KissMeData/039610/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	191100	248759030	5560	5560	5560	5560	930
3	20230914	191000	248759030	5560	5560	5560	5560	0
4	20230914	190900	248759030	5560	5560	5560	5560	0
5	20230914	190800	248759030	5560	5560	5560	5560	0
6	20230914	190700	248759030	5560	5560	5560	5560	0
7	20230914	190600	248759030	5560	5560	5560	5560	0
8	20230914	190500	248759030	5560	5560	5560	5560	0
9	20230914	190400	248759030	5560	5560	5560	5560	0
10	20230914	190300	248759030	5560	5560	5560	5560	0
11	20230914	190200	248759030	5560	5560	5560	5560	0
12	20230914	190100	248759030	5560	5560	5560	5560	0
13	20230914	190000	248759030	5560	5560	5560	5560	0
14	20230914	185900	248759030	5560	5560	5560	5560	0
15	20230914	185800	248759030	5560	5560	5560	5560	0
16	20230914	185700	248759030	5560	5560	5560	5560	0
17	20230914	185600	248759030	5560	5560	5560	5560	0
18	20230914	185500	248759030	5560	5560	5560	5560	0
19	20230914	185400	248759030	5560	5560	5560	5560	0
20	20230914	185300	248759030	5560	5560	5560	5560	0
21	20230914	185200	248759030	5560	5560	5560	5560	0
22	20230914	185100	248759030	5560	5560	5560	5560	0
23	20230914	185000	248759030	5560	5560	5560	5560	0
24	20230914	184900	248759030	5560	5560	5560	5560	0
25	20230914	184800	248759030	5560	5560	5560	5560	0
26	20230914	184700	248759030	5560	5560	5560	5560	0
27	20230914	184600	248759030	5560	5560	5560	5560	0
28	20230914	184500	248759030	5560	5560	5560	5560	0
29	20230914	184400	248759030	5560	5560	5560	5560	0
30	20230914	184300	248759030	5560	5560	5560	5560	0
31	20230914	184200	248759030	5560	5560	5560	5560	0
32	20230914	184100	248759030	5560	5560	5560	5560	930
33	20230914	184000	248759030	5560	5560	5560	5560	0
34	20230914	183900	248759030	5560	5560	5560	5560	0
35	20230914	183800	248759030	5560	5560	5560	5560	0
36	20230914	183700	248759030	5560	5560	5560	5560	0
37	20230914	183600	248759030	5560	5560	5560	5560	0
38	20230914	183500	248759030	5560	5560	5560	5560	0
39	20230914	183400	248759030	5560	5560	5560	5560	0
40	20230914	183300	248759030	5560	5560	5560	5560	0
41	20230914	183200	248759030	5560	5560	5560	5560	0
42	20230914	183100	248759030	5560	5560	5560	5560	0
43	20230914	183000	248759030	5560	5560	5560	5560	0
44	20230914	182900	248759030	5560	5560	5560	5560	0
45	20230914	182800	248759030	5560	5560	5560	5560	0
46	20230914	182700	248759030	5560	5560	5560	5560	0
47	20230914	182600	248759030	5560	5560	5560	5560	0
48	20230914	182500	248759030	5560	5560	5560	5560	0
49	20230914	182400	248759030	5560	5560	5560	5560	0
50	20230914	182300	248759030	5560	5560	5560	5560	0
51	20230914	182200	248759030	5560	5560	5560	5560	0
52	20230914	182100	248759030	5560	5560	5560	5560	0
53	20230914	182000	248759030	5560	5560	5560	5560	0
54	20230914	181900	248759030	5560	5560	5560	5560	0
55	20230914	181800	248759030	5560	5560	5560	5560	0
56	20230914	181700	248759030	5560	5560	5560	5560	0
57	20230914	181600	248759030	5560	5560	5560	5560	0
58	20230914	181500	248759030	5560	5560	5560	5560	0
59	20230914	181400	248759030	5560	5560	5560	5560	0
60	20230914	181300	248759030	5560	5560	5560	5560	0
61	20230914	181200	248759030	5560	5560	5560	5560	0
62	20230914	181100	248759030	5560	5560	5560	5560	930
63	20230914	181000	248759030	5560	5560	5560	5560	0
64	20230914	180900	248759030	5560	5560	5560	5560	0
65	20230914	180800	248759030	5560	5560	5560	5560	0
66	20230914	180700	248759030	5560	5560	5560	5560	0
67	20230914	180600	248759030	5560	5560	5560	5560	0
68	20230914	180500	248759030	5560	5560	5560	5560	0
69	20230914	180400	248759030	5560	5560	5560	5560	0
70	20230914	180300	248759030	5560	5560	5560	5560	0
71	20230914	180200	248759030	5560	5560	5560	5560	0
72	20230914	180100	248759030	5560	5560	5560	5560	0
73	20230914	180000	248759030	5560	5560	5560	5560	0
74	20230914	175900	248759030	5560	5560	5560	5560	0
75	20230914	175800	248759030	5560	5560	5560	5560	0
76	20230914	175700	248759030	5560	5560	5560	5560	0
77	20230914	175600	248759030	5560	5560	5560	5560	0
78	20230914	175500	248759030	5560	5560	5560	5560	0
