KissMeData/115390/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	195000	808135860	5920	5920	5920	5920	7933
3	20230914	194900	808135860	5920	5920	5920	5920	0
4	20230914	194800	808135860	5920	5920	5920	5920	0
5	20230914	194700	808135860	5920	5920	5920	5920	0
6	20230914	194600	808135860	5920	5920	5920	5920	0
7	20230914	194500	808135860	5920	5920	5920	5920	0
8	20230914	194400	808135860	5920	5920	5920	5920	0
9	20230914	194300	808135860	5920	5920	5920	5920	0
10	20230914	194200	808135860	5920	5920	5920	5920	0
11	20230914	194100	808135860	5920	5920	5920	5920	0
12	20230914	194000	808135860	5920	5920	5920	5920	0
13	20230914	193900	808135860	5920	5920	5920	5920	0
14	20230914	193800	808135860	5920	5920	5920	5920	0
15	20230914	193700	808135860	5920	5920	5920	5920	0
16	20230914	193600	808135860	5920	5920	5920	5920	0
17	20230914	193500	808135860	5920	5920	5920	5920	0
18	20230914	193400	808135860	5920	5920	5920	5920	0
19	20230914	193300	808135860	5920	5920	5920	5920	0
20	20230914	193200	808135860	5920	5920	5920	5920	0
21	20230914	193100	808135860	5920	5920	5920	5920	0
22	20230914	193000	808135860	5920	5920	5920	5920	0
23	20230914	192900	808135860	5920	5920	5920	5920	0
24	20230914	192800	808135860	5920	5920	5920	5920	0
25	20230914	192700	808135860	5920	5920	5920	5920	0
26	20230914	192600	808135860	5920	5920	5920	5920	0
27	20230914	192500	808135860	5920	5920	5920	5920	0
28	20230914	192400	808135860	5920	5920	5920	5920	0
29	20230914	192300	808135860	5920	5920	5920	5920	0
30	20230914	192200	808135860	5920	5920	5920	5920	0
31	20230914	192100	808135860	5920	5920	5920	5920	0
32	20230914	192000	808135860	5920	5920	5920	5920	7933
33	20230914	191900	808135860	5920	5920	5920	5920	0
34	20230914	191800	808135860	5920	5920	5920	5920	0
35	20230914	191700	808135860	5920	5920	5920	5920	0
36	20230914	191600	808135860	5920	5920	5920	5920	0
37	20230914	191500	808135860	5920	5920	5920	5920	0
38	20230914	191400	808135860	5920	5920	5920	5920	0
39	20230914	191300	808135860	5920	5920	5920	5920	0
40	20230914	191200	808135860	5920	5920	5920	5920	0
41	20230914	191100	808135860	5920	5920	5920	5920	0
42	20230914	191000	808135860	5920	5920	5920	5920	0
43	20230914	190900	808135860	5920	5920	5920	5920	0
44	20230914	190800	808135860	5920	5920	5920	5920	0
45	20230914	190700	808135860	5920	5920	5920	5920	0
46	20230914	190600	808135860	5920	5920	5920	5920	0
47	20230914	190500	808135860	5920	5920	5920	5920	0
48	20230914	190400	808135860	5920	5920	5920	5920	0
49	20230914	190300	808135860	5920	5920	5920	5920	0
50	20230914	190200	808135860	5920	5920	5920	5920	0
51	20230914	190100	808135860	5920	5920	5920	5920	0
52	20230914	190000	808135860	5920	5920	5920	5920	0
53	20230914	185900	808135860	5920	5920	5920	5920	0
54	20230914	185800	808135860	5920	5920	5920	5920	0
55	20230914	185700	808135860	5920	5920	5920	5920	0
56	20230914	185600	808135860	5920	5920	5920	5920	0
57	20230914	185500	808135860	5920	5920	5920	5920	0
58	20230914	185400	808135860	5920	5920	5920	5920	0
59	20230914	185300	808135860	5920	5920	5920	5920	0
60	20230914	185200	808135860	5920	5920	5920	5920	0
61	20230914	185100	808135860	5920	5920	5920	5920	0
62	20230914	185000	808135860	5920	5920	5920	5920	7933
63	20230914	184900	808135860	5920	5920	5920	5920	0
64	20230914	184800	808135860	5920	5920	5920	5920	0
65	20230914	184700	808135860	5920	5920	5920	5920	0
66	20230914	184600	808135860	5920	5920	5920	5920	0
67	20230914	184500	808135860	5920	5920	5920	5920	0
68	20230914	184400	808135860	5920	5920	5920	5920	0
69	20230914	184300	808135860	5920	5920	5920	5920	0
70	20230914	184200	808135860	5920	5920	5920	5920	0
71	20230914	184100	808135860	5920	5920	5920	5920	0
72	20230914	184000	808135860	5920	5920	5920	5920	0
73	20230914	183900	808135860	5920	5920	5920	5920	0
74	20230914	183800	808135860	5920	5920	5920	5920	0
75	20230914	183700	808135860	5920	5920	5920	5920	0
76	20230914	183600	808135860	5920	5920	5920	5920	0
77	20230914	183500	808135860	5920	5920	5920	5920	0
78	20230914	183400	808135860	5920	5920	5920	5920	0
79	20230914	183300	808135860	5920	5920	5920	5920	0
80	20230914	183200	808135860	5920	5920	5920	5920	0
81	20230914	183100	808135860	5920	5920	5920	5920	0
82	20230914	183000	808135860	5920	5920	5920	5920	0
83	20230914	182900	808135860	5920	5920	5920	5920	0
