KissMeData/016590/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185500	1122260190	5750	5750	5750	5750	1194
3	20230915	185400	1122260190	5750	5750	5750	5750	0
4	20230915	185300	1122260190	5750	5750	5750	5750	0
5	20230915	185200	1122260190	5750	5750	5750	5750	0
6	20230915	185100	1122260190	5750	5750	5750	5750	0
7	20230915	185000	1122260190	5750	5750	5750	5750	0
8	20230915	184900	1122260190	5750	5750	5750	5750	0
9	20230915	184800	1122260190	5750	5750	5750	5750	0
10	20230915	184700	1122260190	5750	5750	5750	5750	0
11	20230915	184600	1122260190	5750	5750	5750	5750	0
12	20230915	184500	1122260190	5750	5750	5750	5750	0
13	20230915	184400	1122260190	5750	5750	5750	5750	0
14	20230915	184300	1122260190	5750	5750	5750	5750	0
15	20230915	184200	1122260190	5750	5750	5750	5750	0
16	20230915	184100	1122260190	5750	5750	5750	5750	0
17	20230915	184000	1122260190	5750	5750	5750	5750	0
18	20230915	183900	1122260190	5750	5750	5750	5750	0
19	20230915	183800	1122260190	5750	5750	5750	5750	0
20	20230915	183700	1122260190	5750	5750	5750	5750	0
21	20230915	183600	1122260190	5750	5750	5750	5750	0
22	20230915	183500	1122260190	5750	5750	5750	5750	0
23	20230915	183400	1122260190	5750	5750	5750	5750	0
24	20230915	183300	1122260190	5750	5750	5750	5750	0
25	20230915	183200	1122260190	5750	5750	5750	5750	0
26	20230915	183100	1122260190	5750	5750	5750	5750	0
27	20230915	183000	1122260190	5750	5750	5750	5750	0
28	20230915	182900	1122260190	5750	5750	5750	5750	0
29	20230915	182800	1122260190	5750	5750	5750	5750	0
30	20230915	182700	1122260190	5750	5750	5750	5750	0
31	20230915	182600	1122260190	5750	5750	5750	5750	0
32	20230915	182500	1122260190	5750	5750	5750	5750	1194
33	20230915	182400	1122260190	5750	5750	5750	5750	0
34	20230915	182300	1122260190	5750	5750	5750	5750	0
35	20230915	182200	1122260190	5750	5750	5750	5750	0
36	20230915	182100	1122260190	5750	5750	5750	5750	0
37	20230915	182000	1122260190	5750	5750	5750	5750	0
38	20230915	181900	1122260190	5750	5750	5750	5750	0
39	20230915	181800	1122260190	5750	5750	5750	5750	0
40	20230915	181700	1122260190	5750	5750	5750	5750	0
41	20230915	181600	1122260190	5750	5750	5750	5750	0
42	20230915	181500	1122260190	5750	5750	5750	5750	0
43	20230915	181400	1122260190	5750	5750	5750	5750	0
44	20230915	181300	1122260190	5750	5750	5750	5750	0
45	20230915	181200	1122260190	5750	5750	5750	5750	0
46	20230915	181100	1122260190	5750	5750	5750	5750	0
47	20230915	181000	1122260190	5750	5750	5750	5750	0
48	20230915	180900	1122260190	5750	5750	5750	5750	0
49	20230915	180800	1122260190	5750	5750	5750	5750	0
50	20230915	180700	1122260190	5750	5750	5750	5750	0
51	20230915	180600	1122260190	5750	5750	5750	5750	0
52	20230915	180500	1122260190	5750	5750	5750	5750	0
53	20230915	180400	1122260190	5750	5750	5750	5750	0
54	20230915	180300	1122260190	5750	5750	5750	5750	0
55	20230915	180200	1122260190	5750	5750	5750	5750	0
56	20230915	180100	1122260190	5750	5750	5750	5750	0
57	20230915	180000	1122260190	5750	5750	5750	5750	0
58	20230915	175900	1122260190	5750	5750	5750	5750	0
59	20230915	175800	1122260190	5750	5750	5750	5750	0
60	20230915	175700	1122260190	5750	5750	5750	5750	0
61	20230915	175600	1122260190	5750	5750	5750	5750	0
62	20230915	175500	1122260190	5750	5750	5750	5750	1194
63	20230915	175400	1122260190	5750	5750	5750	5750	0
64	20230915	175300	1122260190	5750	5750	5750	5750	0