79	20230914	175400	248759030	5560	5560	5560	5560	0
80	20230914	175300	248759030	5560	5560	5560	5560	0
81	20230914	175200	248759030	5560	5560	5560	5560	0
82	20230914	175100	248759030	5560	5560	5560	5560	0
83	20230914	175000	248759030	5560	5560	5560	5560	0
84	20230914	174900	248759030	5560	5560	5560	5560	0
85	20230914	174800	248759030	5560	5560	5560	5560	0
86	20230914	174700	248759030	5560	5560	5560	5560	0
87	20230914	174600	248759030	5560	5560	5560	5560	0
88	20230914	174500	248759030	5560	5560	5560	5560	0
89	20230914	174400	248759030	5560	5560	5560	5560	0
90	20230914	174300	248759030	5560	5560	5560	5560	0
91	20230914	174200	248759030	5560	5560	5560	5560	0
92	20230914	174100	248759030	5560	5560	5560	5560	930
93	20230914	174000	248759030	5560	5560	5560	5560	0
94	20230914	173900	248759030	5560	5560	5560	5560	0
95	20230914	173800	248759030	5560	5560	5560	5560	0
96	20230914	173700	248759030	5560	5560	5560	5560	0
97	20230914	173600	248759030	5560	5560	5560	5560	0
98	20230914	173500	248759030	5560	5560	5560	5560	0
99	20230914	173400	248759030	5560	5560	5560	5560	0
100	20230914	173300	248759030	5560	5560	5560	5560	0
101	20230914	173200	248759030	5560	5560	5560	5560	0
102	20230914	173100	248759030	5560	5560	5560	5560	0
103	20230914	173000	248759030	5560	5560	5560	5560	0
104	20230914	172900	248759030	5560	5560	5560	5560	0
105	20230914	172800	248759030	5560	5560	5560	5560	0
106	20230914	172700	248759030	5560	5560	5560	5560	0
107	20230914	172600	248759030	5560	5560	5560	5560	0
108	20230914	172500	248759030	5560	5560	5560	5560	0
109	20230914	172400	248759030	5560	5560	5560	5560	0
110	20230914	172300	248759030	5560	5560	5560	5560	0
111	20230914	172200	248759030	5560	5560	5560	5560	0
112	20230914	172100	248759030	5560	5560	5560	5560	0
113	20230914	172000	248759030	5560	5560	5560	5560	0
114	20230914	171900	248759030	5560	5560	5560	5560	0
115	20230914	171800	248759030	5560	5560	5560	5560	0
116	20230914	171700	248759030	5560	5560	5560	5560	0
117	20230914	171600	248759030	5560	5560	5560	5560	0
118	20230914	171500	248759030	5560	5560	5560	5560	0
119	20230914	171400	248759030	5560	5560	5560	5560	0
120	20230914	171300	248759030	5560	5560	5560	5560	0
121	20230914	171200	248759030	5560	5560	5560	5560	0
122	20230914	171100	248759030	5560	5560	5560	5560	930
123	20230914	171000	248759030	5560	5560	5560	5560	0
124	20230914	170900	248759030	5560	5560	5560	5560	0
125	20230914	170800	248759030	5560	5560	5560	5560	0
126	20230914	170700	248759030	5560	5560	5560	5560	0
127	20230914	170600	248759030	5560	5560	5560	5560	0
128	20230914	170500	248759030	5560	5560	5560	5560	0
129	20230914	170400	248759030	5560	5560	5560	5560	0
130	20230914	170300	248759030	5560	5560	5560	5560	0
131	20230914	170200	248759030	5560	5560	5560	5560	0
132	20230914	170100	248759030	5560	5560	5560	5560	0
133	20230914	170000	248759030	5560	5560	5560	5560	0
134	20230914	165900	248759030	5560	5560	5560	5560	0
135	20230914	165800	248759030	5560	5560	5560	5560	0
136	20230914	165700	248759030	5560	5560	5560	5560	0
137	20230914	165600	248759030	5560	5560	5560	5560	0
138	20230914	165500	248759030	5560	5560	5560	5560	0
139	20230914	165400	248759030	5560	5560	5560	5560	0
140	20230914	165300	248759030	5560	5560	5560	5560	0
141	20230914	165200	248759030	5560	5560	5560	5560	0
142	20230914	165100	248759030	5560	5560	5560	5560	0
143	20230914	165000	248759030	5560	5560	5560	5560	0
144	20230914	164900	248759030	5560	5560	5560	5560	0
145	20230914	164800	248759030	5560	5560	5560	5560	0
146	20230914	164700	248759030	5560	5560	5560	5560	0
147	20230914	164600	248759030	5560	5560	5560	5560	0
148	20230914	164500	248759030	5560	5560	5560	5560	0
149	20230914	164400	248759030	5560	5560	5560	5560	0
150	20230914	164300	248759030	5560	5560	5560	5560	0
151	20230914	164200	248759030	5560	5560	5560	5560	0
152	20230914	164100	248759030	5560	5560	5560	5560	930
153	20230914	164000	248759030	5560	5560	5560	5560	0
154	20230914	163900	248759030	5560	5560	5560	5560	0
155	20230914	163800	248759030	5560	5560	5560	5560	0
