KissMeData/092460/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	194200	197203190	5750	5750	5750	5750	781
3	20230913	194100	197203190	5750	5750	5750	5750	0
4	20230913	194000	197203190	5750	5750	5750	5750	0
5	20230913	193900	197203190	5750	5750	5750	5750	0
6	20230913	193800	197203190	5750	5750	5750	5750	0
7	20230913	193700	197203190	5750	5750	5750	5750	0
8	20230913	193600	197203190	5750	5750	5750	5750	0
9	20230913	193500	197203190	5750	5750	5750	5750	0
10	20230913	193400	197203190	5750	5750	5750	5750	0
11	20230913	193300	197203190	5750	5750	5750	5750	0
12	20230913	193200	197203190	5750	5750	5750	5750	0
13	20230913	193100	197203190	5750	5750	5750	5750	0
14	20230913	193000	197203190	5750	5750	5750	5750	0
15	20230913	192900	197203190	5750	5750	5750	5750	0
16	20230913	192800	197203190	5750	5750	5750	5750	0
17	20230913	192700	197203190	5750	5750	5750	5750	0
18	20230913	192600	197203190	5750	5750	5750	5750	0
19	20230913	192500	197203190	5750	5750	5750	5750	0
20	20230913	192400	197203190	5750	5750	5750	5750	0
21	20230913	192300	197203190	5750	5750	5750	5750	0
22	20230913	192200	197203190	5750	5750	5750	5750	0
23	20230913	192100	197203190	5750	5750	5750	5750	0
24	20230913	192000	197203190	5750	5750	5750	5750	0
25	20230913	191900	197203190	5750	5750	5750	5750	0
26	20230913	191800	197203190	5750	5750	5750	5750	0
27	20230913	191700	197203190	5750	5750	5750	5750	0
28	20230913	191600	197203190	5750	5750	5750	5750	0
29	20230913	191500	197203190	5750	5750	5750	5750	0
30	20230913	191400	197203190	5750	5750	5750	5750	0
31	20230913	191300	197203190	5750	5750	5750	5750	0
32	20230913	191200	197203190	5750	5750	5750	5750	781
33	20230913	191100	197203190	5750	5750	5750	5750	0
34	20230913	191000	197203190	5750	5750	5750	5750	0
35	20230913	190900	197203190	5750	5750	5750	5750	0
36	20230913	190800	197203190	5750	5750	5750	5750	0
37	20230913	190700	197203190	5750	5750	5750	5750	0
38	20230913	190600	197203190	5750	5750	5750	5750	0
39	20230913	190500	197203190	5750	5750	5750	5750	0
40	20230913	190400	197203190	5750	5750	5750	5750	0
41	20230913	190300	197203190	5750	5750	5750	5750	0
42	20230913	190200	197203190	5750	5750	5750	5750	0
43	20230913	190100	197203190	5750	5750	5750	5750	0
44	20230913	190000	197203190	5750	5750	5750	5750	0
45	20230913	185900	197203190	5750	5750	5750	5750	0
46	20230913	185800	197203190	5750	5750	5750	5750	0
47	20230913	185700	197203190	5750	5750	5750	5750	0
48	20230913	185600	197203190	5750	5750	5750	5750	0
49	20230913	185500	197203190	5750	5750	5750	5750	0
50	20230913	185400	197203190	5750	5750	5750	5750	0
51	20230913	185300	197203190	5750	5750	5750	5750	0
52	20230913	185200	197203190	5750	5750	5750	5750	0
53	20230913	185100	197203190	5750	5750	5750	5750	0
54	20230913	185000	197203190	5750	5750	5750	5750	0
55	20230913	184900	197203190	5750	5750	5750	5750	0
56	20230913	184800	197203190	5750	5750	5750	5750	0
57	20230913	184700	197203190	5750	5750	5750	5750	0
58	20230913	184600	197203190	5750	5750	5750	5750	0
59	20230913	184500	197203190	5750	5750	5750	5750	0
60	20230913	184400	197203190	5750	5750	5750	5750	0
61	20230913	184300	197203190	5750	5750	5750	5750	0
62	20230913	184200	197203190	5750	5750	5750	5750	781
63	20230913	184100	197203190	5750	5750	5750	5750	0
64	20230913	184000	197203190	5750	5750	5750	5750	0
65	20230913	183900	197203190	5750	5750	5750	5750	0
66	20230913	183800	197203190	5750	5750	5750	5750	0
67	20230913	183700	197203190	5750	5750	5750	5750	0
68	20230913	183600	197203190	5750	5750	5750	5750	0
69	20230913	183500	197203190	5750	5750	5750	5750	0
70	20230913	183400	197203190	5750	5750	5750	5750	0
71	20230913	183300	197203190	5750	5750	5750	5750	0
72	20230913	183200	197203190	5750	5750	5750	5750	0
73	20230913	183100	197203190	5750	5750	5750	5750	0
74	20230913	183000	197203190	5750	5750	5750	5750	0
75	20230913	182900	197203190	5750	5750	5750	5750	0
76	20230913	182800	197203190	5750	5750	5750	5750	0
77	20230913	182700	197203190	5750	5750	5750	5750	0
78	20230913	182600	197203190	5750	5750	5750	5750	0
79	20230913	182500	197203190	5750	5750	5750	5750	0
80	20230913	182400	197203190	5750	5750	5750	5750	0
81	20230913	182300	197203190	5750	5750	5750	5750	0