65	20230915	175200	1122260190	5750	5750	5750	5750	0
66	20230915	175100	1122260190	5750	5750	5750	5750	0
67	20230915	175000	1122260190	5750	5750	5750	5750	0
68	20230915	174900	1122260190	5750	5750	5750	5750	0
69	20230915	174800	1122260190	5750	5750	5750	5750	0
70	20230915	174700	1122260190	5750	5750	5750	5750	0
71	20230915	174600	1122260190	5750	5750	5750	5750	0
72	20230915	174500	1122260190	5750	5750	5750	5750	0
73	20230915	174400	1122260190	5750	5750	5750	5750	0
74	20230915	174300	1122260190	5750	5750	5750	5750	0
75	20230915	174200	1122260190	5750	5750	5750	5750	0
76	20230915	174100	1122260190	5750	5750	5750	5750	0
77	20230915	174000	1122260190	5750	5750	5750	5750	0
78	20230915	173900	1122260190	5750	5750	5750	5750	0
79	20230915	173800	1122260190	5750	5750	5750	5750	0
80	20230915	173700	1122260190	5750	5750	5750	5750	0
81	20230915	173600	1122260190	5750	5750	5750	5750	0
82	20230915	173500	1122260190	5750	5750	5750	5750	0
83	20230915	173400	1122260190	5750	5750	5750	5750	0
84	20230915	173300	1122260190	5750	5750	5750	5750	0
85	20230915	173200	1122260190	5750	5750	5750	5750	0
86	20230915	173100	1122260190	5750	5750	5750	5750	0
87	20230915	173000	1122260190	5750	5750	5750	5750	0
88	20230915	172900	1122260190	5750	5750	5750	5750	0
89	20230915	172800	1122260190	5750	5750	5750	5750	0
90	20230915	172700	1122260190	5750	5750	5750	5750	0
91	20230915	172600	1122260190	5750	5750	5750	5750	0
92	20230915	172500	1122260190	5750	5750	5750	5750	1194
93	20230915	172400	1122260190	5750	5750	5750	5750	0
94	20230915	172300	1122260190	5750	5750	5750	5750	0
95	20230915	172200	1122260190	5750	5750	5750	5750	0
96	20230915	172100	1122260190	5750	5750	5750	5750	0
97	20230915	172000	1122260190	5750	5750	5750	5750	0
98	20230915	171900	1122260190	5750	5750	5750	5750	0
99	20230915	171800	1122260190	5750	5750	5750	5750	0
100	20230915	171700	1122260190	5750	5750	5750	5750	0
101	20230915	171600	1122260190	5750	5750	5750	5750	0
102	20230915	171500	1122260190	5750	5750	5750	5750	0
103	20230915	171400	1122260190	5750	5750	5750	5750	0
104	20230915	171300	1122260190	5750	5750	5750	5750	0
105	20230915	171200	1122260190	5750	5750	5750	5750	0
106	20230915	171100	1122260190	5750	5750	5750	5750	0
107	20230915	171000	1122260190	5750	5750	5750	5750	0
108	20230915	170900	1122260190	5750	5750	5750	5750	0
109	20230915	170800	1122260190	5750	5750	5750	5750	0
110	20230915	170700	1122260190	5750	5750	5750	5750	0
111	20230915	170600	1122260190	5750	5750	5750	5750	0
112	20230915	170500	1122260190	5750	5750	5750	5750	0
113	20230915	170400	1122260190	5750	5750	5750	5750	0
114	20230915	170300	1122260190	5750	5750	5750	5750	0
115	20230915	170200	1122260190	5750	5750	5750	5750	0
116	20230915	170100	1122260190	5750	5750	5750	5750	0
117	20230915	170000	1122260190	5750	5750	5750	5750	0
118	20230915	165900	1122260190	5750	5750	5750	5750	0
119	20230915	165800	1122260190	5750	5750	5750	5750	0
120	20230915	165700	1122260190	5750	5750	5750	5750	0
121	20230915	165600	1122260190	5750	5750	5750	5750	0
122	20230915	165500	1122260190	5750	5750	5750	5750	1194
123	20230915	165400	1122260190	5750	5750	5750	5750	0
124	20230915	165300	1122260190	5750	5750	5750	5750	0
125	20230915	165200	1122260190	5750	5750	5750	5750	0
126	20230915	165100	1122260190	5750	5750	5750	5750	0
127	20230915	165000	1122260190	5750	5750	5750	5750	0
128	20230915	164900	1122260190	5750	5750	5750	5750	0