84	20230914	182800	808135860	5920	5920	5920	5920	0
85	20230914	182700	808135860	5920	5920	5920	5920	0
86	20230914	182600	808135860	5920	5920	5920	5920	0
87	20230914	182500	808135860	5920	5920	5920	5920	0
88	20230914	182400	808135860	5920	5920	5920	5920	0
89	20230914	182300	808135860	5920	5920	5920	5920	0
90	20230914	182200	808135860	5920	5920	5920	5920	0
91	20230914	182100	808135860	5920	5920	5920	5920	0
92	20230914	182000	808135860	5920	5920	5920	5920	7933
93	20230914	181900	808135860	5920	5920	5920	5920	0
94	20230914	181800	808135860	5920	5920	5920	5920	0
95	20230914	181700	808135860	5920	5920	5920	5920	0
96	20230914	181600	808135860	5920	5920	5920	5920	0
97	20230914	181500	808135860	5920	5920	5920	5920	0
98	20230914	181400	808135860	5920	5920	5920	5920	0
99	20230914	181300	808135860	5920	5920	5920	5920	0
100	20230914	181200	808135860	5920	5920	5920	5920	0
101	20230914	181100	808135860	5920	5920	5920	5920	0
102	20230914	181000	808135860	5920	5920	5920	5920	0
103	20230914	180900	808135860	5920	5920	5920	5920	0
104	20230914	180800	808135860	5920	5920	5920	5920	0
105	20230914	180700	808135860	5920	5920	5920	5920	0
106	20230914	180600	808135860	5920	5920	5920	5920	0
107	20230914	180500	808135860	5920	5920	5920	5920	0
108	20230914	180400	808135860	5920	5920	5920	5920	0
109	20230914	180300	808135860	5920	5920	5920	5920	0
110	20230914	180200	808135860	5920	5920	5920	5920	0
111	20230914	180100	808135860	5920	5920	5920	5920	0
112	20230914	180000	808135860	5920	5920	5920	5920	0
113	20230914	175900	808135860	5920	5920	5920	5920	0
114	20230914	175800	808135860	5920	5920	5920	5920	0
115	20230914	175700	808135860	5920	5920	5920	5920	0
116	20230914	175600	808135860	5920	5920	5920	5920	0
117	20230914	175500	808135860	5920	5920	5920	5920	0
118	20230914	175400	808135860	5920	5920	5920	5920	0
119	20230914	175300	808135860	5920	5920	5920	5920	0
120	20230914	175200	808135860	5920	5920	5920	5920	0
121	20230914	175100	808135860	5920	5920	5920	5920	0
122	20230914	175000	808135860	5920	5920	5920	5920	7933
123	20230914	174900	808135860	5920	5920	5920	5920	0
124	20230914	174800	808135860	5920	5920	5920	5920	0
125	20230914	174700	808135860	5920	5920	5920	5920	0
126	20230914	174600	808135860	5920	5920	5920	5920	0
127	20230914	174500	808135860	5920	5920	5920	5920	0
128	20230914	174400	808135860	5920	5920	5920	5920	0
129	20230914	174300	808135860	5920	5920	5920	5920	0
130	20230914	174200	808135860	5920	5920	5920	5920	0
131	20230914	174100	808135860	5920	5920	5920	5920	0
132	20230914	174000	808135860	5920	5920	5920	5920	0
133	20230914	173900	808135860	5920	5920	5920	5920	0
134	20230914	173800	808135860	5920	5920	5920	5920	0
135	20230914	173700	808135860	5920	5920	5920	5920	0
136	20230914	173600	808135860	5920	5920	5920	5920	0
137	20230914	173500	808135860	5920	5920	5920	5920	0
138	20230914	173400	808135860	5920	5920	5920	5920	0
139	20230914	173300	808135860	5920	5920	5920	5920	0
140	20230914	173200	808135860	5920	5920	5920	5920	0
141	20230914	173100	808135860	5920	5920	5920	5920	0
142	20230914	173000	808135860	5920	5920	5920	5920	0
143	20230914	172900	808135860	5920	5920	5920	5920	0
144	20230914	172800	808135860	5920	5920	5920	5920	0
145	20230914	172700	808135860	5920	5920	5920	5920	0
146	20230914	172600	808135860	5920	5920	5920	5920	0
147	20230914	172500	808135860	5920	5920	5920	5920	0
148	20230914	172400	808135860	5920	5920	5920	5920	0
149	20230914	172300	808135860	5920	5920	5920	5920	0
150	20230914	172200	808135860	5920	5920	5920	5920	0
151	20230914	172100	808135860	5920	5920	5920	5920	0
152	20230914	172000	808135860	5920	5920	5920	5920	7933
153	20230914	171900	808135860	5920	5920	5920	5920	0
154	20230914	171800	808135860	5920	5920	5920	5920	0
155	20230914	171700	808135860	5920	5920	5920	5920	0
156	20230914	171600	808135860	5920	5920	5920	5920	0
157	20230914	171500	808135860	5920	5920	5920	5920	0
158	20230914	171400	808135860	5920	5920	5920	5920	0
159	20230914	171300	808135860	5920	5920	5920	5920	0
160	20230914	171200	808135860	5920	5920	5920	5920	0
161	20230914	171100	808135860	5920	5920	5920	5920	0
162	20230914	171000	808135860	5920	5920	5920	5920	0
163	20230914	170900	808135860	5920	5920	5920	5920	0
164	20230914	170800	808135860	5920	5920	5920	5920	0
165	20230914	170700	808135860	5920	5920	5920	5920	0