156	20230914	163700	248759030	5560	5560	5560	5560	0
157	20230914	163600	248759030	5560	5560	5560	5560	0
158	20230914	163500	248759030	5560	5560	5560	5560	0
159	20230914	163400	248759030	5560	5560	5560	5560	0
160	20230914	163300	248759030	5560	5560	5560	5560	0
161	20230914	163200	248759030	5560	5560	5560	5560	0
162	20230914	163100	248759030	5560	5560	5560	5560	0
163	20230914	163000	248759030	5560	5560	5560	5560	0
164	20230914	162900	248759030	5560	5560	5560	5560	0
165	20230914	162800	248759030	5560	5560	5560	5560	0
166	20230914	162700	248759030	5560	5560	5560	5560	0
167	20230914	162600	248759030	5560	5560	5560	5560	0
168	20230914	162500	248759030	5560	5560	5560	5560	0
169	20230914	162400	248759030	5560	5560	5560	5560	0
170	20230914	162300	248759030	5560	5560	5560	5560	0
171	20230914	162200	248759030	5560	5560	5560	5560	0
172	20230914	162100	248759030	5560	5560	5560	5560	0
173	20230914	162000	248759030	5560	5560	5560	5560	0
174	20230914	161900	248759030	5560	5560	5560	5560	0
175	20230914	161800	248759030	5560	5560	5560	5560	0
176	20230914	161700	248759030	5560	5560	5560	5560	0
177	20230914	161600	248759030	5560	5560	5560	5560	0
178	20230914	161500	248759030	5560	5560	5560	5560	0
179	20230914	161400	248759030	5560	5560	5560	5560	0
180	20230914	161300	248759030	5560	5560	5560	5560	0
181	20230914	161200	248759030	5560	5560	5560	5560	0
182	20230914	161100	248759030	5560	5560	5560	5560	930
183	20230914	161000	248759030	5560	5560	5560	5560	0
184	20230914	160900	248759030	5560	5560	5560	5560	0
185	20230914	160800	248759030	5560	5560	5560	5560	0
186	20230914	160700	248759030	5560	5560	5560	5560	0
187	20230914	160600	248759030	5560	5560	5560	5560	0
188	20230914	160500	248759030	5560	5560	5560	5560	0
189	20230914	160400	248759030	5560	5560	5560	5560	0
190	20230914	160300	248759030	5560	5560	5560	5560	0
191	20230914	160200	248759030	5560	5560	5560	5560	0
192	20230914	160100	248759030	5560	5560	5560	5560	0
193	20230914	160000	248759030	5560	5560	5560	5560	0
194	20230914	155900	248759030	5560	5560	5560	5560	0
195	20230914	155800	248759030	5560	5560	5560	5560	0
196	20230914	155700	248759030	5560	5560	5560	5560	0
197	20230914	155600	248759030	5560	5560	5560	5560	0
198	20230914	155500	248759030	5560	5560	5560	5560	0
199	20230914	155400	248759030	5560	5560	5560	5560	0
200	20230914	155300	248759030	5560	5560	5560	5560	0
201	20230914	155200	248759030	5560	5560	5560	5560	0
202	20230914	155100	248759030	5560	5560	5560	5560	0
203	20230914	155000	248759030	5560	5560	5560	5560	0
204	20230914	154900	248759030	5560	5560	5560	5560	0
205	20230914	154800	248759030	5560	5560	5560	5560	0
206	20230914	154700	248759030	5560	5560	5560	5560	0
207	20230914	154600	248759030	5560	5560	5560	5560	0
208	20230914	154500	248759030	5560	5560	5560	5560	0
209	20230914	154400	248759030	5560	5560	5560	5560	0
210	20230914	154300	248759030	5560	5560	5560	5560	0
211	20230914	154200	248759030	5560	5560	5560	5560	0
212	20230914	154100	248759030	5560	5560	5560	5560	930
213	20230914	154000	248759030	5560	5560	5560	5560	0
214	20230914	153900	248759030	5560	5560	5560	5560	0
215	20230914	153800	248759030	5560	5560	5560	5560	0
216	20230914	153700	248759030	5560	5560	5560	5560	0
217	20230914	153600	248759030	5560	5560	5560	5560	0
218	20230914	153500	248759030	5560	5560	5560	5560	0
219	20230914	153400	248759030	5560	5560	5560	5560	0
220	20230914	153300	248759030	5560	5560	5560	5560	0
221	20230914	153200	248759030	5560	5560	5560	5560	0
222	20230914	153100	248759030	5560	5560	5560	5560	0
223	20230914	153000	248759030	5560	5560	5560	5560	930
224	20230914	152900	243588230	5590	5590	5590	5590	0
225	20230914	152800	243588230	5590	5590	5590	5590	0
226	20230914	152700	243588230	5590	5590	5590	5590	0
227	20230914	152600	243588230	5590	5590	5590	5590	0
228	20230914	152500	243588230	5590	5590	5590	5590	0
229	20230914	152400	243588230	5590	5590	5590	5590	0
230	20230914	152300	243588230	5590	5590	5590	5590	0
231	20230914	152200	243588230	5590	5590	5590	5590	0
