KissMeData/405000/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	204700	906609700	5570	5570	5570	5570	932
3	20230914	204600	906609700	5570	5570	5570	5570	0
4	20230914	204500	906609700	5570	5570	5570	5570	0
5	20230914	204400	906609700	5570	5570	5570	5570	0
6	20230914	204300	906609700	5570	5570	5570	5570	0
7	20230914	204200	906609700	5570	5570	5570	5570	0
8	20230914	204100	906609700	5570	5570	5570	5570	0
9	20230914	204000	906609700	5570	5570	5570	5570	0
10	20230914	203900	906609700	5570	5570	5570	5570	0
11	20230914	203800	906609700	5570	5570	5570	5570	0
12	20230914	203700	906609700	5570	5570	5570	5570	0
13	20230914	203600	906609700	5570	5570	5570	5570	0
14	20230914	203500	906609700	5570	5570	5570	5570	0
15	20230914	203400	906609700	5570	5570	5570	5570	0
16	20230914	203300	906609700	5570	5570	5570	5570	0
17	20230914	203200	906609700	5570	5570	5570	5570	0
18	20230914	203100	906609700	5570	5570	5570	5570	0
19	20230914	203000	906609700	5570	5570	5570	5570	0
20	20230914	202900	906609700	5570	5570	5570	5570	0
21	20230914	202800	906609700	5570	5570	5570	5570	0
22	20230914	202700	906609700	5570	5570	5570	5570	0
23	20230914	202600	906609700	5570	5570	5570	5570	0
24	20230914	202500	906609700	5570	5570	5570	5570	0
25	20230914	202400	906609700	5570	5570	5570	5570	0
26	20230914	202300	906609700	5570	5570	5570	5570	0
27	20230914	202200	906609700	5570	5570	5570	5570	0
28	20230914	202100	906609700	5570	5570	5570	5570	0
29	20230914	202000	906609700	5570	5570	5570	5570	0
30	20230914	201900	906609700	5570	5570	5570	5570	0
31	20230914	201800	906609700	5570	5570	5570	5570	0
32	20230914	201700	906609700	5570	5570	5570	5570	932
33	20230914	201600	906609700	5570	5570	5570	5570	0
34	20230914	201500	906609700	5570	5570	5570	5570	0
35	20230914	201400	906609700	5570	5570	5570	5570	0
36	20230914	201300	906609700	5570	5570	5570	5570	0
37	20230914	201200	906609700	5570	5570	5570	5570	0
38	20230914	201100	906609700	5570	5570	5570	5570	0
39	20230914	201000	906609700	5570	5570	5570	5570	0
40	20230914	200900	906609700	5570	5570	5570	5570	0
41	20230914	200800	906609700	5570	5570	5570	5570	0
42	20230914	200700	906609700	5570	5570	5570	5570	0
43	20230914	200600	906609700	5570	5570	5570	5570	0
44	20230914	200500	906609700	5570	5570	5570	5570	0
45	20230914	200400	906609700	5570	5570	5570	5570	0
46	20230914	200300	906609700	5570	5570	5570	5570	0
47	20230914	200200	906609700	5570	5570	5570	5570	0
48	20230914	200100	906609700	5570	5570	5570	5570	0
49	20230914	200000	906609700	5570	5570	5570	5570	0
50	20230914	195900	906609700	5570	5570	5570	5570	0
51	20230914	195800	906609700	5570	5570	5570	5570	0
52	20230914	195700	906609700	5570	5570	5570	5570	0
53	20230914	195600	906609700	5570	5570	5570	5570	0
54	20230914	195500	906609700	5570	5570	5570	5570	0
55	20230914	195400	906609700	5570	5570	5570	5570	0
56	20230914	195300	906609700	5570	5570	5570	5570	0
57	20230914	195200	906609700	5570	5570	5570	5570	0
58	20230914	195100	906609700	5570	5570	5570	5570	0
59	20230914	195000	906609700	5570	5570	5570	5570	0
60	20230914	194900	906609700	5570	5570	5570	5570	0
61	20230914	194800	906609700	5570	5570	5570	5570	0
62	20230914	194700	906609700	5570	5570	5570	5570	932
63	20230914	194600	906609700	5570	5570	5570	5570	0
64	20230914	194500	906609700	5570	5570	5570	5570	0
65	20230914	194400	906609700	5570	5570	5570	5570	0
66	20230914	194300	906609700	5570	5570	5570	5570	0
67	20230914	194200	906609700	5570	5570	5570	5570	0
68	20230914	194100	906609700	5570	5570	5570	5570	0
69	20230914	194000	906609700	5570	5570	5570	5570	0
70	20230914	193900	906609700	5570	5570	5570	5570	0
71	20230914	193800	906609700	5570	5570	5570	5570	0
72	20230914	193700	906609700	5570	5570	5570	5570	0
73	20230914	193600	906609700	5570	5570	5570	5570	0
74	20230914	193500	906609700	5570	5570	5570	5570	0
75	20230914	193400	906609700	5570	5570	5570	5570	0
76	20230914	193300	906609700	5570	5570	5570	5570	0
77	20230914	193200	906609700	5570	5570	5570	5570	0
78	20230914	193100	906609700	5570	5570	5570	5570	0
79	20230914	193000	906609700	5570	5570	5570	5570	0
80	20230914	192900	906609700	5570	5570	5570	5570	0
81	20230914	192800	906609700	5570	5570	5570	5570	0
82	20230914	192700	906609700	5570	5570	5570	5570	0
83	20230914	192600	906609700	5570	5570	5570	5570	0
84	20230914	192500	906609700	5570	5570	5570	5570	0
85	20230914	192400	906609700	5570	5570	5570	5570	0
86	20230914	192300	906609700	5570	5570	5570	5570	0
87	20230914	192200	906609700	5570	5570	5570	5570	0
88	20230914	192100	906609700	5570	5570	5570	5570	0
89	20230914	192000	906609700	5570	5570	5570	5570	0
90	20230914	191900	906609700	5570	5570	5570	5570	0
91	20230914	191800	906609700	5570	5570	5570	5570	0