166	20230914	170600	808135860	5920	5920	5920	5920	0
167	20230914	170500	808135860	5920	5920	5920	5920	0
168	20230914	170400	808135860	5920	5920	5920	5920	0
169	20230914	170300	808135860	5920	5920	5920	5920	0
170	20230914	170200	808135860	5920	5920	5920	5920	0
171	20230914	170100	808135860	5920	5920	5920	5920	0
172	20230914	170000	808135860	5920	5920	5920	5920	0
173	20230914	165900	808135860	5920	5920	5920	5920	0
174	20230914	165800	808135860	5920	5920	5920	5920	0
175	20230914	165700	808135860	5920	5920	5920	5920	0
176	20230914	165600	808135860	5920	5920	5920	5920	0
177	20230914	165500	808135860	5920	5920	5920	5920	0
178	20230914	165400	808135860	5920	5920	5920	5920	0
179	20230914	165300	808135860	5920	5920	5920	5920	0
180	20230914	165200	808135860	5920	5920	5920	5920	0
181	20230914	165100	808135860	5920	5920	5920	5920	0
182	20230914	165000	808135860	5920	5920	5920	5920	7933
183	20230914	164900	808135860	5920	5920	5920	5920	0
184	20230914	164800	808135860	5920	5920	5920	5920	0
185	20230914	164700	808135860	5920	5920	5920	5920	0
186	20230914	164600	808135860	5920	5920	5920	5920	0
187	20230914	164500	808135860	5920	5920	5920	5920	0
188	20230914	164400	808135860	5920	5920	5920	5920	0
189	20230914	164300	808135860	5920	5920	5920	5920	0
190	20230914	164200	808135860	5920	5920	5920	5920	0
191	20230914	164100	808135860	5920	5920	5920	5920	0
192	20230914	164000	808135860	5920	5920	5920	5920	0
193	20230914	163900	808135860	5920	5920	5920	5920	0
194	20230914	163800	808135860	5920	5920	5920	5920	0
195	20230914	163700	808135860	5920	5920	5920	5920	0
196	20230914	163600	808135860	5920	5920	5920	5920	0
197	20230914	163500	808135860	5920	5920	5920	5920	0
198	20230914	163400	808135860	5920	5920	5920	5920	0
199	20230914	163300	808135860	5920	5920	5920	5920	0
200	20230914	163200	808135860	5920	5920	5920	5920	0
201	20230914	163100	808135860	5920	5920	5920	5920	0
202	20230914	163000	808135860	5920	5920	5920	5920	0
203	20230914	162900	808135860	5920	5920	5920	5920	0
204	20230914	162800	808135860	5920	5920	5920	5920	0
205	20230914	162700	808135860	5920	5920	5920	5920	0
206	20230914	162600	808135860	5920	5920	5920	5920	0
207	20230914	162500	808135860	5920	5920	5920	5920	0
208	20230914	162400	808135860	5920	5920	5920	5920	0
209	20230914	162300	808135860	5920	5920	5920	5920	0
210	20230914	162200	808135860	5920	5920	5920	5920	0
211	20230914	162100	808135860	5920	5920	5920	5920	0
212	20230914	162000	808135860	5920	5920	5920	5920	7933
213	20230914	161900	808135860	5920	5920	5920	5920	0
214	20230914	161800	808135860	5920	5920	5920	5920	0
215	20230914	161700	808135860	5920	5920	5920	5920	0
216	20230914	161600	808135860	5920	5920	5920	5920	0
217	20230914	161500	808135860	5920	5920	5920	5920	0
218	20230914	161400	808135860	5920	5920	5920	5920	0
219	20230914	161300	808135860	5920	5920	5920	5920	0
220	20230914	161200	808135860	5920	5920	5920	5920	0
221	20230914	161100	808135860	5920	5920	5920	5920	0
222	20230914	161000	808135860	5920	5920	5920	5920	0
223	20230914	160900	808135860	5920	5920	5920	5920	0
224	20230914	160800	808135860	5920	5920	5920	5920	0
225	20230914	160700	808135860	5920	5920	5920	5920	0
226	20230914	160600	808135860	5920	5920	5920	5920	0
227	20230914	160500	808135860	5920	5920	5920	5920	0
228	20230914	160400	808135860	5920	5920	5920	5920	0
229	20230914	160300	808135860	5920	5920	5920	5920	0
230	20230914	160200	808135860	5920	5920	5920	5920	0
231	20230914	160100	808135860	5920	5920	5920	5920	0
232	20230914	160000	808135860	5920	5920	5920	5920	0
233	20230914	155900	808135860	5920	5920	5920	5920	0
234	20230914	155800	808135860	5920	5920	5920	5920	0
235	20230914	155700	808135860	5920	5920	5920	5920	0
236	20230914	155600	808135860	5920	5920	5920	5920	0
237	20230914	155500	808135860	5920	5920	5920	5920	0
238	20230914	155400	808135860	5920	5920	5920	5920	0
239	20230914	155300	808135860	5920	5920	5920	5920	0
240	20230914	155200	808135860	5920	5920	5920	5920	0
241	20230914	155100	808135860	5920	5920	5920	5920	0
242	20230914	155000	808135860	5920	5920	5920	5920	7933
243	20230914	154900	808135860	5920	5920	5920	5920	0
244	20230914	154800	808135860	5920	5920	5920	5920	0
245	20230914	154700	808135860	5920	5920	5920	5920	0
246	20230914	154600	808135860	5920	5920	5920	5920	0
