	11580	11580	0
379	20230914	130000	13870520	11580	11580	11580	11580	80
380	20230914	125900	12944120	11580	11580	11580	11580	0
381	20230914	125800	12944120	11580	11580	11580	11580	200
382	20230914	125700	10628120	11580	11580	11580	11580	0
383	20230914	125600	10628120	11580	11580	11580	11580	0
384	20230914	125500	10628120	11580	11580	11580	11580	0
385	20230914	125400	10628120	11580	11580	11580	11580	0
386	20230914	125300	10628120	11580	11580	11580	11580	0
387	20230914	125200	10628120	11580	11580	11580	11580	0
388	20230914	125100	10628120	11580	11580	11580	11580	0
389	20230914	125000	10628120	11580	11580	11580	11580	0
390	20230914	124900	10628120	11580	11580	11580	11580	44
391	20230914	124800	10118600	11580	11580	11580	11580	0
392	20230914	124700	10118600	11580	11580	11580	11580	16
393	20230914	124600	9933320	11580	11580	11580	11580	18
394	20230914	124500	9724880	11570	11570	11570	11570	0
395	20230914	124400	9724880	11570	11570	11570	11570	15
396	20230914	124300	9551330	11570	11570	11570	11570	0
397	20230914	124200	9551330	11570	11570	11570	11570	19
398	20230914	124100	9331500	11570	11570	11570	11570	2
399	20230914	124000	9308360	11570	11570	11570	11570	0
400	20230914	123900	9308360	11570	11570	11570	11570	0
401	20230914	123800	9308360	11570	11570	11570	11570	0
402	20230914	123700	9308360	11570	11570	11570	11570	0
403	20230914	123600	9308360	11570	11570	11570	11570	30
404	20230914	123500	8961260	11580	11580	11580	11580	0
405	20230914	123400	8961260	11580	11580	11580	11580	0
406	20230914	123300	8961260	11580	11580	11580	11580	0
407	20230914	123200	8961260	11580	11580	11580	11580	0
408	20230914	123100	8961260	11580	11580	11580	11580	0
409	20230914	123000	8961260	11580	11580	11580	11580	0
410	20230914	122900	8961260	11580	11580	11580	11580	0
411	20230914	122800	8961260	11580	11580	11580	11580	0
412	20230914	122700	8961260	11580	11580	11580	11580	0
413	20230914	122600	8961260	11580	11580	11580	11580	0
414	20230914	122500	8961260	11580	11580	11580	11580	1
415	20230914	122400	8949680	11580	11580	11580	11580	0
416	20230914	122300	8949680	11580	11580	11580	11580	0
417	20230914	122200	8949680	11580	11580	11580	11580	0
418	20230914	122100	8949680	11580	11580	11580	11580	0
419	20230914	122000	8949680	11580	11580	11580	11580	0
420	20230914	121900	8949680	11580	11580	11580	11580	0
421	20230914	121800	8949680	11580	11580	11580	11580	0
422	20230914	121700	8949680	11580	11580	11580	11580	0
423	20230914	121600	8949680	11580	11580	11580	11580	0
424	20230914	121500	8949680	11580	11580	11580	11580	0
425	20230914	121400	8949680	11580	11580	11580	11580	6
426	20230914	121300	8880200	11580	11580	11580	11580	0
427	20230914	121200	8880200	11580	11580	11580	11580	0
428	20230914	121100	8880200	11580	11580	11580	11580	0
429	20230914	121000	8880200	11580	11580	11580	11580	0
430	20230914	120900	8880200	11580	11580	11580	11580	0
431	20230914	120800	8880200	11580	11580	11580	11580	0
432	20230914	120700	8880200	11580	11580	11580	11580	0
433	20230914	120600	8880200	11580	11580	11580	11580	0
434	20230914	120500	8880200	11580	11580	11580	11580	0
435	20230914	120400	8880200	11580	11580	11580	11580	0
436	20230914	120300	8880200	11580	11580	11580	11580	0
437	20230914	120200	8880200	11580	11580	11580	11580	2
438	20230914	120100	8857040	11580	11580	11580	11580	0