92	20230914	191700	906609700	5570	5570	5570	5570	932
93	20230914	191600	906609700	5570	5570	5570	5570	0
94	20230914	191500	906609700	5570	5570	5570	5570	0
95	20230914	191400	906609700	5570	5570	5570	5570	0
96	20230914	191300	906609700	5570	5570	5570	5570	0
97	20230914	191200	906609700	5570	5570	5570	5570	0
98	20230914	191100	906609700	5570	5570	5570	5570	0
99	20230914	191000	906609700	5570	5570	5570	5570	0
100	20230914	190900	906609700	5570	5570	5570	5570	0
101	20230914	190800	906609700	5570	5570	5570	5570	0
102	20230914	190700	906609700	5570	5570	5570	5570	0
103	20230914	190600	906609700	5570	5570	5570	5570	0
104	20230914	190500	906609700	5570	5570	5570	5570	0
105	20230914	190400	906609700	5570	5570	5570	5570	0
106	20230914	190300	906609700	5570	5570	5570	5570	0
107	20230914	190200	906609700	5570	5570	5570	5570	0
108	20230914	190100	906609700	5570	5570	5570	5570	0
109	20230914	190000	906609700	5570	5570	5570	5570	0
110	20230914	185900	906609700	5570	5570	5570	5570	0
111	20230914	185800	906609700	5570	5570	5570	5570	0
112	20230914	185700	906609700	5570	5570	5570	5570	0
113	20230914	185600	906609700	5570	5570	5570	5570	0
114	20230914	185500	906609700	5570	5570	5570	5570	0
115	20230914	185400	906609700	5570	5570	5570	5570	0
116	20230914	185300	906609700	5570	5570	5570	5570	0
117	20230914	185200	906609700	5570	5570	5570	5570	0
118	20230914	185100	906609700	5570	5570	5570	5570	0
119	20230914	185000	906609700	5570	5570	5570	5570	0
120	20230914	184900	906609700	5570	5570	5570	5570	0
121	20230914	184800	906609700	5570	5570	5570	5570	0
122	20230914	184700	906609700	5570	5570	5570	5570	932
123	20230914	184600	906609700	5570	5570	5570	5570	0
124	20230914	184500	906609700	5570	5570	5570	5570	0
125	20230914	184400	906609700	5570	5570	5570	5570	0
126	20230914	184300	906609700	5570	5570	5570	5570	0
127	20230914	184200	906609700	5570	5570	5570	5570	0
128	20230914	184100	906609700	5570	5570	5570	5570	0
129	20230914	184000	906609700	5570	5570	5570	5570	0
130	20230914	183900	906609700	5570	5570	5570	5570	0
131	20230914	183800	906609700	5570	5570	5570	5570	0
132	20230914	183700	906609700	5570	5570	5570	5570	0
133	20230914	183600	906609700	5570	5570	5570	5570	0
134	20230914	183500	906609700	5570	5570	5570	5570	0
135	20230914	183400	906609700	5570	5570	5570	5570	0
136	20230914	183300	906609700	5570	5570	5570	5570	0
137	20230914	183200	906609700	5570	5570	5570	5570	0
138	20230914	183100	906609700	5570	5570	5570	5570	0
139	20230914	183000	906609700	5570	5570	5570	5570	0
140	20230914	182900	906609700	5570	5570	5570	5570	0
141	20230914	182800	906609700	5570	5570	5570	5570	0
142	20230914	182700	906609700	5570	5570	5570	5570	0
143	20230914	182600	906609700	5570	5570	5570	5570	0
144	20230914	182500	906609700	5570	5570	5570	5570	0
145	20230914	182400	906609700	5570	5570	5570	5570	0
146	20230914	182300	906609700	5570	5570	5570	5570	0
147	20230914	182200	906609700	5570	5570	5570	5570	0
148	20230914	182100	906609700	5570	5570	5570	5570	0
149	20230914	182000	906609700	5570	5570	5570	5570	0
150	20230914	181900	906609700	5570	5570	5570	5570	0
151	20230914	181800	906609700	5570	5570	5570	5570	0
152	20230914	181700	906609700	5570	5570	5570	5570	932
153	20230914	181600	906609700	5570	5570	5570	5570	0
154	20230914	181500	906609700	5570	5570	5570	5570	0
155	20230914	181400	906609700	5570	5570	5570	5570	0
156	20230914	181300	906609700	5570	5570	5570	5570	0
157	20230914	181200	906609700	5570	5570	5570	5570	0
158	20230914	181100	906609700	5570	5570	5570	5570	0
159	20230914	181000	906609700	5570	5570	5570	5570	0
160	20230914	180900	906609700	5570	5570	5570	5570	0
161	20230914	180800	906609700	5570	5570	5570	5570	0
162	20230914	180700	906609700	5570	5570	5570	5570	0
163	20230914	180600	906609700	5570	5570	5570	5570	0
164	20230914	180500	906609700	5570	5570	5570	5570	0
165	20230914	180400	906609700	5570	5570	5570	5570	0
166	20230914	180300	906609700	5570	5570	5570	5570	0
167	20230914	180200	906609700	5570	5570	5570	5570	0
168	20230914	180100	906609700	5570	5570	5570	5570	0
169	20230914	180000	906609700	5570	5570	5570	5570	0
170	20230914	175900	906609700	5570	5570	5570	5570	0
171	20230914	175800	906609700	5570	5570	5570	5570	0
172	20230914	175700	906609700	5570	5570	5570	5570	0
173	20230914	175600	906609700	5570	5570	5570	5570	0
174	20230914	175500	906609700	5570	5570	5570	5570	0
175	20230914	175400	906609700	5570	5570	5570	5570	0
176	20230914	175300	906609700	5570	5570	5570	5570	0
177	20230914	175200	906609700	5570	5570	5570	5570	0
178	20230914	175100	906609700	5570	5570	5570	5570	0
179	20230914	175000	906609700	5570	5570	5570	5570	0
180	20230914	174900	906609700	5570	5570	5570	5570	0