247	20230914	154500	808135860	5920	5920	5920	5920	0
248	20230914	154400	808135860	5920	5920	5920	5920	0
249	20230914	154300	808135860	5920	5920	5920	5920	0
250	20230914	154200	808135860	5920	5920	5920	5920	0
251	20230914	154100	808135860	5920	5920	5920	5920	0
252	20230914	154000	808135860	5920	5920	5920	5920	0
253	20230914	153900	808135860	5920	5920	5920	5920	0
254	20230914	153800	808135860	5920	5920	5920	5920	0
255	20230914	153700	808135860	5920	5920	5920	5920	0
256	20230914	153600	808135860	5920	5920	5920	5920	0
257	20230914	153500	808135860	5920	5920	5920	5920	0
258	20230914	153400	808135860	5920	5920	5920	5920	0
259	20230914	153300	808135860	5920	5920	5920	5920	0
260	20230914	153200	808135860	5920	5920	5920	5920	0
261	20230914	153100	808135860	5920	5920	5920	5920	0
262	20230914	153000	808135860	5920	5920	5920	5920	7933
263	20230914	152900	761172500	5930	5930	5930	5930	0
264	20230914	152800	761172500	5930	5930	5930	5930	0
265	20230914	152700	761172500	5930	5930	5930	5930	0
266	20230914	152600	761172500	5930	5930	5930	5930	0
267	20230914	152500	761172500	5930	5930	5930	5930	0
268	20230914	152400	761172500	5930	5930	5930	5930	0
269	20230914	152300	761172500	5930	5930	5930	5930	0
270	20230914	152200	761172500	5930	5930	5930	5930	0
271	20230914	152100	761172500	5930	5930	5930	5930	0
272	20230914	152000	761172500	5930	5930	5930	5930	0
273	20230914	151900	761172500	5930	5930	5930	5930	40
274	20230914	151800	760935300	5930	5930	5930	5930	0
275	20230914	151700	760935300	5930	5930	5930	5930	4
276	20230914	151600	760911580	5930	5930	5930	5930	0
277	20230914	151500	760911580	5930	5920	5930	5920	6
278	20230914	151400	760876030	5930	5930	5930	5930	6
279	20230914	151300	760840450	5930	5930	5930	5930	3
280	20230914	151200	760822660	5930	5920	5930	5920	197
281	20230914	151100	759655450	5930	5930	5930	5930	2282
282	20230914	151000	746123190	5930	5930	5930	5930	12
283	20230914	150900	746052030	5940	5940	5940	5940	2
284	20230914	150800	746040150	5930	5930	5930	5930	0
285	20230914	150700	746040150	5930	5930	5930	5930	3669
286	20230914	150600	724282980	5930	5930	5930	5930	432
287	20230914	150500	721721220	5930	5930	5930	5930	5
288	20230914	150400	721691570	5930	5930	5930	5930	0
289	20230914	150300	721691570	5930	5930	5930	5930	0
290	20230914	150200	721691570	5930	5930	5930	5930	0
291	20230914	150100	721691570	5930	5930	5930	5930	0
292	20230914	150000	721691570	5930	5930	5930	5930	7
293	20230914	145900	721650060	5920	5920	5920	5920	30
294	20230914	145800	721472460	5930	5930	5930	5930	2010
295	20230914	145700	709553160	5940	5940	5940	5940	2
296	20230914	145600	709541280	5940	5940	5940	5940	5
297	20230914	145500	709511580	5940	5930	5940	5930	393
298	20230914	145400	707177450	5930	5930	5930	5930	0
299	20230914	145300	707177450	5930	5930	5930	5930	10
300	20230914	145200	707118150	5930	5930	5940	5930	4068
301	20230914	145100	682994900	5930	5940	5940	5930	28
302	20230914	145000	682828600	5930	5930	5930	5930	29
303	20230914	144900	682656630	5940	5940	5940	5940	0
304	20230914	144800	682656630	5940	5940	5940	5940	727
305	20230914	144700	678338250	5940	5940	5940	5940	2
306	20230914	144600	678326370	5940	5940	5940	5940	30
307	20230914	144500	678148170	5940	5940	5940	5940	1
308	20230914	144400	678142230	5940	5940	5940	5940	0
309	20230914	144300	678142230	5940	5940	5940	5940	205
310	20230914	144200	676924530	5940	5950	5950	5940	2554
311	20230914	144100	661728520	5940	5940	5940	5940	0
312	20230914	144000	661728520	5940	5940	5940	5940	35
313	20230914	143900	661520620	5940	5940	5940	5940	33
314	20230914	143800	661324600	5940	5940	5940	5940	49
315	20230914	143700	661033540	5950	5950	5950	5950	2352
316	20230914	143600	647039140	5950	5950	5950	5950	115
317	20230914	143500	646354890	5950	5940	5950	5940	7511
318	20230914	143400	601691180	5930	5930	5930	5930	30
319	20230914	143300	601513280	5930	5930	5930	5930	0
320	20230914	143200	601513280	5930	5930	5930	5930	0
321	20230914	143100	601513280	5930	5930	5930	5930	10
322	20230914	143000	601453980	5930	5930	5930	5930	76
323	20230914	142900	601003300	5940	5940	5940	5940	1604
324	20230914	142800	591475540	5940	5930	5940	5930	5023
325	20230914	142700	561644860	5930	5930	5940	5930	1263
326	20230914	142600	554155260	5930	5930	5930	5920	171
327	20230914	142500	553141530	5930	5930	5930	5930	2003