439	20230914	120000	8857040	11580	11580	11580	11580	0
440	20230914	115900	8857040	11580	11580	11580	11580	0
441	20230914	115800	8857040	11580	11580	11580	11580	0
442	20230914	115700	8857040	11580	11580	11580	11580	0
443	20230914	115600	8857040	11580	11580	11580	11580	0
444	20230914	115500	8857040	11580	11580	11580	11580	0
445	20230914	115400	8857040	11580	11580	11580	11580	2
446	20230914	115300	8833880	11580	11580	11580	11580	3
447	20230914	115200	8799140	11580	11580	11580	11580	0
448	20230914	115100	8799140	11580	11580	11580	11580	0
449	20230914	115000	8799140	11580	11580	11580	11580	0
450	20230914	114900	8799140	11580	11580	11580	11580	0
451	20230914	114800	8799140	11580	11580	11580	11580	0
452	20230914	114700	8799140	11580	11580	11580	11580	0
453	20230914	114600	8799140	11580	11580	11580	11580	7
454	20230914	114500	8718080	11570	11570	11570	11570	0
455	20230914	114400	8718080	11570	11570	11570	11570	0
456	20230914	114300	8718080	11570	11570	11570	11570	0
457	20230914	114200	8718080	11570	11570	11570	11570	0
458	20230914	114100	8718080	11570	11570	11570	11570	0
459	20230914	114000	8718080	11570	11570	11570	11570	0
460	20230914	113900	8718080	11570	11570	11570	11570	0
461	20230914	113800	8718080	11570	11570	11570	11570	0
462	20230914	113700	8718080	11570	11570	11570	11570	0
463	20230914	113600	8718080	11570	11570	11570	11570	0
464	20230914	113500	8718080	11570	11570	11570	11570	0
465	20230914	113400	8718080	11570	11570	11570	11570	0
466	20230914	113300	8718080	11570	11570	11570	11570	0
467	20230914	113200	8718080	11570	11570	11570	11570	6
468	20230914	113100	8648660	11590	11570	11590	11570	174
469	20230914	113000	6634760	11570	11570	11570	11570	10
470	20230914	112900	6519060	11590	11580	11590	11580	22
471	20230914	112800	6264100	11570	11570	11570	11570	0
472	20230914	112700	6264100	11570	11570	11570	11570	0
473	20230914	112600	6264100	11570	11570	11570	11570	0
474	20230914	112500	6264100	11570	11570	11570	11570	0
475	20230914	112400	6264100	11570	11570	11570	11570	0
476	20230914	112300	6264100	11570	11570	11570	11570	0
477	20230914	112200	6264100	11570	11570	11570	11570	2
478	20230914	112100	6240960	11570	11570	11570	11570	2
479	20230914	112000	6217820	11570	11570	11570	11570	54
480	20230914	111900	5593040	11590	11590	11590	11590	0
481	20230914	111800	5593040	11590	11590	11590	11590	0
482	20230914	111700	5593040	11590	11590	11590	11590	0
483	20230914	111600	5593040	11590	11590	11590	11590	0
484	20230914	111500	5593040	11590	11590	11590	11590	0
485	20230914	111400	5593040	11590	11590	11590	11590	0
486	20230914	111300	5593040	11590	11590	11590	11590	0
487	20230914	111200	5593040	11590	11590	11590	11590	9
488	20230914	111100	5488730	11580	11580	11580	11580	0
489	20230914	111000	5488730	11580	11580	11580	11580	0
490	20230914	110900	5488730	11580	11580	11580	11580	0
491	20230914	110800	5488730	11580	11580	11580	11580	0
492	20230914	110700	5488730	11580	11580	11580	11580	0
493	20230914	110600	5488730	11580	11580	11580	11580	0
494	20230914	110500	5488730	11580	11580	11580	11580	7
495	20230914	110400	5407670	11580	11580	11580	11580	0
496	20230914	110300	5407670	11580	11580	11580	11580	0
497	20230914	110200	5407670	11580	11580	11580	11580	0
498	20230914	110100	5407670	11580	11580	11580	11580	0