82	20230913	182200	197203190	5750	5750	5750	5750	0
83	20230913	182100	197203190	5750	5750	5750	5750	0
84	20230913	182000	197203190	5750	5750	5750	5750	0
85	20230913	181900	197203190	5750	5750	5750	5750	0
86	20230913	181800	197203190	5750	5750	5750	5750	0
87	20230913	181700	197203190	5750	5750	5750	5750	0
88	20230913	181600	197203190	5750	5750	5750	5750	0
89	20230913	181500	197203190	5750	5750	5750	5750	0
90	20230913	181400	197203190	5750	5750	5750	5750	0
91	20230913	181300	197203190	5750	5750	5750	5750	0
92	20230913	181200	197203190	5750	5750	5750	5750	781
93	20230913	181100	197203190	5750	5750	5750	5750	0
94	20230913	181000	197203190	5750	5750	5750	5750	0
95	20230913	180900	197203190	5750	5750	5750	5750	0
96	20230913	180800	197203190	5750	5750	5750	5750	0
97	20230913	180700	197203190	5750	5750	5750	5750	0
98	20230913	180600	197203190	5750	5750	5750	5750	0
99	20230913	180500	197203190	5750	5750	5750	5750	0
100	20230913	180400	197203190	5750	5750	5750	5750	0
101	20230913	180300	197203190	5750	5750	5750	5750	0
102	20230913	180200	197203190	5750	5750	5750	5750	0
103	20230913	180100	197203190	5750	5750	5750	5750	0
104	20230913	180000	197203190	5750	5750	5750	5750	0
105	20230913	175900	197203190	5750	5750	5750	5750	0
106	20230913	175800	197203190	5750	5750	5750	5750	0
107	20230913	175700	197203190	5750	5750	5750	5750	0
108	20230913	175600	197203190	5750	5750	5750	5750	0
109	20230913	175500	197203190	5750	5750	5750	5750	0
110	20230913	175400	197203190	5750	5750	5750	5750	0
111	20230913	175300	197203190	5750	5750	5750	5750	0
112	20230913	175200	197203190	5750	5750	5750	5750	0
113	20230913	175100	197203190	5750	5750	5750	5750	0
114	20230913	175000	197203190	5750	5750	5750	5750	0
115	20230913	174900	197203190	5750	5750	5750	5750	0
116	20230913	174800	197203190	5750	5750	5750	5750	0
117	20230913	174700	197203190	5750	5750	5750	5750	0
118	20230913	174600	197203190	5750	5750	5750	5750	0
119	20230913	174500	197203190	5750	5750	5750	5750	0
120	20230913	174400	197203190	5750	5750	5750	5750	0
121	20230913	174300	197203190	5750	5750	5750	5750	0
122	20230913	174200	197203190	5750	5750	5750	5750	781
123	20230913	174100	197203190	5750	5750	5750	5750	0
124	20230913	174000	197203190	5750	5750	5750	5750	0
125	20230913	173900	197203190	5750	5750	5750	5750	0
126	20230913	173800	197203190	5750	5750	5750	5750	0
127	20230913	173700	197203190	5750	5750	5750	5750	0
128	20230913	173600	197203190	5750	5750	5750	5750	0
129	20230913	173500	197203190	5750	5750	5750	5750	0
130	20230913	173400	197203190	5750	5750	5750	5750	0
131	20230913	173300	197203190	5750	5750	5750	5750	0
132	20230913	173200	197203190	5750	5750	5750	5750	0
133	20230913	173100	197203190	5750	5750	5750	5750	0
134	20230913	173000	197203190	5750	5750	5750	5750	0
135	20230913	172900	197203190	5750	5750	5750	5750	0
136	20230913	172800	197203190	5750	5750	5750	5750	0
137	20230913	172700	197203190	5750	5750	5750	5750	0
138	20230913	172600	197203190	5750	5750	5750	5750	0
139	20230913	172500	197203190	5750	5750	5750	5750	0
140	20230913	172400	197203190	5750	5750	5750	5750	0
141	20230913	172300	197203190	5750	5750	5750	5750	0
142	20230913	172200	197203190	5750	5750	5750	5750	0
143	20230913	172100	197203190	5750	5750	5750	5750	0
144	20230913	172000	197203190	5750	5750	5750	5750	0
145	20230913	171900	197203190	5750	5750	5750	5750	0
146	20230913	171800	197203190	5750	5750	5750	5750	0
147	20230913	171700	197203190	5750	5750	5750	5750	0
148	20230913	171600	197203190	5750	5750	5750	5750	0
149	20230913	171500	197203190	5750	5750	5750	5750	0
150	20230913	171400	197203190	5750	5750	5750	5750	0
151	20230913	171300	197203190	5750	5750	5750	5750	0
152	20230913	171200	197203190	5750	5750	5750	5750	781
153	20230913	171100	197203190	5750	5750	5750	5750	0
154	20230913	171000	197203190	5750	5750	5750	5750	0
155	20230913	170900	197203190	5750	5750	5750	5750	0
156	20230913	170800	197203190	5750	5750	5750	5750	0
157	20230913	170700	197203190	5750	5750	5750	5750	0
158	20230913	170600	197203190	5750	5750	5750	5750	0
159	20230913	170500	197203190	5750	5750	5750	5750	0
160	20230913	170400	197203190	5750	5750	5750	5750	0
161	20230913	170300	197203190	5750	5750	5750	5750	0