181	20230914	174800	906609700	5570	5570	5570	5570	0
182	20230914	174700	906609700	5570	5570	5570	5570	932
183	20230914	174600	906609700	5570	5570	5570	5570	0
184	20230914	174500	906609700	5570	5570	5570	5570	0
185	20230914	174400	906609700	5570	5570	5570	5570	0
186	20230914	174300	906609700	5570	5570	5570	5570	0
187	20230914	174200	906609700	5570	5570	5570	5570	0
188	20230914	174100	906609700	5570	5570	5570	5570	0
189	20230914	174000	906609700	5570	5570	5570	5570	0
190	20230914	173900	906609700	5570	5570	5570	5570	0
191	20230914	173800	906609700	5570	5570	5570	5570	0
192	20230914	173700	906609700	5570	5570	5570	5570	0
193	20230914	173600	906609700	5570	5570	5570	5570	0
194	20230914	173500	906609700	5570	5570	5570	5570	0
195	20230914	173400	906609700	5570	5570	5570	5570	0
196	20230914	173300	906609700	5570	5570	5570	5570	0
197	20230914	173200	906609700	5570	5570	5570	5570	0
198	20230914	173100	906609700	5570	5570	5570	5570	0
199	20230914	173000	906609700	5570	5570	5570	5570	0
200	20230914	172900	906609700	5570	5570	5570	5570	0
201	20230914	172800	906609700	5570	5570	5570	5570	0
202	20230914	172700	906609700	5570	5570	5570	5570	0
203	20230914	172600	906609700	5570	5570	5570	5570	0
204	20230914	172500	906609700	5570	5570	5570	5570	0
205	20230914	172400	906609700	5570	5570	5570	5570	0
206	20230914	172300	906609700	5570	5570	5570	5570	0
207	20230914	172200	906609700	5570	5570	5570	5570	0
208	20230914	172100	906609700	5570	5570	5570	5570	0
209	20230914	172000	906609700	5570	5570	5570	5570	0
210	20230914	171900	906609700	5570	5570	5570	5570	0
211	20230914	171800	906609700	5570	5570	5570	5570	0
212	20230914	171700	906609700	5570	5570	5570	5570	932
213	20230914	171600	906609700	5570	5570	5570	5570	0
214	20230914	171500	906609700	5570	5570	5570	5570	0
215	20230914	171400	906609700	5570	5570	5570	5570	0
216	20230914	171300	906609700	5570	5570	5570	5570	0
217	20230914	171200	906609700	5570	5570	5570	5570	0
218	20230914	171100	906609700	5570	5570	5570	5570	0
219	20230914	171000	906609700	5570	5570	5570	5570	0
220	20230914	170900	906609700	5570	5570	5570	5570	0
221	20230914	170800	906609700	5570	5570	5570	5570	0
222	20230914	170700	906609700	5570	5570	5570	5570	0
223	20230914	170600	906609700	5570	5570	5570	5570	0
224	20230914	170500	906609700	5570	5570	5570	5570	0
225	20230914	170400	906609700	5570	5570	5570	5570	0
226	20230914	170300	906609700	5570	5570	5570	5570	0
227	20230914	170200	906609700	5570	5570	5570	5570	0
228	20230914	170100	906609700	5570	5570	5570	5570	0
229	20230914	170000	906609700	5570	5570	5570	5570	0
230	20230914	165900	906609700	5570	5570	5570	5570	0
231	20230914	165800	906609700	5570	5570	5570	5570	0
232	20230914	165700	906609700	5570	5570	5570	5570	0
233	20230914	165600	906609700	5570	5570	5570	5570	0
234	20230914	165500	906609700	5570	5570	5570	5570	0
235	20230914	165400	906609700	5570	5570	5570	5570	0
236	20230914	165300	906609700	5570	5570	5570	5570	0
237	20230914	165200	906609700	5570	5570	5570	5570	0
238	20230914	165100	906609700	5570	5570	5570	5570	0
239	20230914	165000	906609700	5570	5570	5570	5570	0
240	20230914	164900	906609700	5570	5570	5570	5570	0
241	20230914	164800	906609700	5570	5570	5570	5570	0
242	20230914	164700	906609700	5570	5570	5570	5570	932
243	20230914	164600	906609700	5570	5570	5570	5570	0
244	20230914	164500	906609700	5570	5570	5570	5570	0
245	20230914	164400	906609700	5570	5570	5570	5570	0
246	20230914	164300	906609700	5570	5570	5570	5570	0
247	20230914	164200	906609700	5570	5570	5570	5570	0
248	20230914	164100	906609700	5570	5570	5570	5570	0
249	20230914	164000	906609700	5570	5570	5570	5570	0
250	20230914	163900	906609700	5570	5570	5570	5570	0
251	20230914	163800	906609700	5570	5570	5570	5570	0
252	20230914	163700	906609700	5570	5570	5570	5570	0
253	20230914	163600	906609700	5570	5570	5570	5570	0
254	20230914	163500	906609700	5570	5570	5570	5570	0
255	20230914	163400	906609700	5570	5570	5570	5570	0
256	20230914	163300	906609700	5570	5570	5570	5570	0
257	20230914	163200	906609700	5570	5570	5570	5570	0
258	20230914	163100	906609700	5570	5570	5570	5570	0
259	20230914	163000	906609700	5570	5570	5570	5570	0
260	20230914	162900	906609700	5570	5570	5570	5570	0
261	20230914	162800	906609700	5570	5570	5570	5570	0
262	20230914	162700	906609700	5570	5570	5570	5570	0
263	20230914	162600	906609700	5570	5570	5570	5570	0
264	20230914	162500	906609700	5570	5570	5570	5570	0
265	20230914	162400	906609700	5570	5570	5570	5570	0
266	20230914	162300	906609700	5570	5570	5570	5570	0
267	20230914	162200	906609700	5570	5570	5570	5570	0
268	20230914	162100	906609700	5570	5570	5570	5570	0
269	20230914	162000	906609700	5570	5570	5570	5570	0