328	20230914	142400	541263740	5930	5930	5930	5930	1000
329	20230914	142300	535333740	5930	5930	5930	5930	2811
330	20230914	142200	518664510	5920	5920	5920	5920	51
331	20230914	142100	518362590	5930	5930	5930	5930	0
332	20230914	142000	518362590	5930	5920	5930	5920	67
333	20230914	141900	517965890	5920	5920	5920	5920	0
334	20230914	141800	517965890	5920	5920	5920	5920	30
335	20230914	141700	517788290	5930	5930	5930	5930	411
336	20230914	141600	515351060	5920	5920	5930	5920	6116
337	20230914	141500	479113100	5920	5920	5920	5920	7008
338	20230914	141400	437625740	5920	5920	5920	5920	30
339	20230914	141300	437448140	5920	5920	5920	5920	0
340	20230914	141200	437448140	5920	5910	5920	5910	5609
341	20230914	141100	404248990	5920	5920	5920	5920	6262
342	20230914	141000	367177950	5920	5930	5930	5910	4959
343	20230914	140900	337817310	5920	5920	5920	5920	1992
344	20230914	140800	326024670	5920	5920	5920	5920	9
345	20230914	140700	325971390	5920	5920	5920	5920	2000
346	20230914	140600	314131390	5920	5920	5920	5920	1466
347	20230914	140500	305452670	5920	5920	5920	5920	6
348	20230914	140400	305417150	5920	5920	5920	5920	27
349	20230914	140300	305257310	5920	5920	5920	5920	23
350	20230914	140200	305121150	5910	5920	5920	5910	32
351	20230914	140100	304932000	5920	5920	5920	5920	6
352	20230914	140000	304896480	5920	5910	5920	5910	4
353	20230914	135900	304872810	5920	5910	5920	5910	22
354	20230914	135800	304742590	5910	5910	5910	5910	30
355	20230914	135700	304565290	5920	5920	5920	5920	0
356	20230914	135600	304565290	5920	5920	5920	5920	0
357	20230914	135500	304565290	5920	5920	5920	5920	2
358	20230914	135400	304553450	5920	5910	5920	5910	32
359	20230914	135300	304364300	5910	5910	5910	5910	0
360	20230914	135200	304364300	5910	5910	5910	5910	0
361	20230914	135100	304364300	5910	5910	5910	5910	0
362	20230914	135000	304364300	5910	5910	5910	5910	30
363	20230914	134900	304187000	5910	5930	5930	5910	2890
364	20230914	134800	287078050	5930	5930	5930	5930	1
365	20230914	134700	287072120	5930	5930	5930	5930	2
366	20230914	134600	287060260	5930	5930	5930	5930	29
367	20230914	134500	286888290	5940	5940	5940	5940	13
368	20230914	134400	286811070	5940	5930	5940	5930	13
369	20230914	134300	286733960	5940	5930	5940	5930	34
370	20230914	134200	286532290	5930	5930	5930	5930	28
371	20230914	134100	286366250	5930	5930	5930	5930	1
372	20230914	134000	286360320	5930	5930	5930	5930	4
373	20230914	133900	286336600	5930	5930	5930	5930	0
374	20230914	133800	286336600	5930	5940	5940	5930	1031
375	20230914	133700	280212770	5940	5940	5940	5940	5
376	20230914	133600	280183070	5930	5930	5930	5930	0
377	20230914	133500	280183070	5930	5930	5930	5930	3
378	20230914	133400	280165280	5930	5930	5930	5930	29
379	20230914	133300	279993310	5930	5930	5930	5930	35
380	20230914	133200	279785760	5930	5930	5930	5930	0
381	20230914	133100	279785760	5930	5930	5930	5930	616
382	20230914	133000	276132880	5920	5920	5920	5920	30
383	20230914	132900	275955280	5930	5930	5930	5930	0
384	20230914	132800	275955280	5930	5930	5930	5930	38
385	20230914	132700	275729940	5920	5920	5920	5920	0
386	20230914	132600	275729940	5920	5920	5920	5920	29
387	20230914	132500	275558260	5910	5910	5910	5910	1
388	20230914	132400	275552350	5920	5920	5920	5920	0
389	20230914	132300	275552350	5920	5920	5920	5920	1
390	20230914	132200	275546430	5920	5930	5930	5920	1888
391	20230914	132100	264369420	5940	5940	5940	5940	5
392	20230914	132000	264339720	5930	5930	5930	5930	0
393	20230914	131900	264339720	5930	5930	5930	5930	31
394	20230914	131800	264155890	5920	5930	5930	5920	6
395	20230914	131700	264120360	5930	5930	5930	5930	9
396	20230914	131600	264066990	5930	5930	5930	5930	0
397	20230914	131500	264066990	5930	5930	5930	5930	3
398	20230914	131400	264049200	5930	5930	5930	5930	31
399	20230914	131300	263865370	5930	5930	5930	5930	30
400	20230914	131200	263687470	5930	5930	5930	5930	6
401	20230914	131100	263651890	5930	5930	5930	5930	58
402	20230914	131000	263307950	5920	5920	5940	5920	55
403	20230914	130900	262982330	5940	5930	5940	5930	3
404	20230914	130800	262964530	5940	5940	5940	5940	0
405	20230914	130700	262964530	5940	5930	5940	5930	20
406	20230914	130600	262845920	5930	5940	5940	5930	114
407	20230914	130500	262169880	5940	5930	5940	5930	197