499	20230914	110000	5407670	11580	11580	11580	11580	0
500	20230914	105900	5407670	11580	11580	11580	11580	0
501	20230914	105800	5407670	11580	11580	11580	11580	0
502	20230914	105700	5407670	11580	11580	11580	11580	0
503	20230914	105600	5407670	11580	11580	11580	11580	0
504	20230914	105500	5407670	11580	11580	11580	11580	0
505	20230914	105400	5407670	11580	11580	11580	11580	0
506	20230914	105300	5407670	11580	11580	11580	11580	0
507	20230914	105200	5407670	11580	11580	11580	11580	0
508	20230914	105100	5407670	11580	11580	11580	11580	0
509	20230914	105000	5407670	11580	11580	11580	11580	14
510	20230914	104900	5245550	11570	11570	11570	11570	0
511	20230914	104800	5245550	11570	11570	11570	11570	1
512	20230914	104700	5233980	11580	11580	11580	11580	1
513	20230914	104600	5222400	11580	11580	11580	11580	10
514	20230914	104500	5106600	11580	11580	11580	11580	10
515	20230914	104400	4990800	11580	11580	11580	11580	0
516	20230914	104300	4990800	11580	11580	11580	11580	10
517	20230914	104200	4875000	11580	11580	11580	11580	0
518	20230914	104100	4875000	11580	11580	11580	11580	0
519	20230914	104000	4875000	11580	11580	11580	11580	0
520	20230914	103900	4875000	11580	11580	11580	11580	17
521	20230914	103800	4678140	11580	11580	11580	11580	0
522	20230914	103700	4678140	11580	11580	11580	11580	0
523	20230914	103600	4678140	11580	11580	11580	11580	0
524	20230914	103500	4678140	11580	11580	11580	11580	0
525	20230914	103400	4678140	11580	11580	11580	11580	0
526	20230914	103300	4678140	11580	11580	11580	11580	0
527	20230914	103200	4678140	11580	11580	11580	11580	0
528	20230914	103100	4678140	11580	11580	11580	11580	13
529	20230914	103000	4527600	11580	11580	11580	11580	0
530	20230914	102900	4527600	11580	11580	11580	11580	0
531	20230914	102800	4527600	11580	11580	11580	11580	0
532	20230914	102700	4527600	11580	11580	11580	11580	0
533	20230914	102600	4527600	11580	11580	11580	11580	0
534	20230914	102500	4527600	11580	11580	11580	11580	0
535	20230914	102400	4527600	11580	11580	11580	11580	0
536	20230914	102300	4527600	11580	11580	11580	11580	0
537	20230914	102200	4527600	11580	11580	11580	11580	0
538	20230914	102100	4527600	11580	11580	11580	11580	0
539	20230914	102000	4527600	11580	11580	11580	11580	0
540	20230914	101900	4527600	11580	11580	11580	11580	0
541	20230914	101800	4527600	11580	11580	11580	11580	2
542	20230914	101700	4504440	11570	11570	11570	11570	0
543	20230914	101600	4504440	11570	11570	11570	11570	0
544	20230914	101500	4504440	11570	11570	11570	11570	1
545	20230914	101400	4492870	11570	11570	11570	11570	1
546	20230914	101300	4481300	11570	11580	11580	11570	33
547	20230914	101200	4099170	11570	11570	11570	11570	0
548	20230914	101100	4099170	11570	11570	11570	11570	0
549	20230914	101000	4099170	11570	11570	11570	11570	0
550	20230914	100900	4099170	11570	11570	11570	11570	0
551	20230914	100800	4099170	11570	11570	11570	11570	0
552	20230914	100700	4099170	11570	11570	11570	11570	0
553	20230914	100600	4099170	11570	11570	11570	11570	0
554	20230914	100500	4099170	11570	11570	11570	11570	0
555	20230914	100400	4099170	11570	11570	11570	11570	1
556	20230914	100300	4087600	11560	11560	11560	11560	0
557	20230914	100200	4087600	11560	11560	11560	11560	0
558	20230914	100100	4087600	11560	11560	11560	11560	2