270	20230914	161900	906609700	5570	5570	5570	5570	0
271	20230914	161800	906609700	5570	5570	5570	5570	0
272	20230914	161700	906609700	5570	5570	5570	5570	932
273	20230914	161600	906609700	5570	5570	5570	5570	0
274	20230914	161500	906609700	5570	5570	5570	5570	0
275	20230914	161400	906609700	5570	5570	5570	5570	0
276	20230914	161300	906609700	5570	5570	5570	5570	0
277	20230914	161200	906609700	5570	5570	5570	5570	0
278	20230914	161100	906609700	5570	5570	5570	5570	0
279	20230914	161000	906609700	5570	5570	5570	5570	0
280	20230914	160900	906609700	5570	5570	5570	5570	0
281	20230914	160800	906609700	5570	5570	5570	5570	0
282	20230914	160700	906609700	5570	5570	5570	5570	0
283	20230914	160600	906609700	5570	5570	5570	5570	0
284	20230914	160500	906609700	5570	5570	5570	5570	0
285	20230914	160400	906609700	5570	5570	5570	5570	0
286	20230914	160300	906609700	5570	5570	5570	5570	0
287	20230914	160200	906609700	5570	5570	5570	5570	0
288	20230914	160100	906609700	5570	5570	5570	5570	0
289	20230914	160000	906609700	5570	5570	5570	5570	0
290	20230914	155900	906609700	5570	5570	5570	5570	0
291	20230914	155800	906609700	5570	5570	5570	5570	0
292	20230914	155700	906609700	5570	5570	5570	5570	0
293	20230914	155600	906609700	5570	5570	5570	5570	0
294	20230914	155500	906609700	5570	5570	5570	5570	0
295	20230914	155400	906609700	5570	5570	5570	5570	0
296	20230914	155300	906609700	5570	5570	5570	5570	0
297	20230914	155200	906609700	5570	5570	5570	5570	0
298	20230914	155100	906609700	5570	5570	5570	5570	0
299	20230914	155000	906609700	5570	5570	5570	5570	0
300	20230914	154900	906609700	5570	5570	5570	5570	0
301	20230914	154800	906609700	5570	5570	5570	5570	0
302	20230914	154700	906609700	5570	5570	5570	5570	932
303	20230914	154600	906609700	5570	5570	5570	5570	0
304	20230914	154500	906609700	5570	5570	5570	5570	0
305	20230914	154400	906609700	5570	5570	5570	5570	0
306	20230914	154300	906609700	5570	5570	5570	5570	0
307	20230914	154200	906609700	5570	5570	5570	5570	0
308	20230914	154100	906609700	5570	5570	5570	5570	0
309	20230914	154000	906609700	5570	5570	5570	5570	0
310	20230914	153900	906609700	5570	5570	5570	5570	0
311	20230914	153800	906609700	5570	5570	5570	5570	0
312	20230914	153700	906609700	5570	5570	5570	5570	0
313	20230914	153600	906609700	5570	5570	5570	5570	0
314	20230914	153500	906609700	5570	5570	5570	5570	0
315	20230914	153400	906609700	5570	5570	5570	5570	0
316	20230914	153300	906609700	5570	5570	5570	5570	0
317	20230914	153200	906609700	5570	5570	5570	5570	0
318	20230914	153100	906609700	5570	5570	5570	5570	0
319	20230914	153000	906609700	5570	5570	5570	5570	932
320	20230914	152900	901418460	5570	5570	5570	5570	0
321	20230914	152800	901418460	5570	5570	5570	5570	0
322	20230914	152700	901418460	5570	5570	5570	5570	0
323	20230914	152600	901418460	5570	5570	5570	5570	0
324	20230914	152500	901418460	5570	5570	5570	5570	0
325	20230914	152400	901418460	5570	5570	5570	5570	0
326	20230914	152300	901418460	5570	5570	5570	5570	0
327	20230914	152200	901418460	5570	5570	5570	5570	0
328	20230914	152100	901418460	5570	5570	5570	5570	0
329	20230914	152000	901418460	5570	5570	5570	5570	0
330	20230914	151900	901418460	5570	5570	5570	5570	7
331	20230914	151800	901379470	5570	5540	5570	5540	650
332	20230914	151700	897768310	5540	5570	5570	5540	251
333	20230914	151600	896376150	5550	5550	5550	5550	0
334	20230914	151500	896376150	5550	5570	5570	5550	1755
335	20230914	151400	886633640	5560	5570	5570	5560	194
336	20230914	151300	885554450	5560	5560	5570	5560	329
337	20230914	151200	883724180	5570	5570	5570	5570	0
338	20230914	151100	883724180	5570	5570	5570	5570	0
339	20230914	151000	883724180	5570	5570	5570	5570	193
340	20230914	150900	882649170	5560	5560	5560	5560	0
341	20230914	150800	882649170	5560	5560	5560	5560	0
342	20230914	150700	882649170	5560	5560	5560	5560	0
343	20230914	150600	882649170	5560	5560	5560	5560	3
344	20230914	150500	882632490	5560	5560	5560	5560	6
345	20230914	150400	882599130	5560	5560	5570	5560	59
346	20230914	150300	882270590	5560	5560	5560	5560	5
347	20230914	150200	882242790	5560	5560	5560	5560	79
348	20230914	150100	881803550	5560	5560	5560	5560	0
349	20230914	150000	881803550	5560	5560	5560	5560	0
350	20230914	145900	881803550	5560	5560	5560	5560	127
351	20230914	145800	881097430	5550	5550	5550	5550	0
352	20230914	145700	881097430	5550	5550	5550	5550	0
353	20230914	145600	881097430	5550	5550	5550	5550	1
354	20230914	145500	881091880	5550	5550	5550	5550	0
355	20230914	145400	881091880	5550	5550	5550	5550	0
356	20230914	145300	881091880	5550	5570	5570	5550	295
357	20230914	145200	879448750	5570	5570	5570	5570	0
358	20230914	145100	879448750	5570	5570	5570	5570	10