162	20230913	170200	197203190	5750	5750	5750	5750	0
163	20230913	170100	197203190	5750	5750	5750	5750	0
164	20230913	170000	197203190	5750	5750	5750	5750	0
165	20230913	165900	197203190	5750	5750	5750	5750	0
166	20230913	165800	197203190	5750	5750	5750	5750	0
167	20230913	165700	197203190	5750	5750	5750	5750	0
168	20230913	165600	197203190	5750	5750	5750	5750	0
169	20230913	165500	197203190	5750	5750	5750	5750	0
170	20230913	165400	197203190	5750	5750	5750	5750	0
171	20230913	165300	197203190	5750	5750	5750	5750	0
172	20230913	165200	197203190	5750	5750	5750	5750	0
173	20230913	165100	197203190	5750	5750	5750	5750	0
174	20230913	165000	197203190	5750	5750	5750	5750	0
175	20230913	164900	197203190	5750	5750	5750	5750	0
176	20230913	164800	197203190	5750	5750	5750	5750	0
177	20230913	164700	197203190	5750	5750	5750	5750	0
178	20230913	164600	197203190	5750	5750	5750	5750	0
179	20230913	164500	197203190	5750	5750	5750	5750	0
180	20230913	164400	197203190	5750	5750	5750	5750	0
181	20230913	164300	197203190	5750	5750	5750	5750	0
182	20230913	164200	197203190	5750	5750	5750	5750	781
183	20230913	164100	197203190	5750	5750	5750	5750	0
184	20230913	164000	197203190	5750	5750	5750	5750	0
185	20230913	163900	197203190	5750	5750	5750	5750	0
186	20230913	163800	197203190	5750	5750	5750	5750	0
187	20230913	163700	197203190	5750	5750	5750	5750	0
188	20230913	163600	197203190	5750	5750	5750	5750	0
189	20230913	163500	197203190	5750	5750	5750	5750	0
190	20230913	163400	197203190	5750	5750	5750	5750	0
191	20230913	163300	197203190	5750	5750	5750	5750	0
192	20230913	163200	197203190	5750	5750	5750	5750	0
193	20230913	163100	197203190	5750	5750	5750	5750	0
194	20230913	163000	197203190	5750	5750	5750	5750	0
195	20230913	162900	197203190	5750	5750	5750	5750	0
196	20230913	162800	197203190	5750	5750	5750	5750	0
197	20230913	162700	197203190	5750	5750	5750	5750	0
198	20230913	162600	197203190	5750	5750	5750	5750	0
199	20230913	162500	197203190	5750	5750	5750	5750	0
200	20230913	162400	197203190	5750	5750	5750	5750	0
201	20230913	162300	197203190	5750	5750	5750	5750	0
202	20230913	162200	197203190	5750	5750	5750	5750	0
203	20230913	162100	197203190	5750	5750	5750	5750	0
204	20230913	162000	197203190	5750	5750	5750	5750	0
205	20230913	161900	197203190	5750	5750	5750	5750	0
206	20230913	161800	197203190	5750	5750	5750	5750	0
207	20230913	161700	197203190	5750	5750	5750	5750	0
208	20230913	161600	197203190	5750	5750	5750	5750	0
209	20230913	161500	197203190	5750	5750	5750	5750	0
210	20230913	161400	197203190	5750	5750	5750	5750	0
211	20230913	161300	197203190	5750	5750	5750	5750	0
212	20230913	161200	197203190	5750	5750	5750	5750	781
213	20230913	161100	197203190	5750	5750	5750	5750	0
214	20230913	161000	197203190	5750	5750	5750	5750	0
215	20230913	160900	197203190	5750	5750	5750	5750	0
216	20230913	160800	197203190	5750	5750	5750	5750	0
217	20230913	160700	197203190	5750	5750	5750	5750	0
218	20230913	160600	197203190	5750	5750	5750	5750	0
219	20230913	160500	197203190	5750	5750	5750	5750	0
220	20230913	160400	197203190	5750	5750	5750	5750	0
221	20230913	160300	197203190	5750	5750	5750	5750	0
222	20230913	160200	197203190	5750	5750	5750	5750	0
223	20230913	160100	197203190	5750	5750	5750	5750	0
224	20230913	160000	197203190	5750	5750	5750	5750	0
225	20230913	155900	197203190	5750	5750	5750	5750	0
226	20230913	155800	197203190	5750	5750	5750	5750	0
227	20230913	155700	197203190	5750	5750	5750	5750	0
228	20230913	155600	197203190	5750	5750	5750	5750	0
229	20230913	155500	197203190	5750	5750	5750	5750	0
230	20230913	155400	197203190	5750	5750	5750	5750	0
231	20230913	155300	197203190	5750	5750	5750	5750	0
232	20230913	155200	197203190	5750	5750	5750	5750	0
233	20230913	155100	197203190	5750	5750	5750	5750	0
234	20230913	155000	197203190	5750	5750	5750	5750	0
235	20230913	154900	197203190	5750	5750	5750	5750	0
236	20230913	154800	197203190	5750	5750	5750	5750	0
237	20230913	154700	197203190	5750	5750	5750	5750	0
238	20230913	154600	197203190	5750	5750	5750	5750	0
239	20230913	154500	197203190	5750	5750	5750	5750	0
240	20230913	154400	197203190	5750	5750	5750	5750	0
241	20230913	154300	197203190	5750	5750	5750	5750	0