559	20230914	100000	4064480	11560	11560	11560	11560	0
560	20230914	095900	4064480	11560	11560	11560	11560	100
561	20230914	095800	2908480	11550	11550	11550	11550	0
562	20230914	095700	2908480	11550	11550	11550	11550	31
563	20230914	095600	2550430	11540	11540	11540	11540	0
564	20230914	095500	2550430	11540	11540	11540	11540	0
565	20230914	095400	2550430	11540	11540	11540	11540	10
566	20230914	095300	2435030	11560	11560	11560	11560	0
567	20230914	095200	2435030	11560	11560	11560	11560	0
568	20230914	095100	2435030	11560	11560	11560	11560	10
569	20230914	095000	2319430	11560	11560	11560	11560	10
570	20230914	094900	2203830	11550	11550	11550	11550	1
571	20230914	094800	2192280	11560	11560	11560	11560	0
572	20230914	094700	2192280	11560	11560	11560	11560	0
573	20230914	094600	2192280	11560	11560	11560	11560	10
574	20230914	094500	2076680	11550	11550	11550	11550	0
575	20230914	094400	2076680	11550	11550	11550	11550	6
576	20230914	094300	2007380	11560	11560	11560	11560	0
577	20230914	094200	2007380	11560	11560	11560	11560	0
578	20230914	094100	2007380	11560	11560	11560	11560	0
579	20230914	094000	2007380	11560	11560	11560	11560	0
580	20230914	093900	2007380	11560	11560	11560	11560	10
581	20230914	093800	1891780	11560	11560	11560	11560	0
582	20230914	093700	1891780	11560	11560	11560	11560	10
583	20230914	093600	1776180	11560	11560	11560	11560	0
584	20230914	093500	1776180	11560	11560	11560	11560	3
585	20230914	093400	1741500	11570	11570	11570	11570	0
586	20230914	093300	1741500	11570	11570	11570	11570	27
587	20230914	093200	1429110	11570	11580	11580	11570	11
588	20230914	093100	1301740	11580	11580	11580	11580	28
589	20230914	093000	977500	11580	11580	11580	11580	0
590	20230914	092900	977500	11580	11580	11580	11580	0
591	20230914	092800	977500	11580	11580	11580	11580	0
592	20230914	092700	977500	11580	11580	11580	11580	0
593	20230914	092600	977500	11580	11580	11580	11580	3
594	20230914	092500	942760	11570	11570	11570	11570	0
595	20230914	092400	942760	11570	11570	11570	11570	0
596	20230914	092300	942760	11570	11570	11570	11570	0
597	20230914	092200	942760	11570	11570	11570	11570	0
598	20230914	092100	942760	11570	11570	11570	11570	0
599	20230914	092000	942760	11570	11570	11570	11570	0
600	20230914	091900	942760	11570	11570	11570	11570	0
601	20230914	091800	942760	11570	11570	11570	11570	0
602	20230914	091700	942760	11570	11570	11570	11570	0
603	20230914	091600	942760	11570	11570	11570	11570	0
604	20230914	091500	942760	11570	11560	11570	11560	3
605	20230914	091400	908060	11550	11550	11550	11550	0
606	20230914	091300	908060	11550	11610	11610	11550	25
607	20230914	091200	618270	11620	11620	11620	11620	0
608	20230914	091100	618270	11620	11640	11640	11620	3
609	20230914	091000	583380	11650	11660	11660	11650	3
610	20230914	090900	548410	11660	11660	11660	11660	0
611	20230914	090800	548410	11660	11660	11660	11660	1
612	20230914	090700	536750	11670	11680	11680	11670	2
613	20230914	090600	513400	11690	11690	11690	11690	2
614	20230914	090500	490020	11700	11710	11710	11700	2
615	20230914	090400	466610	11720	11720	11720	11720	1
616	20230914	090300	454890	11690	11690	11690	11690	0
617	20230914	090200	454890	11690	11690	11690	11690	0
618	20230914	090100	454890	11690	11650	11690	11650	17
619	20230914	090000	256300	11650	11650	11650	11650	22