359	20230914	145000	879393050	5570	5570	5570	5570	0
360	20230914	144900	879393050	5570	5570	5570	5570	0
361	20230914	144800	879393050	5570	5570	5570	5570	4
362	20230914	144700	879370770	5560	5560	5560	5560	90
363	20230914	144600	878870370	5550	5550	5550	5550	3
364	20230914	144500	878853720	5550	5560	5560	5550	3000
365	20230914	144400	862203120	5560	5560	5560	5560	0
366	20230914	144300	862203120	5560	5560	5560	5560	44
367	20230914	144200	861958480	5560	5560	5560	5560	0
368	20230914	144100	861958480	5560	5560	5560	5560	0
369	20230914	144000	861958480	5560	5560	5560	5560	0
370	20230914	143900	861958480	5560	5560	5560	5560	0
371	20230914	143800	861958480	5560	5560	5560	5560	0
372	20230914	143700	861958480	5560	5560	5560	5560	68
373	20230914	143600	861580400	5560	5560	5560	5560	42
374	20230914	143500	861346880	5560	5560	5560	5560	2
375	20230914	143400	861335760	5560	5560	5560	5560	0
376	20230914	143300	861335760	5560	5560	5560	5560	0
377	20230914	143200	861335760	5560	5560	5560	5560	0
378	20230914	143100	861335760	5560	5560	5560	5560	200
379	20230914	143000	860223760	5560	5560	5560	5560	20
380	20230914	142900	860112560	5560	5550	5560	5550	241
381	20230914	142800	858773330	5550	5550	5550	5550	0
382	20230914	142700	858773330	5550	5550	5550	5550	0
383	20230914	142600	858773330	5550	5550	5550	5550	1
384	20230914	142500	858767780	5550	5550	5550	5550	0
385	20230914	142400	858767780	5550	5550	5550	5550	47
386	20230914	142300	858506930	5550	5550	5550	5550	0
387	20230914	142200	858506930	5550	5550	5550	5550	0
388	20230914	142100	858506930	5550	5550	5550	5550	0
389	20230914	142000	858506930	5550	5550	5550	5550	0
390	20230914	141900	858506930	5550	5550	5550	5550	1
391	20230914	141800	858501380	5550	5550	5550	5550	500
392	20230914	141700	855726380	5540	5540	5540	5540	306
393	20230914	141600	854031140	5520	5520	5520	5520	1000
394	20230914	141500	848511140	5520	5520	5520	5520	2500
395	20230914	141400	834711140	5520	5540	5540	5520	3279
396	20230914	141300	816566850	5560	5550	5570	5550	2363
397	20230914	141200	803428270	5550	5590	5590	5550	2909
398	20230914	141100	787234960	5590	5590	5590	5580	1500
399	20230914	141000	778859960	5590	5620	5620	5590	5331
400	20230914	140900	749026440	5630	5630	5630	5630	1
401	20230914	140800	749020810	5640	5600	5640	5600	2270
402	20230914	140700	736263240	5590	5580	5590	5580	912
403	20230914	140600	731170160	5580	5580	5580	5580	1
404	20230914	140500	731164580	5580	5590	5590	5580	598
405	20230914	140400	727824740	5590	5590	5590	5590	528
406	20230914	140300	724873220	5600	5630	5630	5600	3434
407	20230914	140200	705642760	5630	5630	5630	5630	187
408	20230914	140100	704589950	5640	5640	5640	5640	0
409	20230914	140000	704589950	5640	5630	5640	5620	299
410	20230914	135900	702905070	5630	5620	5630	5620	270
411	20230914	135800	701385170	5640	5620	5640	5620	2785
412	20230914	135700	685702350	5620	5600	5620	5600	228
413	20230914	135600	684425250	5620	5610	5620	5610	20
414	20230914	135500	684312950	5620	5620	5620	5620	0
415	20230914	135400	684312950	5620	5620	5620	5620	100
416	20230914	135300	683750950	5620	5610	5620	5600	144
417	20230914	135200	682943440	5620	5620	5620	5620	4
418	20230914	135100	682920960	5610	5620	5620	5610	5
419	20230914	135000	682892880	5630	5630	5630	5630	101
420	20230914	134900	682324250	5630	5640	5640	5630	5
421	20230914	134800	682296060	5650	5620	5650	5620	186
422	20230914	134700	681245220	5620	5680	5680	5610	742
423	20230914	134600	677057210	5690	5590	5690	5590	14622
424	20230914	134500	594640740	5590	5600	5600	5590	22
425	20230914	134400	594517660	5600	5590	5600	5590	65
426	20230914	134300	594153810	5600	5610	5610	5600	1672
427	20230914	134200	584790590	5620	5620	5620	5620	31
428	20230914	134100	584616370	5620	5620	5620	5620	180
429	20230914	134000	583604770	5620	5600	5620	5600	1953
430	20230914	133900	572655860	5600	5600	5600	5600	1061
431	20230914	133800	566714260	5600	5590	5600	5590	1607
432	20230914	133700	557721760	5590	5600	5600	5590	3833
433	20230914	133600	536267920	5610	5520	5610	5520	18579
434	20230914	133500	432809760	5520	5520	5520	5520	1
435	20230914	133400	432804240	5530	5530	5530	5530	0
436	20230914	133300	432804240	5530	5530	5530	5530	0
437	20230914	133200	432804240	5530	5530	5530	5530	0
438	20230914	133100	432804240	5530	5530	5530	5530	1
439	20230914	133000	432798710	5530	5530	5530	5530	0
440	20230914	132900	432798710	5530	5530	5530	5530	12
441	20230914	132800	432732350	5530	5530	5530	5530	0
442	20230914	132700	432732350	5530	5530	5530	5530	4
443	20230914	132600	432710230	5530	5530	5530	5530	10
444	20230914	132500	432654930	5510	5520	5520	5510	102
445	20230914	132400	432092890	5510	5510	5510	5510	273