232	20230914	152100	243588230	5590	5590	5590	5590	0
233	20230914	152000	243588230	5590	5590	5590	5590	0
234	20230914	151900	243588230	5590	5590	5590	5590	11
235	20230914	151800	243526740	5590	5590	5590	5590	0
236	20230914	151700	243526740	5590	5590	5590	5590	28
237	20230914	151600	243370220	5590	5590	5590	5590	18
238	20230914	151500	243269600	5590	5590	5590	5590	0
239	20230914	151400	243269600	5590	5590	5590	5590	0
240	20230914	151300	243269600	5590	5590	5590	5590	5
241	20230914	151200	243241650	5560	5560	5560	5560	0
242	20230914	151100	243241650	5560	5560	5560	5560	0
243	20230914	151000	243241650	5560	5560	5560	5560	1
244	20230914	150900	243236090	5590	5590	5590	5590	0
245	20230914	150800	243236090	5590	5590	5590	5590	0
246	20230914	150700	243236090	5590	5590	5590	5590	90
247	20230914	150600	242732990	5600	5600	5600	5600	0
248	20230914	150500	242732990	5600	5600	5600	5600	0
249	20230914	150400	242732990	5600	5570	5600	5570	3
250	20230914	150300	242716250	5600	5600	5600	5600	0
251	20230914	150200	242716250	5600	5600	5600	5600	0
252	20230914	150100	242716250	5600	5600	5600	5600	0
253	20230914	150000	242716250	5600	5600	5600	5600	0
254	20230914	145900	242716250	5600	5600	5600	5600	0
255	20230914	145800	242716250	5600	5600	5600	5600	0
256	20230914	145700	242716250	5600	5560	5600	5560	20
257	20230914	145600	242604650	5580	5580	5580	5580	470
258	20230914	145500	239982050	5600	5600	5600	5600	0
259	20230914	145400	239982050	5600	5600	5600	5600	0
260	20230914	145300	239982050	5600	5600	5600	5600	0
261	20230914	145200	239982050	5600	5590	5600	5590	10
262	20230914	145100	239926130	5590	5600	5600	5590	13
263	20230914	145000	239853340	5610	5610	5610	5610	0
264	20230914	144900	239853340	5610	5610	5610	5610	0
265	20230914	144800	239853340	5610	5610	5610	5610	1
266	20230914	144700	239847730	5580	5580	5580	5580	0
267	20230914	144600	239847730	5580	5580	5580	5580	0
268	20230914	144500	239847730	5580	5580	5580	5580	0
269	20230914	144400	239847730	5580	5580	5580	5580	0
270	20230914	144300	239847730	5580	5580	5580	5580	0
271	20230914	144200	239847730	5580	5580	5580	5580	0
272	20230914	144100	239847730	5580	5580	5580	5580	0
273	20230914	144000	239847730	5580	5580	5580	5580	110
274	20230914	143900	239233930	5580	5580	5580	5580	450
275	20230914	143800	236722930	5610	5610	5610	5610	1
276	20230914	143700	236717320	5600	5600	5600	5600	0
277	20230914	143600	236717320	5600	5600	5600	5600	0
278	20230914	143500	236717320	5600	5600	5600	5600	0
279	20230914	143400	236717320	5600	5600	5600	5600	500
280	20230914	143300	233917320	5600	5600	5600	5600	0
281	20230914	143200	233917320	5600	5600	5600	5600	0
282	20230914	143100	233917320	5600	5600	5600	5600	0
283	20230914	143000	233917320	5600	5600	5600	5600	0
284	20230914	142900	233917320	5600	5600	5600	5600	0
285	20230914	142800	233917320	5600	5600	5600	5600	0
286	20230914	142700	233917320	5600	5600	5600	5600	0
287	20230914	142600	233917320	5600	5600	5600	5600	0
288	20230914	142500	233917320	5600	5600	5600	5600	0
289	20230914	142400	233917320	5600	5600	5600	5600	0
290	20230914	142300	233917320	5600	5600	5600	5600	1
291	20230914	142200	233911720	5570	5570	5570	5570	100
292	20230914	142100	233354720	5590	5590	5590	5590	0
293	20230914	142000	233354720	5590	5590	5590	5590	0
294	20230914	141900	233354720	5590	5590	5590	5590	0
295	20230914	141800	233354720	5590	5590	5590	5590	2
296	20230914	141700	233343540	5560	5560	5560	5560	0
297	20230914	141600	233343540	5560	5560	5560	5560	0
298	20230914	141500	233343540	5560	5560	5560	5560	0
299	20230914	141400	233343540	5560	5570	5570	5560	282
300	20230914	141300	231775100	5560	5560	5560	5560	0
301	20230914	141200	231775100	5560	5560	5560	5560	0
302	20230914	141100	231775100	5560	5560	5560	5560	0
303	20230914	141000	231775100	5560	5560	5560	5560	1800
304	20230914	140900	221767100	5560	5560	5560	5560	0
305	20230914	140800	221767100	5560	5570	5570	5560	20
306	20230914	140700	221655820	5560	5590	5590	5560	145
307	20230914	140600	220849560	5550	5550	5550	5550	16