129	20230915	164800	1122260190	5750	5750	5750	5750	0
130	20230915	164700	1122260190	5750	5750	5750	5750	0
131	20230915	164600	1122260190	5750	5750	5750	5750	0
132	20230915	164500	1122260190	5750	5750	5750	5750	0
133	20230915	164400	1122260190	5750	5750	5750	5750	0
134	20230915	164300	1122260190	5750	5750	5750	5750	0
135	20230915	164200	1122260190	5750	5750	5750	5750	0
136	20230915	164100	1122260190	5750	5750	5750	5750	0
137	20230915	164000	1122260190	5750	5750	5750	5750	0
138	20230915	163900	1122260190	5750	5750	5750	5750	0
139	20230915	163800	1122260190	5750	5750	5750	5750	0
140	20230915	163700	1122260190	5750	5750	5750	5750	0
141	20230915	163600	1122260190	5750	5750	5750	5750	0
142	20230915	163500	1122260190	5750	5750	5750	5750	0
143	20230915	163400	1122260190	5750	5750	5750	5750	0
144	20230915	163300	1122260190	5750	5750	5750	5750	0
145	20230915	163200	1122260190	5750	5750	5750	5750	0
146	20230915	163100	1122260190	5750	5750	5750	5750	0
147	20230915	163000	1122260190	5750	5750	5750	5750	0
148	20230915	162900	1122260190	5750	5750	5750	5750	0
149	20230915	162800	1122260190	5750	5750	5750	5750	0
150	20230915	162700	1122260190	5750	5750	5750	5750	0
151	20230915	162600	1122260190	5750	5750	5750	5750	0
152	20230915	162500	1122260190	5750	5750	5750	5750	1194
153	20230915	162400	1122260190	5750	5750	5750	5750	0
154	20230915	162300	1122260190	5750	5750	5750	5750	0
155	20230915	162200	1122260190	5750	5750	5750	5750	0
156	20230915	162100	1122260190	5750	5750	5750	5750	0
157	20230915	162000	1122260190	5750	5750	5750	5750	0
158	20230915	161900	1122260190	5750	5750	5750	5750	0
159	20230915	161800	1122260190	5750	5750	5750	5750	0
160	20230915	161700	1122260190	5750	5750	5750	5750	0
161	20230915	161600	1122260190	5750	5750	5750	5750	0
162	20230915	161500	1122260190	5750	5750	5750	5750	0
163	20230915	161400	1122260190	5750	5750	5750	5750	0
164	20230915	161300	1122260190	5750	5750	5750	5750	0
165	20230915	161200	1122260190	5750	5750	5750	5750	0
166	20230915	161100	1122260190	5750	5750	5750	5750	0
167	20230915	161000	1122260190	5750	5750	5750	5750	0
168	20230915	160900	1122260190	5750	5750	5750	5750	0
169	20230915	160800	1122260190	5750	5750	5750	5750	0
170	20230915	160700	1122260190	5750	5750	5750	5750	0
171	20230915	160600	1122260190	5750	5750	5750	5750	0
172	20230915	160500	1122260190	5750	5750	5750	5750	0
173	20230915	160400	1122260190	5750	5750	5750	5750	0
174	20230915	160300	1122260190	5750	5750	5750	5750	0
175	20230915	160200	1122260190	5750	5750	5750	5750	0
176	20230915	160100	1122260190	5750	5750	5750	5750	0
177	20230915	160000	1122260190	5750	5750	5750	5750	0
178	20230915	155900	1122260190	5750	5750	5750	5750	0
179	20230915	155800	1122260190	5750	5750	5750	5750	0
180	20230915	155700	1122260190	5750	5750	5750	5750	0
181	20230915	155600	1122260190	5750	5750	5750	5750	0
182	20230915	155500	1122260190	5750	5750	5750	5750	1194
183	20230915	155400	1122260190	5750	5750	5750	5750	0
184	20230915	155300	1122260190	5750	5750	5750	5750	0
185	20230915	155200	1122260190	5750	5750	5750	5750	0
186	20230915	155100	1122260190	5750	5750	5750	5750	0
187	20230915	155000	1122260190	5750	5750	5750	5750	0
188	20230915	154900	1122260190	5750	5750	5750	5750	0
189	20230915	154800	1122260190	5750	5750	5750	5750	0
190	20230915	154700	1122260190	5750	5750	5750	5750	0
191	20230915	154600	1122260190	5750	5750	5750	5750	0