408	20230914	130400	261000460	5930	5940	5940	5930	377
409	20230914	130300	258764010	5940	5930	5940	5930	34
410	20230914	130200	258562370	5940	5930	5940	5930	153
411	20230914	130100	257655000	5940	5930	5940	5930	21
412	20230914	130000	257530360	5940	5930	5940	5930	7774
413	20230914	125900	211430530	5930	5920	5930	5910	25
414	20230914	125800	211282620	5910	5920	5920	5910	7936
415	20230914	125700	164301790	5910	5910	5910	5910	0
416	20230914	125600	164301790	5910	5910	5910	5910	0
417	20230914	125500	164301790	5910	5910	5910	5910	0
418	20230914	125400	164301790	5910	5910	5910	5910	30
419	20230914	125300	164124490	5910	5910	5910	5910	0
420	20230914	125200	164124490	5910	5910	5910	5910	0
421	20230914	125100	164124490	5910	5910	5910	5910	0
422	20230914	125000	164124490	5910	5910	5910	5910	29
423	20230914	124900	163953100	5920	5920	5920	5920	0
424	20230914	124800	163953100	5920	5920	5920	5920	6
425	20230914	124700	163917580	5910	5910	5910	5910	0
426	20230914	124600	163917580	5910	5910	5910	5910	29
427	20230914	124500	163746190	5910	5910	5910	5910	0
428	20230914	124400	163746190	5910	5910	5910	5910	0
429	20230914	124300	163746190	5910	5910	5910	5910	0
430	20230914	124200	163746190	5910	5910	5910	5910	30
431	20230914	124100	163568890	5910	5910	5910	5910	100
432	20230914	124000	162977890	5910	5910	5910	5910	0
433	20230914	123900	162977890	5910	5910	5910	5910	0
434	20230914	123800	162977890	5910	5910	5910	5910	29
435	20230914	123700	162806500	5910	5910	5910	5910	0
436	20230914	123600	162806500	5910	5910	5910	5910	0
437	20230914	123500	162806500	5910	5910	5910	5910	0
438	20230914	123400	162806500	5910	5910	5910	5910	121
439	20230914	123300	162091390	5920	5920	5920	5920	4
440	20230914	123200	162067710	5920	5920	5920	5920	0
441	20230914	123100	162067710	5920	5920	5920	5920	5
442	20230914	123000	162038110	5910	5920	5920	5910	34
443	20230914	122900	161837120	5910	5910	5910	5910	10
444	20230914	122800	161778020	5910	5910	5910	5910	18
445	20230914	122700	161671640	5920	5910	5920	5910	50
446	20230914	122600	161375690	5910	5910	5910	5910	29
447	20230914	122500	161204300	5910	5910	5910	5910	0
448	20230914	122400	161204300	5910	5910	5910	5910	0
449	20230914	122300	161204300	5910	5910	5910	5910	0
450	20230914	122200	161204300	5910	5910	5910	5910	30
451	20230914	122100	161027000	5910	5910	5910	5910	0
452	20230914	122000	161027000	5910	5910	5910	5910	0
453	20230914	121900	161027000	5910	5910	5910	5910	0
454	20230914	121800	161027000	5910	5910	5910	5910	29
455	20230914	121700	160855610	5920	5920	5920	5920	16
456	20230914	121600	160760890	5910	5910	5910	5910	0
457	20230914	121500	160760890	5910	5910	5910	5910	0
458	20230914	121400	160760890	5910	5910	5910	5910	40
459	20230914	121300	160524490	5910	5910	5910	5910	0
460	20230914	121200	160524490	5910	5910	5910	5910	0
461	20230914	121100	160524490	5910	5910	5910	5910	0
462	20230914	121000	160524490	5910	5920	5920	5910	33
463	20230914	120900	160329420	5910	5910	5910	5910	0
464	20230914	120800	160329420	5910	5910	5910	5910	0
465	20230914	120700	160329420	5910	5910	5910	5910	67
466	20230914	120600	159933450	5910	5910	5910	5910	30
467	20230914	120500	159756150	5910	5910	5910	5910	0
468	20230914	120400	159756150	5910	5910	5910	5910	460
469	20230914	120300	157037550	5910	5910	5910	5910	0
470	20230914	120200	157037550	5910	5910	5910	5910	37
471	20230914	120100	156818880	5910	5910	5910	5910	1
472	20230914	120000	156812970	5910	5910	5910	5910	0
473	20230914	115900	156812970	5910	5910	5910	5910	0
474	20230914	115800	156812970	5910	5910	5910	5910	29
475	20230914	115700	156641580	5910	5910	5910	5910	22
476	20230914	115600	156511560	5910	5910	5910	5910	0
477	20230914	115500	156511560	5910	5910	5910	5910	0
478	20230914	115400	156511560	5910	5910	5910	5910	30
479	20230914	115300	156334260	5920	5920	5920	5920	6
480	20230914	115200	156298740	5920	5920	5920	5920	3
481	20230914	115100	156280980	5910	5910	5910	5910	2242
482	20230914	115000	143030760	5910	5910	5910	5910	29
483	20230914	114900	142859370	5910	5910	5910	5910	0
484	20230914	114800	142859370	5910	5910	5910	5910	0
485	20230914	114700	142859370	5910	5910	5910	5910	39
486	20230914	114600	142628880	5910	5910	5910	5910	30
487	20230914	114500	142451580	5920	5920	5920	5920	0
488	20230914	114400	142451580	5920	5920	5920	5920	90