242	20230913	154200	197203190	5750	5750	5750	5750	781
243	20230913	154100	197203190	5750	5750	5750	5750	0
244	20230913	154000	197203190	5750	5750	5750	5750	0
245	20230913	153900	197203190	5750	5750	5750	5750	0
246	20230913	153800	197203190	5750	5750	5750	5750	0
247	20230913	153700	197203190	5750	5750	5750	5750	0
248	20230913	153600	197203190	5750	5750	5750	5750	0
249	20230913	153500	197203190	5750	5750	5750	5750	0
250	20230913	153400	197203190	5750	5750	5750	5750	0
251	20230913	153300	197203190	5750	5750	5750	5750	0
252	20230913	153200	197203190	5750	5750	5750	5750	0
253	20230913	153100	197203190	5750	5750	5750	5750	0
254	20230913	153000	197203190	5750	5750	5750	5750	781
255	20230913	152900	192712440	5700	5700	5700	5700	0
256	20230913	152800	192712440	5700	5700	5700	5700	0
257	20230913	152700	192712440	5700	5700	5700	5700	0
258	20230913	152600	192712440	5700	5700	5700	5700	0
259	20230913	152500	192712440	5700	5700	5700	5700	0
260	20230913	152400	192712440	5700	5700	5700	5700	0
261	20230913	152300	192712440	5700	5700	5700	5700	0
262	20230913	152200	192712440	5700	5700	5700	5700	0
263	20230913	152100	192712440	5700	5700	5700	5700	0
264	20230913	152000	192712440	5700	5700	5700	5700	0
265	20230913	151900	192712440	5700	5700	5700	5700	400
266	20230913	151800	190432440	5740	5740	5750	5700	117
267	20230913	151700	189761760	5740	5710	5740	5700	161
268	20230913	151600	188843120	5740	5740	5740	5740	1
269	20230913	151500	188837380	5740	5740	5740	5740	1
270	20230913	151400	188831640	5700	5710	5720	5700	6456
271	20230913	151300	152009170	5720	5740	5740	5720	707
272	20230913	151200	147965070	5720	5720	5720	5720	5
273	20230913	151100	147936470	5720	5720	5720	5720	383
274	20230913	151000	145745710	5720	5720	5720	5720	200
275	20230913	150900	144601710	5730	5730	5730	5730	69
276	20230913	150800	144206340	5740	5730	5740	5730	302
277	20230913	150700	142472870	5730	5730	5730	5730	805
278	20230913	150600	137860220	5740	5740	5740	5740	0
279	20230913	150500	137860220	5740	5740	5740	5740	4
280	20230913	150400	137837260	5730	5730	5730	5730	984
281	20230913	150300	132198940	5740	5740	5740	5740	0
282	20230913	150200	132198940	5740	5740	5740	5740	0
283	20230913	150100	132198940	5740	5740	5740	5740	1
284	20230913	150000	132193200	5750	5750	5750	5750	0
285	20230913	145900	132193200	5750	5730	5750	5730	70
286	20230913	145800	131791980	5750	5750	5750	5750	0
287	20230913	145700	131791980	5750	5740	5750	5740	2
288	20230913	145600	131780490	5730	5740	5740	5730	417
289	20230913	145500	129391070	5750	5750	5750	5750	1
290	20230913	145400	129385320	5740	5740	5740	5740	36
291	20230913	145300	129178680	5750	5750	5750	5750	0
292	20230913	145200	129178680	5750	5750	5750	5750	0
293	20230913	145100	129178680	5750	5750	5750	5750	0
294	20230913	145000	129178680	5750	5750	5750	5750	0
295	20230913	144900	129178680	5750	5750	5750	5750	0
296	20230913	144800	129178680	5750	5750	5750	5750	0
297	20230913	144700	129178680	5750	5750	5750	5750	0
298	20230913	144600	129178680	5750	5740	5750	5740	8
299	20230913	144500	129132740	5740	5740	5740	5740	4
300	20230913	144400	129109780	5740	5740	5740	5740	0
301	20230913	144300	129109780	5740	5750	5750	5740	132
302	20230913	144200	128352090	5760	5760	5760	5760	0
303	20230913	144100	128352090	5760	5760	5760	5760	0
304	20230913	144000	128352090	5760	5760	5760	5760	0
305	20230913	143900	128352090	5760	5760	5760	5760	0
306	20230913	143800	128352090	5760	5760	5760	5760	0
307	20230913	143700	128352090	5760	5760	5760	5760	2
308	20230913	143600	128340570	5780	5780	5780	5780	0
309	20230913	143500	128340570	5780	5780	5780	5780	0
310	20230913	143400	128340570	5780	5780	5780	5780	0
311	20230913	143300	128340570	5780	5780	5780	5780	0
312	20230913	143200	128340570	5780	5780	5780	5780	0
313	20230913	143100	128340570	5780	5780	5780	5780	0
314	20230913	143000	128340570	5780	5780	5780	5780	0
315	20230913	142900	128340570	5780	5780	5780	5780	0
316	20230913	142800	128340570	5780	5780	5780	5780	0
317	20230913	142700	128340570	5780	5780	5780	5780	0
318	20230913	142600	128340570	5780	5780	5780	5780	0
319	20230913	142500	128340570	5780	5780	5780	5780	3
320	20230913	142400	128323230	5740	5740	5740	5740	1000
321	20230913	142300	122583230	5790	5790	5790	5790	0