192	20230915	154500	1122260190	5750	5750	5750	5750	0
193	20230915	154400	1122260190	5750	5750	5750	5750	0
194	20230915	154300	1122260190	5750	5750	5750	5750	0
195	20230915	154200	1122260190	5750	5750	5750	5750	0
196	20230915	154100	1122260190	5750	5750	5750	5750	0
197	20230915	154000	1122260190	5750	5750	5750	5750	0
198	20230915	153900	1122260190	5750	5750	5750	5750	0
199	20230915	153800	1122260190	5750	5750	5750	5750	0
200	20230915	153700	1122260190	5750	5750	5750	5750	0
201	20230915	153600	1122260190	5750	5750	5750	5750	0
202	20230915	153500	1122260190	5750	5750	5750	5750	0
203	20230915	153400	1122260190	5750	5750	5750	5750	0
204	20230915	153300	1122260190	5750	5750	5750	5750	0
205	20230915	153200	1122260190	5750	5750	5750	5750	0
206	20230915	153100	1122260190	5750	5750	5750	5750	0
207	20230915	153000	1122260190	5750	5750	5750	5750	1194
208	20230915	152900	1115394690	5720	5720	5720	5720	0
209	20230915	152800	1115394690	5720	5720	5720	5720	0
210	20230915	152700	1115394690	5720	5720	5720	5720	0
211	20230915	152600	1115394690	5720	5720	5720	5720	0
212	20230915	152500	1115394690	5720	5720	5720	5720	0
213	20230915	152400	1115394690	5720	5720	5720	5720	0
214	20230915	152300	1115394690	5720	5720	5720	5720	0
215	20230915	152200	1115394690	5720	5720	5720	5720	0
216	20230915	152100	1115394690	5720	5720	5720	5720	0
217	20230915	152000	1115394690	5720	5720	5720	5720	0
218	20230915	151900	1115394690	5720	5720	5720	5710	869
219	20230915	151800	1110428510	5720	5720	5720	5710	139
220	20230915	151700	1109634330	5750	5750	5750	5750	0
221	20230915	151600	1109634330	5750	5720	5750	5710	9057
222	20230915	151500	1057888260	5720	5720	5720	5720	968
223	20230915	151400	1052351300	5720	5730	5730	5720	3428
224	20230915	151300	1032742740	5730	5730	5730	5730	1072
225	20230915	151200	1026600180	5740	5740	5740	5740	2
226	20230915	151100	1026588700	5740	5740	5740	5740	31
227	20230915	151000	1026410760	5730	5730	5730	5720	687
228	20230915	150900	1022474460	5720	5720	5720	5720	0
229	20230915	150800	1022474460	5720	5720	5720	5720	101
230	20230915	150700	1021896740	5720	5720	5720	5720	71
231	20230915	150600	1021490620	5720	5730	5730	5720	383
232	20230915	150500	1019299800	5730	5730	5730	5730	1828
233	20230915	150400	1008825360	5730	5730	5730	5730	0
234	20230915	150300	1008825360	5730	5730	5730	5730	28
235	20230915	150200	1008664920	5740	5730	5740	5730	437
236	20230915	150100	1006160410	5740	5740	5740	5740	87
237	20230915	150000	1005661030	5730	5730	5730	5730	0
238	20230915	145900	1005661030	5730	5740	5740	5730	338
239	20230915	145800	1003724250	5740	5740	5740	5740	0
240	20230915	145700	1003724250	5740	5740	5740	5740	6
241	20230915	145600	1003689810	5740	5740	5740	5740	300
242	20230915	145500	1001967810	5740	5740	5740	5740	0
243	20230915	145400	1001967810	5740	5740	5740	5740	0
244	20230915	145300	1001967810	5740	5740	5740	5740	0
245	20230915	145200	1001967810	5740	5740	5740	5740	0
246	20230915	145100	1001967810	5740	5740	5740	5740	0
247	20230915	145000	1001967810	5740	5740	5740	5740	304
248	20230915	144900	1000222850	5740	5740	5740	5740	0
249	20230915	144800	1000222850	5740	5740	5740	5740	514
250	20230915	144700	997272490	5750	5750	5750	5750	4
251	20230915	144600	997249490	5750	5750	5750	5750	39
252	20230915	144500	997025240	5740	5740	5740	5740	0
253	20230915	144400	997025240	5740	5740	5740	5740	0
254	20230915	144300	997025240	5740	5740	5740	5740	0