489	20230914	114300	141918780	5910	5910	5910	5910	0
490	20230914	114200	141918780	5910	5910	5910	5910	69
491	20230914	114100	141510990	5920	5920	5920	5920	14
492	20230914	114000	141428110	5920	5920	5920	5920	5
493	20230914	113900	141398510	5920	5920	5920	5920	0
494	20230914	113800	141398510	5920	5910	5920	5910	31
495	20230914	113700	141215290	5920	5920	5920	5920	0
496	20230914	113600	141215290	5920	5920	5920	5920	0
497	20230914	113500	141215290	5920	5920	5920	5920	10
498	20230914	113400	141156090	5920	5920	5920	5910	36
499	20230914	113300	140943260	5920	5920	5920	5920	501
500	20230914	113200	137977340	5910	5910	5910	5910	110
501	20230914	113100	137327240	5920	5920	5920	5920	0
502	20230914	113000	137327240	5920	5920	5920	5910	32
503	20230914	112900	137138100	5910	5920	5920	5910	87
504	20230914	112800	136623720	5920	5920	5920	5920	0
505	20230914	112700	136623720	5920	5920	5920	5920	0
506	20230914	112600	136623720	5920	5910	5920	5910	31
507	20230914	112500	136440500	5920	5920	5920	5920	0
508	20230914	112400	136440500	5920	5920	5920	5920	0
509	20230914	112300	136440500	5920	5920	5920	5920	0
510	20230914	112200	136440500	5920	5910	5920	5910	30
511	20230914	112100	136263190	5920	5920	5920	5920	0
512	20230914	112000	136263190	5920	5920	5920	5920	0
513	20230914	111900	136263190	5920	5920	5920	5920	0
514	20230914	111800	136263190	5920	5910	5920	5910	35
515	20230914	111700	136056320	5920	5920	5920	5920	0
516	20230914	111600	136056320	5920	5920	5920	5920	1
517	20230914	111500	136050400	5920	5920	5920	5920	2
518	20230914	111400	136038560	5920	5910	5920	5910	502
519	20230914	111300	133071010	5920	5920	5920	5920	0
520	20230914	111200	133071010	5920	5920	5920	5920	501
521	20230914	111100	130105090	5920	5920	5920	5920	0
522	20230914	111000	130105090	5920	5910	5920	5910	31
523	20230914	110900	129921870	5920	5920	5920	5920	0
524	20230914	110800	129921870	5920	5920	5920	5920	2
525	20230914	110700	129910030	5920	5920	5920	5920	0
526	20230914	110600	129910030	5920	5920	5930	5910	1340
527	20230914	110500	121978010	5930	5920	5930	5920	1947
528	20230914	110400	110451760	5920	5920	5920	5920	43
529	20230914	110300	110197200	5920	5920	5920	5920	1
530	20230914	110200	110191280	5910	5910	5910	5910	29
531	20230914	110100	110019890	5920	5920	5920	5920	1
532	20230914	110000	110013970	5920	5920	5920	5920	319
533	20230914	105900	108125490	5930	5930	5930	5930	0
534	20230914	105800	108125490	5930	5920	5930	5920	31
535	20230914	105700	107941960	5930	5930	5930	5930	5
536	20230914	105600	107912310	5930	5910	5930	5910	1001
537	20230914	105500	101996380	5930	5910	5930	5910	1021
538	20230914	105400	95962070	5930	5920	5930	5920	52
539	20230914	105300	95654200	5930	5920	5930	5920	32
540	20230914	105200	95464740	5930	5920	5930	5920	22
541	20230914	105100	95334470	5930	5930	5930	5930	7
542	20230914	105000	95292960	5930	5930	5930	5920	246
543	20230914	104900	93836610	5930	5920	5930	5920	662
544	20230914	104800	89917530	5930	5920	5930	5920	484
545	20230914	104700	87052150	5930	5920	5930	5920	215
546	20230914	104600	85779310	5930	5910	5930	5910	9364
547	20230914	104500	30345660	5910	5910	5910	5910	4
548	20230914	104400	30322020	5920	5910	5920	5910	28
549	20230914	104300	30156530	5910	5910	5910	5910	3
550	20230914	104200	30138800	5920	5920	5920	5920	0
551	20230914	104100	30138800	5920	5910	5920	5910	58
552	20230914	104000	29796010	5900	5900	5900	5900	0
553	20230914	103900	29796010	5900	5900	5900	5900	0
554	20230914	103800	29796010	5900	5900	5900	5900	29
555	20230914	103700	29624910	5910	5910	5910	5910	10
556	20230914	103600	29565810	5920	5920	5920	5920	0
557	20230914	103500	29565810	5920	5910	5920	5910	202
558	20230914	103400	28371980	5910	5900	5910	5900	328
559	20230914	103300	26433790	5900	5900	5900	5900	0
560	20230914	103200	26433790	5900	5900	5900	5900	0
561	20230914	103100	26433790	5900	5900	5900	5900	0
562	20230914	103000	26433790	5900	5910	5920	5900	37
563	20230914	102900	26215410	5910	5910	5910	5910	155
564	20230914	102800	25299360	5920	5920	5920	5920	5
565	20230914	102700	25269760	5920	5920	5920	5920	0
566	20230914	102600	25269760	5920	5910	5920	5910	413
567	20230914	102500	22825090	5920	5920	5920	5920	0
568	20230914	102400	22825090	5920	5920	5920	5920	0
569	20230914	102300	22825090	5920	5910	5920	5910	42