322	20230913	142200	122583230	5790	5790	5790	5790	0
323	20230913	142100	122583230	5790	5790	5790	5790	0
324	20230913	142000	122583230	5790	5790	5790	5790	3
325	20230913	141900	122565860	5740	5750	5750	5740	1083
326	20230913	141800	116348570	5800	5800	5800	5800	0
327	20230913	141700	116348570	5800	5800	5800	5800	0
328	20230913	141600	116348570	5800	5800	5800	5800	0
329	20230913	141500	116348570	5800	5800	5800	5800	0
330	20230913	141400	116348570	5800	5800	5800	5800	0
331	20230913	141300	116348570	5800	5790	5800	5790	7
332	20230913	141200	116307980	5800	5750	5800	5750	192
333	20230913	141100	115201070	5750	5760	5760	5750	123
334	20230913	141000	114493410	5750	5750	5750	5750	451
335	20230913	140900	111900160	5750	5750	5750	5750	33
336	20230913	140800	111710410	5750	5750	5750	5750	612
337	20230913	140700	108191410	5750	5750	5750	5750	50
338	20230913	140600	107903910	5750	5750	5750	5750	0
339	20230913	140500	107903910	5750	5750	5750	5750	0
340	20230913	140400	107903910	5750	5750	5750	5750	2000
341	20230913	140300	96403910	5750	5750	5750	5750	0
342	20230913	140200	96403910	5750	5750	5750	5750	0
343	20230913	140100	96403910	5750	5750	5750	5750	220
344	20230913	140000	95138910	5750	5750	5750	5750	463
345	20230913	135900	92476660	5780	5780	5780	5780	0
346	20230913	135800	92476660	5780	5780	5780	5780	0
347	20230913	135700	92476660	5780	5770	5780	5750	2022
348	20230913	135600	80849210	5780	5780	5780	5780	0
349	20230913	135500	80849210	5780	5780	5780	5780	9
350	20230913	135400	80797190	5780	5780	5780	5780	0
351	20230913	135300	80797190	5780	5780	5780	5780	100
352	20230913	135200	80219190	5780	5780	5780	5780	1
353	20230913	135100	80213410	5760	5760	5760	5760	17
354	20230913	135000	80115490	5760	5780	5780	5760	7
355	20230913	134900	80075090	5760	5760	5760	5760	100
356	20230913	134800	79499090	5780	5780	5780	5780	1
357	20230913	134700	79493310	5750	5750	5750	5750	0
358	20230913	134600	79493310	5750	5750	5750	5750	0
359	20230913	134500	79493310	5750	5750	5750	5750	1
360	20230913	134400	79487560	5760	5760	5760	5760	0
361	20230913	134300	79487560	5760	5760	5760	5760	1428
362	20230913	134200	71262280	5780	5780	5780	5780	0
363	20230913	134100	71262280	5780	5780	5780	5780	5
364	20230913	134000	71233380	5770	5770	5770	5770	20
365	20230913	133900	71117980	5780	5780	5780	5780	4
366	20230913	133800	71094860	5770	5770	5770	5770	1
367	20230913	133700	71089090	5780	5780	5780	5780	0
368	20230913	133600	71089090	5780	5780	5780	5780	5
369	20230913	133500	71060190	5760	5770	5770	5760	334
370	20230913	133400	69136340	5760	5760	5760	5760	0
371	20230913	133300	69136340	5760	5760	5760	5760	1000
372	20230913	133200	63376340	5790	5770	5790	5770	15
373	20230913	133100	63289690	5770	5780	5780	5770	13
374	20230913	133000	63214570	5790	5790	5790	5790	0
375	20230913	132900	63214570	5790	5790	5790	5790	0
376	20230913	132800	63214570	5790	5790	5790	5790	10
377	20230913	132700	63156670	5790	5790	5790	5790	10
378	20230913	132600	63098770	5790	5790	5790	5790	0
379	20230913	132500	63098770	5790	5790	5790	5790	0
380	20230913	132400	63098770	5790	5790	5790	5790	10
381	20230913	132300	63040870	5780	5780	5780	5780	0
382	20230913	132200	63040870	5780	5780	5780	5780	2
383	20230913	132100	63029310	5790	5770	5790	5770	30
384	20230913	132000	62856010	5790	5790	5790	5790	5
385	20230913	131900	62827060	5770	5770	5770	5770	0
386	20230913	131800	62827060	5770	5770	5770	5770	20
387	20230913	131700	62711660	5790	5790	5790	5790	0
388	20230913	131600	62711660	5790	5790	5790	5790	0
389	20230913	131500	62711660	5790	5790	5790	5790	5
390	20230913	131400	62682710	5790	5790	5790	5790	2
391	20230913	131300	62671130	5800	5800	5800	5800	0
392	20230913	131200	62671130	5800	5800	5800	5800	0
393	20230913	131100	62671130	5800	5800	5800	5800	0
394	20230913	131000	62671130	5800	5800	5800	5800	20
395	20230913	130900	62555130	5800	5800	5800	5800	2
396	20230913	130800	62543530	5800	5800	5800	5800	0
397	20230913	130700	62543530	5800	5800	5800	5800	0
398	20230913	130600	62543530	5800	5800	5800	5800	0
399	20230913	130500	62543530	5800	5800	5800	5800	0
400	20230913	130400	62543530	5800	5800	5800	5800	4
401	20230913	130300	62520330	5800	5800	5800	5800	0