308	20230914	140500	220760760	5550	5550	5550	5550	0
309	20230914	140400	220760760	5550	5560	5560	5550	357
310	20230914	140300	218777970	5560	5560	5560	5560	0
311	20230914	140200	218777970	5560	5570	5570	5560	2000
312	20230914	140100	207656790	5600	5600	5600	5600	0
313	20230914	140000	207656790	5600	5600	5600	5600	0
314	20230914	135900	207656790	5600	5600	5600	5600	0
315	20230914	135800	207656790	5600	5600	5600	5600	0
316	20230914	135700	207656790	5600	5600	5600	5600	0
317	20230914	135600	207656790	5600	5600	5600	5600	0
318	20230914	135500	207656790	5600	5600	5600	5600	0
319	20230914	135400	207656790	5600	5560	5600	5560	316
320	20230914	135300	205899750	5560	5600	5600	5560	3163
321	20230914	135200	188304620	5570	5570	5570	5570	0
322	20230914	135100	188304620	5570	5570	5570	5570	120
323	20230914	135000	187636220	5550	5550	5550	5550	0
324	20230914	134900	187636220	5550	5550	5550	5550	0
325	20230914	134800	187636220	5550	5550	5550	5550	0
326	20230914	134700	187636220	5550	5550	5550	5550	0
327	20230914	134600	187636220	5550	5600	5600	5550	10
328	20230914	134500	187580350	5570	5570	5570	5570	0
329	20230914	134400	187580350	5570	5570	5570	5570	0
330	20230914	134300	187580350	5570	5570	5570	5570	2
331	20230914	134200	187569210	5580	5580	5580	5580	2
332	20230914	134100	187558050	5610	5580	5610	5580	1800
333	20230914	134000	177488670	5540	5540	5540	5540	0
334	20230914	133900	177488670	5540	5540	5540	5540	0
335	20230914	133800	177488670	5540	5540	5540	5540	340
336	20230914	133700	175605070	5540	5550	5550	5540	263
337	20230914	133600	174146050	5550	5550	5550	5550	0
338	20230914	133500	174146050	5550	5560	5560	5550	1150
339	20230914	133400	167761750	5580	5580	5580	5580	0
340	20230914	133300	167761750	5580	5580	5580	5580	0
341	20230914	133200	167761750	5580	5580	5580	5580	0
342	20230914	133100	167761750	5580	5580	5580	5580	0
343	20230914	133000	167761750	5580	5580	5580	5580	0
344	20230914	132900	167761750	5580	5580	5580	5580	0
345	20230914	132800	167761750	5580	5580	5580	5580	3
346	20230914	132700	167745010	5560	5560	5560	5560	22
347	20230914	132600	167622690	5570	5570	5570	5570	0
348	20230914	132500	167622690	5570	5570	5570	5570	0
349	20230914	132400	167622690	5570	5570	5570	5570	0
350	20230914	132300	167622690	5570	5570	5570	5570	0
351	20230914	132200	167622690	5570	5570	5570	5570	0
352	20230914	132100	167622690	5570	5570	5570	5570	0
353	20230914	132000	167622690	5570	5570	5570	5570	0
354	20230914	131900	167622690	5570	5570	5570	5570	369
355	20230914	131800	165567360	5570	5570	5570	5570	0
356	20230914	131700	165567360	5570	5570	5570	5570	0
357	20230914	131600	165567360	5570	5570	5570	5570	44
358	20230914	131500	165322280	5580	5580	5580	5580	0
359	20230914	131400	165322280	5580	5580	5580	5580	0
360	20230914	131300	165322280	5580	5580	5580	5580	0
361	20230914	131200	165322280	5580	5580	5580	5580	2
362	20230914	131100	165311120	5560	5560	5560	5560	0
363	20230914	131000	165311120	5560	5560	5560	5560	0
364	20230914	130900	165311120	5560	5560	5560	5560	0
365	20230914	130800	165311120	5560	5560	5560	5560	0
366	20230914	130700	165311120	5560	5570	5570	5560	1000
367	20230914	130600	159750550	5580	5580	5580	5580	0
368	20230914	130500	159750550	5580	5580	5580	5580	0
369	20230914	130400	159750550	5580	5580	5580	5580	0
370	20230914	130300	159750550	5580	5580	5580	5580	0
371	20230914	130200	159750550	5580	5580	5580	5580	0
372	20230914	130100	159750550	5580	5580	5580	5580	0
373	20230914	130000	159750550	5580	5580	5580	5580	0
374	20230914	125900	159750550	5580	5580	5580	5580	0
375	20230914	125800	159750550	5580	5580	5580	5580	0
376	20230914	125700	159750550	5580	5580	5580	5580	0
377	20230914	125600	159750550	5580	5580	5580	5580	0
378	20230914	125500	159750550	5580	5580	5580	5580	17
379	20230914	125400	159655690	5570	5570	5570	5570	10
380	20230914	125300	159599990	5580	5580	5580	5580	0
381	20230914	125200	159599990	5580	5580	5580	5580	0
382	20230914	125100	159599990	5580	5580	5580	5580	0
383	20230914	125000	159599990	5580	5580	5580	5580	0