446	20230914	132300	430588660	5490	5490	5490	5490	0
447	20230914	132200	430588660	5490	5490	5490	5490	3
448	20230914	132100	430572190	5500	5500	5500	5500	630
449	20230914	132000	427107190	5500	5500	5500	5500	0
450	20230914	131900	427107190	5500	5500	5500	5500	221
451	20230914	131800	425891690	5500	5480	5510	5480	758
452	20230914	131700	421735290	5480	5480	5480	5480	298
453	20230914	131600	420102250	5480	5480	5480	5480	93
454	20230914	131500	419592610	5480	5480	5480	5480	380
455	20230914	131400	417510210	5480	5480	5480	5480	738
456	20230914	131300	413465970	5470	5470	5470	5470	0
457	20230914	131200	413465970	5470	5470	5470	5470	0
458	20230914	131100	413465970	5470	5470	5470	5470	89
459	20230914	131000	412979140	5470	5470	5470	5470	244
460	20230914	130900	411644460	5470	5470	5470	5470	0
461	20230914	130800	411644460	5470	5470	5470	5470	0
462	20230914	130700	411644460	5470	5470	5470	5470	477
463	20230914	130600	409035270	5470	5470	5470	5470	237
464	20230914	130500	407738880	5470	5470	5470	5470	374
465	20230914	130400	405693100	5470	5470	5470	5470	242
466	20230914	130300	404369360	5470	5470	5470	5470	157
467	20230914	130200	403510570	5470	5470	5470	5470	597
468	20230914	130100	400244980	5480	5480	5480	5480	829
469	20230914	130000	395702060	5480	5470	5480	5470	522
470	20230914	125900	392844500	5460	5480	5480	5460	1032
471	20230914	125800	387204850	5470	5470	5470	5470	100
472	20230914	125700	386657850	5480	5480	5480	5480	7
473	20230914	125600	386619490	5480	5480	5480	5470	215
474	20230914	125500	385441380	5480	5470	5480	5470	12
475	20230914	125400	385375680	5480	5480	5480	5480	328
476	20230914	125300	383578240	5490	5490	5490	5490	358
477	20230914	125200	381612820	5490	5490	5490	5490	89
478	20230914	125100	381124210	5490	5500	5500	5490	242
479	20230914	125000	379795580	5490	5490	5490	5490	313
480	20230914	124900	378077210	5500	5500	5500	5490	214
481	20230914	124800	376900340	5500	5500	5500	5500	240
482	20230914	124700	375580340	5530	5500	5530	5500	11
483	20230914	124600	375519810	5530	5520	5530	5500	10
484	20230914	124500	375464750	5530	5530	5530	5530	0
485	20230914	124400	375464750	5530	5500	5530	5500	347
486	20230914	124300	373556220	5500	5500	5500	5500	366
487	20230914	124200	371543220	5530	5530	5530	5530	0
488	20230914	124100	371543220	5530	5500	5530	5500	384
489	20230914	124000	369431160	5500	5500	5500	5500	26
490	20230914	123900	369288160	5500	5500	5500	5500	260
491	20230914	123800	367858160	5500	5490	5500	5490	24
492	20230914	123700	367726260	5500	5510	5520	5500	229
493	20230914	123600	366466670	5500	5500	5500	5500	216
494	20230914	123500	365278670	5500	5500	5500	5500	6
495	20230914	123400	365245670	5500	5510	5510	5500	113
496	20230914	123300	364623720	5520	5520	5520	5520	415
497	20230914	123200	362332920	5530	5520	5530	5520	11
498	20230914	123100	362272170	5530	5520	5530	5520	15
499	20230914	123000	362189360	5530	5520	5530	5520	13
500	20230914	122900	362117590	5520	5520	5520	5520	47
501	20230914	122800	361858150	5520	5520	5520	5520	7
502	20230914	122700	361819510	5540	5540	5540	5540	0
503	20230914	122600	361819510	5540	5540	5540	5540	0
504	20230914	122500	361819510	5540	5540	5540	5540	0
505	20230914	122400	361819510	5540	5540	5540	5540	4
506	20230914	122300	361797350	5540	5540	5540	5540	0
507	20230914	122200	361797350	5540	5540	5540	5540	0
508	20230914	122100	361797350	5540	5520	5540	5520	7
509	20230914	122000	361758690	5520	5520	5520	5520	14
510	20230914	121900	361681410	5520	5520	5520	5520	6
511	20230914	121800	361648290	5520	5520	5520	5520	13
512	20230914	121700	361576530	5520	5520	5520	5520	7
513	20230914	121600	361537890	5520	5520	5520	5520	13
514	20230914	121500	361466130	5520	5520	5520	5520	12
515	20230914	121400	361399890	5520	5520	5520	5520	7
516	20230914	121300	361361250	5520	5520	5520	5520	14
517	20230914	121200	361283970	5520	5520	5520	5520	6
518	20230914	121100	361250850	5520	5520	5520	5520	569
519	20230914	121000	358109970	5560	5550	5560	5550	53
520	20230914	120900	357815300	5560	5520	5560	5520	1701
521	20230914	120800	348370130	5530	5530	5530	5530	0
522	20230914	120700	348370130	5530	5530	5530	5530	0
523	20230914	120600	348370130	5530	5530	5530	5530	20
524	20230914	120500	348259530	5520	5520	5520	5520	35
525	20230914	120400	348066330	5520	5520	5520	5520	13
526	20230914	120300	347994570	5520	5520	5520	5520	7
527	20230914	120200	347955930	5520	5520	5520	5520	14
528	20230914	120100	347878650	5520	5520	5520	5520	7
529	20230914	120000	347840010	5520	5520	5520	5520	13
530	20230914	115900	347768250	5520	5520	5520	5520	8
531	20230914	115800	347724090	5520	5520	5520	5520	13
532	20230914	115700	347652330	5520	5510	5520	5510	40