402	20230913	130200	62520330	5800	5800	5800	5800	0
403	20230913	130100	62520330	5800	5800	5800	5800	0
404	20230913	130000	62520330	5800	5800	5800	5800	0
405	20230913	125900	62520330	5800	5800	5800	5800	37
406	20230913	125800	62305730	5800	5800	5800	5800	0
407	20230913	125700	62305730	5800	5800	5800	5800	2
408	20230913	125600	62294130	5800	5800	5800	5800	0
409	20230913	125500	62294130	5800	5800	5800	5800	0
410	20230913	125400	62294130	5800	5800	5800	5800	0
411	20230913	125300	62294130	5800	5800	5800	5800	0
412	20230913	125200	62294130	5800	5800	5800	5800	2
413	20230913	125100	62282530	5800	5800	5800	5800	0
414	20230913	125000	62282530	5800	5800	5800	5800	0
415	20230913	124900	62282530	5800	5800	5800	5800	0
416	20230913	124800	62282530	5800	5800	5800	5800	0
417	20230913	124700	62282530	5800	5800	5800	5800	0
418	20230913	124600	62282530	5800	5800	5800	5800	0
419	20230913	124500	62282530	5800	5800	5800	5800	0
420	20230913	124400	62282530	5800	5800	5800	5800	0
421	20230913	124300	62282530	5800	5800	5800	5800	0
422	20230913	124200	62282530	5800	5800	5800	5800	0
423	20230913	124100	62282530	5800	5800	5800	5800	0
424	20230913	124000	62282530	5800	5800	5800	5800	0
425	20230913	123900	62282530	5800	5800	5800	5800	0
426	20230913	123800	62282530	5800	5800	5800	5800	0
427	20230913	123700	62282530	5800	5800	5800	5800	0
428	20230913	123600	62282530	5800	5800	5800	5800	0
429	20230913	123500	62282530	5800	5800	5800	5800	0
430	20230913	123400	62282530	5800	5800	5800	5800	0
431	20230913	123300	62282530	5800	5800	5800	5800	0
432	20230913	123200	62282530	5800	5800	5800	5800	0
433	20230913	123100	62282530	5800	5800	5800	5800	0
434	20230913	123000	62282530	5800	5800	5800	5800	0
435	20230913	122900	62282530	5800	5800	5800	5800	0
436	20230913	122800	62282530	5800	5800	5800	5800	0
437	20230913	122700	62282530	5800	5800	5800	5800	0
438	20230913	122600	62282530	5800	5800	5800	5800	0
439	20230913	122500	62282530	5800	5800	5800	5800	2
440	20230913	122400	62270930	5800	5800	5800	5800	0
441	20230913	122300	62270930	5800	5800	5800	5800	3
442	20230913	122200	62253530	5770	5770	5770	5770	300
443	20230913	122100	60522530	5800	5800	5800	5800	0
444	20230913	122000	60522530	5800	5800	5800	5800	0
445	20230913	121900	60522530	5800	5800	5800	5800	0
446	20230913	121800	60522530	5800	5800	5800	5800	1
447	20230913	121700	60516730	5800	5800	5800	5800	0
448	20230913	121600	60516730	5800	5800	5800	5800	0
449	20230913	121500	60516730	5800	5800	5800	5800	0
450	20230913	121400	60516730	5800	5800	5800	5800	0
451	20230913	121300	60516730	5800	5800	5800	5800	0
452	20230913	121200	60516730	5800	5800	5800	5800	0
453	20230913	121100	60516730	5800	5800	5800	5800	0
454	20230913	121000	60516730	5800	5800	5800	5800	0
455	20230913	120900	60516730	5800	5800	5800	5800	2
456	20230913	120800	60505130	5760	5760	5760	5760	0
457	20230913	120700	60505130	5760	5760	5760	5760	0
458	20230913	120600	60505130	5760	5770	5770	5760	1884
459	20230913	120500	49642480	5790	5790	5790	5790	0
460	20230913	120400	49642480	5790	5790	5790	5790	0
461	20230913	120300	49642480	5790	5790	5790	5790	0
462	20230913	120200	49642480	5790	5790	5790	5790	0
463	20230913	120100	49642480	5790	5790	5790	5790	0
464	20230913	120000	49642480	5790	5790	5790	5790	0
465	20230913	115900	49642480	5790	5790	5790	5790	0
466	20230913	115800	49642480	5790	5790	5790	5790	0
467	20230913	115700	49642480	5790	5790	5790	5790	0
468	20230913	115600	49642480	5790	5790	5790	5790	0
469	20230913	115500	49642480	5790	5790	5790	5790	0
470	20230913	115400	49642480	5790	5790	5790	5790	0
471	20230913	115300	49642480	5790	5790	5790	5790	0
472	20230913	115200	49642480	5790	5790	5790	5790	0
473	20230913	115100	49642480	5790	5790	5790	5790	0
474	20230913	115000	49642480	5790	5790	5790	5790	0
475	20230913	114900	49642480	5790	5790	5790	5790	16
476	20230913	114800	49549840	5790	5790	5790	5790	0
477	20230913	114700	49549840	5790	5790	5790	5790	0
478	20230913	114600	49549840	5790	5790	5790	5790	0
479	20230913	114500	49549840	5790	5790	5790	5790	85
480	20230913	114400	49057690	5790	5760	5790	5760	105
481	20230913	114300	48452740	5790	5790	5790	5790	0
482	20230913	114200	48452740	5790	5790	5790	5790	0