384	20230914	124900	159599990	5580	5580	5580	5580	2
385	20230914	124800	159588830	5580	5580	5580	5580	0
386	20230914	124700	159588830	5580	5580	5580	5580	0
387	20230914	124600	159588830	5580	5580	5580	5580	0
388	20230914	124500	159588830	5580	5580	5580	5580	0
389	20230914	124400	159588830	5580	5580	5580	5580	0
390	20230914	124300	159588830	5580	5580	5580	5580	0
391	20230914	124200	159588830	5580	5580	5580	5580	0
392	20230914	124100	159588830	5580	5580	5580	5580	0
393	20230914	124000	159588830	5580	5580	5580	5580	1
394	20230914	123900	159583250	5580	5580	5580	5580	0
395	20230914	123800	159583250	5580	5580	5580	5580	1
396	20230914	123700	159577670	5570	5570	5570	5570	0
397	20230914	123600	159577670	5570	5570	5570	5570	259
398	20230914	123500	158135040	5580	5580	5580	5580	0
399	20230914	123400	158135040	5580	5580	5580	5580	0
400	20230914	123300	158135040	5580	5580	5580	5580	0
401	20230914	123200	158135040	5580	5580	5580	5580	0
402	20230914	123100	158135040	5580	5580	5580	5580	121
403	20230914	123000	157459860	5590	5590	5590	5590	0
404	20230914	122900	157459860	5590	5590	5590	5590	0
405	20230914	122800	157459860	5590	5590	5590	5590	0
406	20230914	122700	157459860	5590	5590	5590	5590	0
407	20230914	122600	157459860	5590	5590	5590	5590	0
408	20230914	122500	157459860	5590	5580	5590	5580	3
409	20230914	122400	157443100	5590	5590	5590	5590	0
410	20230914	122300	157443100	5590	5590	5590	5590	0
411	20230914	122200	157443100	5590	5590	5590	5590	0
412	20230914	122100	157443100	5590	5590	5590	5590	0
413	20230914	122000	157443100	5590	5570	5590	5570	502
414	20230914	121900	154646920	5590	5590	5590	5590	0
415	20230914	121800	154646920	5590	5590	5590	5590	0
416	20230914	121700	154646920	5590	5590	5590	5590	0
417	20230914	121600	154646920	5590	5590	5590	5590	0
418	20230914	121500	154646920	5590	5590	5590	5590	10
419	20230914	121400	154591020	5590	5590	5590	5590	0
420	20230914	121300	154591020	5590	5590	5590	5590	0
421	20230914	121200	154591020	5590	5590	5590	5590	500
422	20230914	121100	151796020	5590	5590	5590	5590	0
423	20230914	121000	151796020	5590	5590	5590	5590	0
424	20230914	120900	151796020	5590	5590	5590	5590	0
425	20230914	120800	151796020	5590	5590	5590	5590	0
426	20230914	120700	151796020	5590	5590	5590	5590	2
427	20230914	120600	151784840	5560	5560	5560	5560	0
428	20230914	120500	151784840	5560	5570	5570	5560	1608
429	20230914	120400	142836360	5590	5590	5590	5590	0
430	20230914	120300	142836360	5590	5590	5590	5590	0
431	20230914	120200	142836360	5590	5590	5590	5590	0
432	20230914	120100	142836360	5590	5590	5590	5590	7
433	20230914	120000	142797230	5590	5590	5590	5590	0
434	20230914	115900	142797230	5590	5590	5590	5590	0
435	20230914	115800	142797230	5590	5590	5590	5590	0
436	20230914	115700	142797230	5590	5590	5590	5590	0
437	20230914	115600	142797230	5590	5590	5590	5590	2
438	20230914	115500	142786050	5570	5570	5570	5570	1
439	20230914	115400	142780480	5590	5590	5590	5590	0
440	20230914	115300	142780480	5590	5570	5590	5570	1203
441	20230914	115200	136079710	5570	5570	5570	5570	0
442	20230914	115100	136079710	5570	5570	5570	5570	500
443	20230914	115000	133294710	5590	5590	5590	5590	0
444	20230914	114900	133294710	5590	5590	5590	5590	0
445	20230914	114800	133294710	5590	5590	5590	5590	0
446	20230914	114700	133294710	5590	5590	5590	5590	0
447	20230914	114600	133294710	5590	5590	5590	5590	0
448	20230914	114500	133294710	5590	5590	5590	5590	0
449	20230914	114400	133294710	5590	5590	5590	5590	0
450	20230914	114300	133294710	5590	5590	5590	5590	0
451	20230914	114200	133294710	5590	5590	5590	5590	0
452	20230914	114100	133294710	5590	5590	5590	5590	0
453	20230914	114000	133294710	5590	5590	5590	5590	0
454	20230914	113900	133294710	5590	5590	5590	5590	0
455	20230914	113800	133294710	5590	5590	5590	5590	0
456	20230914	113700	133294710	5590	5590	5590	5590	5
457	20230914	113600	133266760	5580	5580	5580	5580	132
458	20230914	113500	132530200	5580	5580	5580	5580	0
459	20230914	113400	132530200	5580	5580	5580	5580	0
460	20230914	113300	132530200	5580	5580	5580	5580	3