533	20230914	115600	347431740	5510	5510	5510	5510	6
534	20230914	115500	347398680	5510	5510	5510	5510	14
535	20230914	115400	347321540	5510	5510	5510	5510	7
536	20230914	115300	347282970	5510	5510	5510	5510	20
537	20230914	115200	347172770	5520	5520	5520	5520	6
538	20230914	115100	347139650	5520	5520	5520	5520	13
539	20230914	115000	347067890	5520	5520	5520	5520	6
540	20230914	114900	347034770	5520	5520	5520	5520	14
541	20230914	114800	346957490	5520	5520	5520	5520	7
542	20230914	114700	346918850	5520	5520	5520	5520	6
543	20230914	114600	346885730	5520	5520	5520	5520	13
544	20230914	114500	346813970	5510	5510	5520	5510	30
545	20230914	114400	346648600	5520	5510	5520	5510	39
546	20230914	114300	346433600	5510	5520	5520	5510	7
547	20230914	114200	346395020	5520	5520	5520	5520	100
548	20230914	114100	345843020	5520	5520	5520	5520	6
549	20230914	114000	345809900	5520	5520	5520	5520	13
550	20230914	113900	345738140	5520	5530	5530	5520	8
551	20230914	113800	345693970	5520	5520	5520	5520	130
552	20230914	113700	344976370	5530	5530	5530	5530	0
553	20230914	113600	344976370	5530	5520	5530	5520	20
554	20230914	113500	344865960	5520	5520	5520	5520	26
555	20230914	113400	344722440	5520	5530	5530	5520	11
556	20230914	113300	344661670	5520	5520	5520	5520	13
557	20230914	113200	344589910	5520	5520	5520	5520	12
558	20230914	113100	344523670	5520	5520	5520	5520	14
559	20230914	113000	344446390	5520	5530	5530	5520	783
560	20230914	112900	340121440	5540	5540	5540	5540	0
561	20230914	112800	340121440	5540	5540	5540	5540	0
562	20230914	112700	340121440	5540	5540	5540	5540	0
563	20230914	112600	340121440	5540	5530	5540	5530	15
564	20230914	112500	340038480	5530	5530	5530	5530	7
565	20230914	112400	339999770	5530	5520	5530	5520	427
566	20230914	112300	337638730	5520	5520	5520	5520	6
567	20230914	112200	337605610	5520	5530	5530	5520	220
568	20230914	112100	336389470	5530	5530	5530	5530	3
569	20230914	112000	336372880	5530	5530	5530	5530	13
570	20230914	111900	336300990	5530	5530	5530	5530	514
571	20230914	111800	333458570	5530	5530	5530	5530	7
572	20230914	111700	333419860	5530	5530	5530	5530	28
573	20230914	111600	333265020	5540	5540	5540	5540	0
574	20230914	111500	333265020	5540	5540	5540	5540	0
575	20230914	111400	333265020	5540	5540	5540	5540	64
576	20230914	111300	332910460	5540	5540	5540	5540	55
577	20230914	111200	332605760	5540	5540	5540	5540	99
578	20230914	111100	332057300	5540	5540	5540	5540	0
579	20230914	111000	332057300	5540	5540	5540	5540	32
580	20230914	110900	331880020	5540	5540	5540	5540	0
581	20230914	110800	331880020	5540	5540	5540	5540	18
582	20230914	110700	331780300	5540	5540	5540	5540	6
583	20230914	110600	331747060	5540	5540	5540	5540	76
584	20230914	110500	331326020	5540	5540	5540	5540	0
585	20230914	110400	331326020	5540	5540	5540	5540	278
586	20230914	110300	329785900	5540	5540	5540	5540	0
587	20230914	110200	329785900	5540	5540	5540	5540	22
588	20230914	110100	329664020	5530	5540	5540	5530	113
589	20230914	110000	329038140	5540	5550	5550	5540	325
590	20230914	105900	327235640	5540	5550	5550	5540	175
591	20230914	105800	326264520	5550	5550	5550	5550	7
592	20230914	105700	326225670	5570	5540	5570	5540	623
593	20230914	105600	322757380	5540	5560	5560	5540	122
594	20230914	105500	322080050	5560	5580	5580	5560	8
595	20230914	105400	322035490	5590	5590	5590	5590	0
596	20230914	105300	322035490	5590	5590	5590	5590	0
597	20230914	105200	322035490	5590	5590	5590	5590	0
598	20230914	105100	322035490	5590	5590	5590	5590	1
599	20230914	105000	322029900	5590	5590	5590	5590	1
600	20230914	104900	322024310	5590	5600	5600	5590	493
601	20230914	104800	319268090	5600	5580	5600	5550	2439
602	20230914	104700	305673970	5590	5560	5590	5560	2287
603	20230914	104600	292912870	5560	5550	5560	5550	39
604	20230914	104500	292696410	5550	5550	5550	5550	0
605	20230914	104400	292696410	5550	5550	5550	5550	6
606	20230914	104300	292663110	5550	5550	5550	5550	15
607	20230914	104200	292579860	5550	5550	5550	5550	7
608	20230914	104100	292541010	5550	5550	5550	5550	19
609	20230914	104000	292435560	5540	5550	5550	5540	392
610	20230914	103900	290261760	5550	5550	5550	5550	147
611	20230914	103800	289445910	5550	5560	5560	5550	34
612	20230914	103700	289256880	5570	5560	5570	5560	109
613	20230914	103600	288650540	5560	5560	5560	5560	344
614	20230914	103500	286737900	5570	5570	5570	5570	158
615	20230914	103400	285857840	5570	5580	5580	5570	369
616	20230914	103300	283802410	5580	5540	5600	5540	6655
617	20230914	103200	246719390	5520	5520	5520	5500	777
618	20230914	103100	242431090	5520	5520	5520	5520	20
619	20230914	103000	242320690	5520	5520	5520	5520	100
620	20230914	102900	241768690	5480	5480	5480	5480	0