483	20230913	114100	48452740	5790	5790	5790	5790	0
484	20230913	114000	48452740	5790	5790	5790	5790	0
485	20230913	113900	48452740	5790	5780	5790	5780	3
486	20230913	113800	48435380	5770	5780	5780	5770	26
487	20230913	113700	48285350	5790	5790	5790	5790	0
488	20230913	113600	48285350	5790	5790	5790	5790	0
489	20230913	113500	48285350	5790	5790	5790	5790	0
490	20230913	113400	48285350	5790	5790	5790	5790	0
491	20230913	113300	48285350	5790	5790	5790	5790	1
492	20230913	113200	48279560	5790	5790	5790	5790	0
493	20230913	113100	48279560	5790	5790	5790	5790	0
494	20230913	113000	48279560	5790	5790	5790	5790	0
495	20230913	112900	48279560	5790	5790	5790	5790	0
496	20230913	112800	48279560	5790	5790	5790	5790	0
497	20230913	112700	48279560	5790	5790	5790	5790	0
498	20230913	112600	48279560	5790	5790	5790	5790	0
499	20230913	112500	48279560	5790	5790	5790	5790	1
500	20230913	112400	48273770	5770	5770	5770	5770	0
501	20230913	112300	48273770	5770	5770	5770	5770	12
502	20230913	112200	48204530	5800	5800	5800	5800	0
503	20230913	112100	48204530	5800	5800	5800	5800	0
504	20230913	112000	48204530	5800	5800	5800	5800	0
505	20230913	111900	48204530	5800	5800	5800	5800	0
506	20230913	111800	48204530	5800	5800	5800	5800	0
507	20230913	111700	48204530	5800	5800	5800	5800	4
508	20230913	111600	48181330	5780	5780	5780	5780	0
509	20230913	111500	48181330	5780	5780	5780	5780	0
510	20230913	111400	48181330	5780	5780	5780	5780	0
511	20230913	111300	48181330	5780	5780	5780	5780	0
512	20230913	111200	48181330	5780	5780	5780	5780	10
513	20230913	111100	48123530	5800	5800	5800	5800	0
514	20230913	111000	48123530	5800	5800	5800	5800	0
515	20230913	110900	48123530	5800	5800	5800	5800	0
516	20230913	110800	48123530	5800	5800	5800	5800	0
517	20230913	110700	48123530	5800	5800	5800	5800	0
518	20230913	110600	48123530	5800	5800	5800	5800	0
519	20230913	110500	48123530	5800	5800	5800	5800	0
520	20230913	110400	48123530	5800	5790	5800	5790	12
521	20230913	110300	48054030	5790	5790	5790	5790	200
522	20230913	110200	46896030	5790	5790	5790	5790	100
523	20230913	110100	46317030	5790	5770	5790	5770	11
524	20230913	110000	46253520	5780	5780	5780	5780	66
525	20230913	105900	45872040	5780	5780	5780	5780	3
526	20230913	105800	45854700	5780	5780	5780	5780	21
527	20230913	105700	45733320	5780	5780	5780	5780	22
528	20230913	105600	45606160	5760	5760	5760	5760	47
529	20230913	105500	45335440	5760	5760	5760	5760	0
530	20230913	105400	45335440	5760	5760	5760	5760	100
531	20230913	105300	44759440	5770	5770	5770	5770	111
532	20230913	105200	44118970	5770	5770	5770	5770	577
533	20230913	105100	40789680	5780	5780	5780	5780	0
534	20230913	105000	40789680	5780	5780	5780	5780	0
535	20230913	104900	40789680	5780	5780	5780	5780	0
536	20230913	104800	40789680	5780	5780	5780	5780	20
537	20230913	104700	40674080	5780	5780	5780	5780	0
538	20230913	104600	40674080	5780	5780	5780	5780	0
539	20230913	104500	40674080	5780	5780	5780	5780	0
540	20230913	104400	40674080	5780	5780	5780	5780	414
541	20230913	104300	38281160	5790	5790	5790	5790	110
542	20230913	104200	37644260	5790	5790	5790	5790	100
543	20230913	104100	37065260	5790	5790	5790	5790	102
544	20230913	104000	36474680	5800	5800	5800	5800	0
545	20230913	103900	36474680	5800	5800	5800	5800	0
546	20230913	103800	36474680	5800	5800	5800	5800	30
547	20230913	103700	36300680	5800	5800	5800	5800	128
548	20230913	103600	35558280	5830	5830	5830	5830	201
549	20230913	103500	34386450	5800	5800	5800	5800	316
550	20230913	103400	32553650	5830	5830	5830	5830	0
551	20230913	103300	32553650	5830	5830	5830	5830	0
552	20230913	103200	32553650	5830	5830	5830	5830	0
553	20230913	103100	32553650	5830	5810	5830	5800	1480
554	20230913	103000	23959120	5810	5810	5810	5810	0
555	20230913	102900	23959120	5810	5810	5810	5810	0
556	20230913	102800	23959120	5810	5820	5820	5810	50
557	20230913	102700	23668610	5820	5820	5820	5820	204
558	20230913	102600	22481330	5820	5820	5820	5820	50
559	20230913	102500	22190330	5830	5830	5830	5830	0
560	20230913	102400	22190330	5830	5830	5830	5830	0
561	20230913	102300	22190330	5830	5830	5830	5830	0
562	20230913	102200	22190330	5830	5830	5830	5830	0
563	20230913	102100	22190330	5830	5830	5830	5830	0