461	20230914	113200	132513460	5580	5580	5580	5580	0
462	20230914	113100	132513460	5580	5580	5580	5580	0
463	20230914	113000	132513460	5580	5580	5580	5580	63
464	20230914	112900	132161920	5590	5590	5590	5590	0
465	20230914	112800	132161920	5590	5590	5590	5590	0
466	20230914	112700	132161920	5590	5590	5590	5590	15
467	20230914	112600	132078070	5580	5590	5590	5580	280
468	20230914	112500	130515270	5590	5590	5590	5590	73
469	20230914	112400	130107200	5610	5610	5610	5610	0
470	20230914	112300	130107200	5610	5610	5610	5610	0
471	20230914	112200	130107200	5610	5610	5610	5610	0
472	20230914	112100	130107200	5610	5610	5610	5610	0
473	20230914	112000	130107200	5610	5610	5610	5610	5
474	20230914	111900	130079150	5610	5610	5610	5610	0
475	20230914	111800	130079150	5610	5610	5610	5610	0
476	20230914	111700	130079150	5610	5610	5610	5610	0
477	20230914	111600	130079150	5610	5610	5610	5610	1
478	20230914	111500	130073540	5610	5610	5610	5610	10
479	20230914	111400	130017440	5610	5610	5610	5610	400
480	20230914	111300	127773440	5610	5610	5610	5610	0
481	20230914	111200	127773440	5610	5610	5610	5610	0
482	20230914	111100	127773440	5610	5600	5610	5600	114
483	20230914	111000	127134040	5610	5610	5610	5610	0
484	20230914	110900	127134040	5610	5610	5610	5610	0
485	20230914	110800	127134040	5610	5610	5610	5610	0
486	20230914	110700	127134040	5610	5610	5610	5610	0
487	20230914	110600	127134040	5610	5610	5610	5610	0
488	20230914	110500	127134040	5610	5610	5610	5610	1
489	20230914	110400	127128430	5600	5600	5600	5600	0
490	20230914	110300	127128430	5600	5600	5600	5600	0
491	20230914	110200	127128430	5600	5600	5600	5600	0
492	20230914	110100	127128430	5600	5600	5600	5600	0
493	20230914	110000	127128430	5600	5590	5600	5590	326
494	20230914	105900	125303830	5600	5600	5600	5600	0
495	20230914	105800	125303830	5600	5590	5600	5590	5
496	20230914	105700	125275870	5590	5600	5600	5590	71
497	20230914	105600	124878960	5590	5590	5590	5590	0
498	20230914	105500	124878960	5590	5600	5600	5590	121
499	20230914	105400	124202560	5570	5570	5570	5570	0
500	20230914	105300	124202560	5570	5570	5570	5570	0
501	20230914	105200	124202560	5570	5570	5570	5570	1499
502	20230914	105100	115853130	5600	5600	5600	5600	0
503	20230914	105000	115853130	5600	5600	5600	5600	0
504	20230914	104900	115853130	5600	5600	5600	5600	200
505	20230914	104800	114733130	5610	5610	5610	5610	0
506	20230914	104700	114733130	5610	5610	5610	5610	0
507	20230914	104600	114733130	5610	5610	5610	5610	0
508	20230914	104500	114733130	5610	5610	5610	5610	0
509	20230914	104400	114733130	5610	5610	5610	5610	20
510	20230914	104300	114620930	5610	5610	5610	5610	0
511	20230914	104200	114620930	5610	5610	5610	5610	0
512	20230914	104100	114620930	5610	5610	5610	5610	1
513	20230914	104000	114615320	5600	5600	5600	5600	137
514	20230914	103900	113848120	5570	5570	5570	5570	0
515	20230914	103800	113848120	5570	5570	5570	5570	0
516	20230914	103700	113848120	5570	5570	5570	5570	8
517	20230914	103600	113803560	5570	5580	5580	5570	500
518	20230914	103500	111014420	5580	5580	5580	5580	0
519	20230914	103400	111014420	5580	5590	5590	5580	500
520	20230914	103300	108220880	5580	5580	5580	5580	0
521	20230914	103200	108220880	5580	5580	5580	5580	301
522	20230914	103100	106541300	5580	5590	5590	5580	430
523	20230914	103000	104141890	5570	5570	5570	5570	0
524	20230914	102900	104141890	5570	5570	5570	5570	500
525	20230914	102800	101356890	5570	5570	5570	5570	0
526	20230914	102700	101356890	5570	5570	5570	5570	1
527	20230914	102600	101351320	5560	5580	5580	5560	1154
528	20230914	102500	94926950	5580	5580	5580	5580	0
529	20230914	102400	94926950	5580	5580	5580	5580	0
530	20230914	102300	94926950	5580	5580	5580	5580	16
531	20230914	102200	94837670	5600	5600	5600	5600	0
532	20230914	102100	94837670	5600	5600	5600	5600	0
533	20230914	102000	94837670	5600	5600	5600	5600	0
534	20230914	101900	94837670	5600	5600	5600	5600	0
535	20230914	101800	94837670	5600	5600	5600	5600	0
536	20230914	101700	94837670	5600	5600	5600	5600	0