621	20230914	102800	241768690	5480	5520	5520	5460	1604
622	20230914	102700	232964910	5550	5550	5550	5550	0
623	20230914	102600	232964910	5550	5580	5580	5550	2222
624	20230914	102500	220592590	5580	5570	5590	5570	3159
625	20230914	102400	202963990	5570	5520	5570	5520	4771
626	20230914	102300	176504180	5500	5500	5500	5500	1518
627	20230914	102200	168155180	5500	5500	5500	5500	0
628	20230914	102100	168155180	5500	5500	5500	5500	30
629	20230914	102000	167990180	5520	5520	5520	5520	0
630	20230914	101900	167990180	5520	5520	5520	5520	10
631	20230914	101800	167934980	5520	5510	5520	5510	199
632	20230914	101700	166836590	5510	5500	5510	5500	2140
633	20230914	101600	155054090	5500	5480	5500	5480	3368
634	20230914	101500	136562040	5480	5480	5480	5480	1050
635	20230914	101400	130808040	5480	5450	5480	5450	4910
636	20230914	101300	103985950	5450	5450	5450	5450	1001
637	20230914	101200	98530500	5450	5420	5450	5420	16
638	20230914	101100	98443690	5460	5460	5460	5460	415
639	20230914	101000	96177790	5460	5420	5460	5420	837
640	20230914	100900	91609250	5450	5440	5450	5440	600
641	20230914	100800	88341290	5440	5420	5440	5420	14
642	20230914	100700	88265370	5420	5420	5450	5420	277
643	20230914	100600	86764000	5430	5430	5430	5430	294
644	20230914	100500	85167580	5460	5460	5460	5460	0
645	20230914	100400	85167580	5460	5450	5460	5450	2801
646	20230914	100300	69874420	5460	5460	5460	5460	1
647	20230914	100200	69868960	5460	5460	5460	5460	11
648	20230914	100100	69808900	5430	5470	5470	5430	506
649	20230914	100000	67041320	5470	5470	5470	5470	0
650	20230914	095900	67041320	5470	5470	5470	5470	88
651	20230914	095800	66559960	5470	5470	5470	5470	1
652	20230914	095700	66554490	5460	5430	5460	5430	5600
653	20230914	095600	36016300	5420	5420	5420	5420	200
654	20230914	095500	34932300	5420	5420	5420	5420	0
655	20230914	095400	34932300	5420	5420	5420	5420	1
656	20230914	095300	34926880	5390	5390	5390	5390	0
657	20230914	095200	34926880	5390	5390	5390	5390	13
658	20230914	095100	34856810	5390	5390	5390	5390	0
659	20230914	095000	34856810	5390	5390	5390	5390	0
660	20230914	094900	34856810	5390	5390	5390	5390	14
661	20230914	094800	34781350	5390	5390	5390	5390	0
662	20230914	094700	34781350	5390	5390	5390	5390	208
663	20230914	094600	33660230	5390	5390	5390	5390	0
664	20230914	094500	33660230	5390	5390	5390	5390	28
665	20230914	094400	33509310	5390	5390	5390	5390	0
666	20230914	094300	33509310	5390	5380	5390	5380	26
667	20230914	094200	33369300	5390	5400	5400	5390	1383
668	20230914	094100	25913480	5400	5400	5400	5400	0
669	20230914	094000	25913480	5400	5400	5400	5400	13
670	20230914	093900	25843280	5440	5440	5440	5440	0
671	20230914	093800	25843280	5440	5440	5440	5440	1
672	20230914	093700	25837840	5440	5400	5440	5400	410
673	20230914	093600	23623440	5400	5450	5450	5400	16
674	20230914	093500	23536440	5450	5400	5450	5400	6
675	20230914	093400	23503790	5450	5450	5450	5450	4
676	20230914	093300	23481990	5450	5440	5450	5440	9
677	20230914	093200	23432950	5440	5400	5440	5400	524
678	20230914	093100	20582430	5440	5440	5440	5440	11
679	20230914	093000	20522590	5390	5390	5390	5390	0
680	20230914	092900	20522590	5390	5400	5400	5390	30
681	20230914	092800	20360680	5400	5400	5400	5400	0
682	20230914	092700	20360680	5400	5400	5400	5400	51
683	20230914	092600	20085280	5400	5400	5400	5400	0
684	20230914	092500	20085280	5400	5400	5400	5400	13
685	20230914	092400	20015080	5400	5400	5410	5400	200
686	20230914	092300	18935070	5400	5400	5400	5400	0
687	20230914	092200	18935070	5400	5400	5400	5400	13
688	20230914	092100	18864870	5400	5390	5400	5390	106
689	20230914	092000	18293470	5400	5410	5410	5400	104
690	20230914	091900	17731830	5450	5450	5450	5450	50
691	20230914	091800	17459330	5450	5450	5450	5450	670
692	20230914	091700	13807830	5450	5410	5450	5410	500
693	20230914	091600	11089390	5400	5400	5400	5400	16
694	20230914	091500	11002990	5390	5390	5390	5390	0
695	20230914	091400	11002990	5390	5390	5390	5390	0
696	20230914	091300	11002990	5390	5390	5390	5390	0
697	20230914	091200	11002990	5390	5390	5390	5390	14
698	20230914	091100	10927530	5420	5420	5420	5420	10
699	20230914	091000	10873330	5420	5420	5420	5420	48
700	20230914	090900	10613170	5420	5420	5420	5420	0
701	20230914	090800	10613170	5420	5420	5420	5420	0
702	20230914	090700	10613170	5420	5420	5420	5420	10
703	20230914	090600	10558970	5420	5420	5420	5420	0
704	20230914	090500	10558970	5420	5420	5420	5420	0
705	20230914	090400	10558970	5420	5420	5420	5420	10
706	20230914	090300	10504770	5420	5420	5420	5420	1
707	20230914	090200	10499350	5380	5390	5390	5380	1770
708	20230914	090100	976740	5360	5380	5380	5360	182
709	20230914	090000	0	5380	5380	5380	5380	0