570	20230914	102200	22576850	5910	5910	5920	5910	4
571	20230914	102100	22553200	5920	5920	5920	5920	1
572	20230914	102000	22547280	5910	5910	5910	5910	150
573	20230914	101900	21660780	5920	5920	5920	5920	2
574	20230914	101800	21648940	5920	5910	5920	5910	11
575	20230914	101700	21583920	5920	5910	5920	5910	11
576	20230914	101600	21518890	5920	5920	5920	5920	0
577	20230914	101500	21518890	5920	5920	5920	5920	100
578	20230914	101400	20926890	5920	5920	5920	5920	0
579	20230914	101300	20926890	5920	5920	5920	5920	0
580	20230914	101200	20926890	5920	5920	5920	5920	4
581	20230914	101100	20903210	5920	5920	5920	5920	0
582	20230914	101000	20903210	5920	5920	5920	5920	0
583	20230914	100900	20903210	5920	5920	5920	5920	0
584	20230914	100800	20903210	5920	5920	5920	5920	0
585	20230914	100700	20903210	5920	5910	5920	5910	11
586	20230914	100600	20838190	5910	5910	5910	5910	0
587	20230914	100500	20838190	5910	5910	5910	5910	17
588	20230914	100400	20737720	5920	5920	5920	5920	0
589	20230914	100300	20737720	5920	5920	5920	5920	0
590	20230914	100200	20737720	5920	5920	5920	5920	0
591	20230914	100100	20737720	5920	5910	5920	5910	188
592	20230914	100000	19624960	5920	5920	5920	5920	0
593	20230914	095900	19624960	5920	5910	5920	5910	52
594	20230914	095800	19317630	5920	5920	5920	5920	0
595	20230914	095700	19317630	5920	5920	5920	5920	0
596	20230914	095600	19317630	5920	5910	5920	5910	1001
597	20230914	095500	13401710	5910	5920	5920	5910	2
598	20230914	095400	13389880	5920	5920	5920	5920	0
599	20230914	095300	13389880	5920	5920	5920	5920	0
600	20230914	095200	13389880	5920	5920	5920	5920	5
601	20230914	095100	13360280	5920	5910	5920	5910	3
602	20230914	095000	13342540	5920	5920	5920	5920	0
603	20230914	094900	13342540	5920	5920	5920	5920	1
604	20230914	094800	13336620	5920	5920	5920	5920	0
605	20230914	094700	13336620	5920	5920	5920	5920	0
606	20230914	094600	13336620	5920	5920	5920	5920	0
607	20230914	094500	13336620	5920	5920	5920	5920	1
608	20230914	094400	13330700	5910	5910	5910	5910	0
609	20230914	094300	13330700	5910	5910	5910	5910	13
610	20230914	094200	13253870	5920	5920	5920	5920	0
611	20230914	094100	13253870	5920	5920	5920	5920	0
612	20230914	094000	13253870	5920	5920	5920	5920	0
613	20230914	093900	13253870	5920	5920	5920	5920	41
614	20230914	093800	13011150	5920	5920	5920	5920	3
615	20230914	093700	12993390	5920	5920	5920	5920	1
616	20230914	093600	12987470	5920	5910	5920	5910	11
617	20230914	093500	12922450	5920	5920	5920	5920	0
618	20230914	093400	12922450	5920	5920	5920	5920	6
619	20230914	093300	12886930	5920	5920	5920	5920	100
620	20230914	093200	12294930	5920	5920	5920	5920	1
621	20230914	093100	12289010	5920	5920	5920	5910	263
622	20230914	093000	10734650	5910	5900	5910	5900	79
623	20230914	092900	10268160	5900	5900	5900	5900	72
624	20230914	092800	9843360	5900	5900	5900	5900	0
625	20230914	092700	9843360	5900	5900	5900	5900	145
626	20230914	092600	8987860	5920	5920	5920	5920	0
627	20230914	092500	8987860	5920	5920	5920	5920	10
628	20230914	092400	8928660	5920	5920	5920	5920	1000
629	20230914	092300	3008660	5920	5920	5920	5920	0
630	20230914	092200	3008660	5920	5920	5920	5920	45
631	20230914	092100	2742260	5920	5920	5920	5920	25
632	20230914	092000	2594260	5920	5900	5920	5900	200
633	20230914	091900	1412260	5920	5920	5920	5920	0
634	20230914	091800	1412260	5920	5920	5920	5920	0
635	20230914	091700	1412260	5920	5920	5920	5920	10
636	20230914	091600	1353060	5910	5910	5910	5910	0
637	20230914	091500	1353060	5910	5910	5910	5910	50
638	20230914	091400	1057560	5910	5910	5920	5910	26
639	20230914	091300	903800	5910	5910	5910	5910	4
640	20230914	091200	880160	5920	5920	5920	5920	3
641	20230914	091100	862400	5920	5910	5920	5910	50
642	20230914	091000	566720	5910	5910	5910	5910	2
643	20230914	090900	554900	5910	5910	5910	5910	1
644	20230914	090800	548990	5900	5900	5900	5900	0
645	20230914	090700	548990	5900	5900	5900	5900	0
646	20230914	090600	548990	5900	5920	5920	5900	63
647	20230914	090500	177040	5920	5920	5920	5920	5
648	20230914	090400	147440	5920	5920	5920	5920	0
649	20230914	090300	147440	5920	5920	5920	5920	4
650	20230914	090200	123760	5920	5920	5920	5920	0
651	20230914	090100	123760	5920	5920	5920	5920	1
652	20230914	090000	117840	5890	5900	5900	5890	20