564	20230913	102000	22190330	5830	5830	5830	5830	2
565	20230913	101900	22178670	5840	5840	5840	5840	0
566	20230913	101800	22178670	5840	5840	5840	5840	0
567	20230913	101700	22178670	5840	5840	5840	5840	0
568	20230913	101600	22178670	5840	5840	5840	5840	0
569	20230913	101500	22178670	5840	5840	5840	5840	2
570	20230913	101400	22166990	5810	5830	5830	5810	16
571	20230913	101300	22074000	5820	5820	5820	5820	546
572	20230913	101200	18896280	5840	5840	5840	5840	0
573	20230913	101100	18896280	5840	5840	5840	5840	0
574	20230913	101000	18896280	5840	5840	5840	5840	0
575	20230913	100900	18896280	5840	5840	5840	5840	0
576	20230913	100800	18896280	5840	5840	5840	5840	0
577	20230913	100700	18896280	5840	5840	5840	5840	10
578	20230913	100600	18837880	5840	5840	5840	5840	0
579	20230913	100500	18837880	5840	5840	5840	5840	0
580	20230913	100400	18837880	5840	5840	5840	5840	0
581	20230913	100300	18837880	5840	5840	5840	5840	0
582	20230913	100200	18837880	5840	5840	5840	5840	4
583	20230913	100100	18814520	5840	5840	5840	5840	0
584	20230913	100000	18814520	5840	5840	5840	5840	0
585	20230913	095900	18814520	5840	5840	5840	5840	0
586	20230913	095800	18814520	5840	5820	5840	5820	144
587	20230913	095700	17976420	5840	5840	5840	5840	0
588	20230913	095600	17976420	5840	5840	5840	5840	0
589	20230913	095500	17976420	5840	5840	5840	5840	0
590	20230913	095400	17976420	5840	5840	5840	5840	0
591	20230913	095300	17976420	5840	5840	5840	5840	0
592	20230913	095200	17976420	5840	5840	5840	5840	0
593	20230913	095100	17976420	5840	5840	5840	5840	0
594	20230913	095000	17976420	5840	5840	5840	5840	0
595	20230913	094900	17976420	5840	5820	5840	5810	852
596	20230913	094800	13025970	5840	5840	5840	5840	0
597	20230913	094700	13025970	5840	5840	5840	5840	0
598	20230913	094600	13025970	5840	5820	5840	5820	142
599	20230913	094500	12199510	5830	5830	5830	5830	11
600	20230913	094400	12135380	5840	5840	5840	5840	0
601	20230913	094300	12135380	5840	5840	5840	5840	0
602	20230913	094200	12135380	5840	5840	5840	5840	0
603	20230913	094100	12135380	5840	5840	5840	5840	0
604	20230913	094000	12135380	5840	5840	5840	5840	2
605	20230913	093900	12123700	5820	5820	5820	5820	0
606	20230913	093800	12123700	5820	5830	5830	5820	300
607	20230913	093700	10376330	5840	5840	5840	5840	1
608	20230913	093600	10370490	5840	5840	5840	5840	0
609	20230913	093500	10370490	5840	5840	5840	5840	0
610	20230913	093400	10370490	5840	5840	5840	5840	0
611	20230913	093300	10370490	5840	5840	5840	5840	1
612	20230913	093200	10364650	5840	5840	5840	5840	24
613	20230913	093100	10224490	5840	5840	5840	5840	0
614	20230913	093000	10224490	5840	5840	5840	5840	0
615	20230913	092900	10224490	5840	5840	5840	5840	0
616	20230913	092800	10224490	5840	5830	5840	5830	3
617	20230913	092700	10206980	5830	5830	5830	5830	11
618	20230913	092600	10142850	5830	5830	5830	5830	10
619	20230913	092500	10084550	5830	5830	5830	5830	0
620	20230913	092400	10084550	5830	5830	5830	5830	0
621	20230913	092300	10084550	5830	5830	5830	5830	0
622	20230913	092200	10084550	5830	5830	5830	5830	10
623	20230913	092100	10026250	5830	5830	5830	5830	2
624	20230913	092000	10014590	5820	5820	5820	5820	0
625	20230913	091900	10014590	5820	5810	5820	5810	444
626	20230913	091800	7430550	5810	5810	5820	5810	29
627	20230913	091700	7261960	5810	5820	5820	5810	229
628	20230913	091600	5931460	5830	5830	5830	5830	0
629	20230913	091500	5931460	5830	5820	5830	5820	110
630	20230913	091400	5291160	5820	5820	5820	5820	3
631	20230913	091300	5273700	5820	5820	5820	5820	2
632	20230913	091200	5262060	5830	5830	5830	5830	216
633	20230913	091100	4002780	5840	5840	5840	5840	0
634	20230913	091000	4002780	5840	5840	5840	5840	0
635	20230913	090900	4002780	5840	5840	5840	5840	0
636	20230913	090800	4002780	5840	5840	5840	5840	3
637	20230913	090700	3985260	5840	5840	5840	5840	0
638	20230913	090600	3985260	5840	5840	5840	5840	0
639	20230913	090500	3985260	5840	5830	5840	5830	16
640	20230913	090400	3891970	5830	5830	5830	5830	0
641	20230913	090300	3891970	5830	5830	5830	5830	0
642	20230913	090200	3891970	5830	5830	5830	5830	1
643	20230913	090100	3886140	5800	5800	5800	5800	0
644	20230913	090000	3886140	5800	5830	5830	5800	669