537	20230914	101600	94837670	5600	5600	5600	5600	0
538	20230914	101500	94837670	5600	5580	5600	5580	2010
539	20230914	101400	83621670	5610	5610	5610	5610	0
540	20230914	101300	83621670	5610	5610	5610	5610	0
541	20230914	101200	83621670	5610	5610	5610	5610	10
542	20230914	101100	83565570	5610	5610	5610	5610	0
543	20230914	101000	83565570	5610	5610	5610	5610	0
544	20230914	100900	83565570	5610	5610	5610	5610	0
545	20230914	100800	83565570	5610	5610	5610	5610	10
546	20230914	100700	83509470	5610	5610	5610	5610	0
547	20230914	100600	83509470	5610	5610	5610	5610	0
548	20230914	100500	83509470	5610	5610	5610	5610	0
549	20230914	100400	83509470	5610	5610	5610	5610	0
550	20230914	100300	83509470	5610	5610	5610	5610	0
551	20230914	100200	83509470	5610	5610	5610	5610	0
552	20230914	100100	83509470	5610	5610	5610	5610	0
553	20230914	100000	83509470	5610	5610	5610	5610	0
554	20230914	095900	83509470	5610	5610	5610	5610	0
555	20230914	095800	83509470	5610	5610	5610	5610	0
556	20230914	095700	83509470	5610	5610	5610	5610	0
557	20230914	095600	83509470	5610	5610	5610	5610	0
558	20230914	095500	83509470	5610	5610	5610	5610	0
559	20230914	095400	83509470	5610	5610	5610	5610	0
560	20230914	095300	83509470	5610	5610	5610	5610	974
561	20230914	095200	78045330	5610	5610	5610	5610	2
562	20230914	095100	78034110	5590	5600	5610	5560	3835
563	20230914	095000	56673320	5600	5590	5600	5590	497
564	20230914	094900	53890150	5590	5590	5590	5590	0
565	20230914	094800	53890150	5590	5590	5590	5590	63
566	20230914	094700	53537980	5580	5580	5580	5580	3
567	20230914	094600	53521240	5580	5580	5580	5580	5
568	20230914	094500	53493340	5560	5560	5560	5560	206
569	20230914	094400	52347980	5560	5560	5560	5560	0
570	20230914	094300	52347980	5560	5560	5560	5560	201
571	20230914	094200	51230420	5600	5600	5600	5600	0
572	20230914	094100	51230420	5600	5600	5600	5600	0
573	20230914	094000	51230420	5600	5600	5600	5600	0
574	20230914	093900	51230420	5600	5600	5600	5600	0
575	20230914	093800	51230420	5600	5600	5600	5600	2
576	20230914	093700	51219220	5600	5600	5600	5600	20
577	20230914	093600	51107220	5600	5590	5600	5590	4
578	20230914	093500	51084840	5550	5550	5550	5550	0
579	20230914	093400	51084840	5550	5590	5590	5550	1000
580	20230914	093300	45518310	5590	5590	5590	5590	0
581	20230914	093200	45518310	5590	5590	5590	5590	0
582	20230914	093100	45518310	5590	5590	5590	5590	0
583	20230914	093000	45518310	5590	5590	5590	5590	278
584	20230914	092900	43964290	5590	5590	5590	5590	2
585	20230914	092800	43953110	5580	5590	5590	5580	21
586	20230914	092700	43835920	5580	5580	5580	5580	195
587	20230914	092600	42747820	5580	5580	5580	5580	805
588	20230914	092500	38255920	5580	5580	5580	5580	195
589	20230914	092400	37167820	5570	5570	5570	5570	25
590	20230914	092300	37028570	5580	5580	5580	5580	0
591	20230914	092200	37028570	5580	5570	5580	5570	301
592	20230914	092100	35351990	5560	5560	5560	5560	27
593	20230914	092000	35201870	5560	5560	5560	5560	0
594	20230914	091900	35201870	5560	5560	5560	5560	0
595	20230914	091800	35201870	5560	5560	5560	5560	0
596	20230914	091700	35201870	5560	5560	5560	5560	2
597	20230914	091600	35190750	5570	5590	5600	5570	201
598	20230914	091500	34066150	5590	5590	5590	5590	0
599	20230914	091400	34066150	5590	5590	5590	5590	0
600	20230914	091300	34066150	5590	5590	5590	5590	278
601	20230914	091200	32512130	5590	5590	5590	5590	0
602	20230914	091100	32512130	5590	5590	5590	5590	0
603	20230914	091000	32512130	5590	5590	5590	5590	0
604	20230914	090900	32512130	5590	5590	5590	5590	1
605	20230914	090800	32506540	5550	5580	5580	5550	1423
606	20230914	090700	24608070	5550	5590	5590	5550	2900
607	20230914	090600	8505510	5590	5590	5590	5590	17
608	20230914	090500	8410480	5610	5610	5610	5610	38
609	20230914	090400	8197300	5620	5620	5620	5620	10
610	20230914	090300	8141100	5620	5620	5620	5620	0
611	20230914	090200	8141100	5620	5630	5630	5620	48
612	20230914	090100	7870890	5620	5620	5620	5620	2
613	20230914	090000	7859650	5620	5610	5620	5610	1401