255	20230915	144200	997025240	5740	5740	5740	5740	0
256	20230915	144100	997025240	5740	5740	5740	5740	0
257	20230915	144000	997025240	5740	5740	5740	5740	800
258	20230915	143900	992433240	5740	5740	5740	5740	0
259	20230915	143800	992433240	5740	5740	5740	5740	0
260	20230915	143700	992433240	5740	5740	5740	5740	13
261	20230915	143600	992358620	5750	5750	5750	5750	0
262	20230915	143500	992358620	5750	5750	5750	5750	0
263	20230915	143400	992358620	5750	5750	5750	5750	1
264	20230915	143300	992352870	5740	5740	5740	5740	30
265	20230915	143200	992180670	5740	5740	5740	5740	0
266	20230915	143100	992180670	5740	5740	5740	5740	19
267	20230915	143000	992071610	5740	5740	5740	5740	6
268	20230915	142900	992037170	5740	5740	5740	5740	0
269	20230915	142800	992037170	5740	5740	5740	5740	0
270	20230915	142700	992037170	5740	5740	5740	5740	10
271	20230915	142600	991979770	5740	5740	5740	5740	0
272	20230915	142500	991979770	5740	5740	5740	5740	100
273	20230915	142400	991405770	5750	5750	5750	5750	0
274	20230915	142300	991405770	5750	5750	5750	5750	0
275	20230915	142200	991405770	5750	5740	5750	5740	181
276	20230915	142100	990366820	5740	5740	5740	5740	0
277	20230915	142000	990366820	5740	5740	5740	5740	0
278	20230915	141900	990366820	5740	5740	5740	5740	0
279	20230915	141800	990366820	5740	5750	5750	5740	45
280	20230915	141700	990108470	5740	5740	5740	5740	0
281	20230915	141600	990108470	5740	5740	5740	5740	0
282	20230915	141500	990108470	5740	5740	5740	5740	50
283	20230915	141400	989821470	5740	5740	5740	5740	0
284	20230915	141300	989821470	5740	5740	5740	5740	0
285	20230915	141200	989821470	5740	5740	5740	5740	703
286	20230915	141100	985786250	5750	5750	5750	5750	2
287	20230915	141000	985774750	5730	5730	5730	5730	0
288	20230915	140900	985774750	5730	5730	5730	5730	0
289	20230915	140800	985774750	5730	5730	5730	5730	0
290	20230915	140700	985774750	5730	5730	5730	5730	0
291	20230915	140600	985774750	5730	5730	5730	5730	0
292	20230915	140500	985774750	5730	5730	5730	5730	0
293	20230915	140400	985774750	5730	5730	5730	5730	102
294	20230915	140300	985190290	5730	5730	5730	5730	377
295	20230915	140200	983030080	5730	5730	5730	5730	1245
296	20230915	140100	975896230	5740	5730	5740	5730	68
297	20230915	140000	975506580	5740	5740	5740	5740	114
298	20230915	135900	974852220	5750	5750	5750	5750	0
299	20230915	135800	974852220	5750	5750	5750	5750	20
300	20230915	135700	974737220	5740	5740	5740	5740	0
301	20230915	135600	974737220	5740	5740	5740	5740	0
302	20230915	135500	974737220	5740	5740	5740	5740	0
303	20230915	135400	974737220	5740	5740	5740	5740	0
304	20230915	135300	974737220	5740	5740	5740	5740	8
305	20230915	135200	974691300	5750	5750	5750	5750	0
306	20230915	135100	974691300	5750	5750	5750	5750	0
307	20230915	135000	974691300	5750	5750	5750	5750	0
308	20230915	134900	974691300	5750	5750	5750	5750	1
309	20230915	134800	974685550	5750	5750	5750	5750	0
310	20230915	134700	974685550	5750	5750	5750	5750	0
311	20230915	134600	974685550	5750	5750	5750	5750	86
312	20230915	134500	974191050	5750	5750	5750	5750	0
313	20230915	134400	974191050	5750	5750	5750	5750	0
314	20230915	134300	974191050	5750	5750	5750	5750	0
315	20230915	134200	974191050	5750	5750	5750	5750	0
316	20230915	134100	974191050	5750	5750	5750	5750	2
317	20230915	134000	974179550	5750	5750	5750	5750	0
318	20230915	133900	974179550	5750	5750	5750	5750	0
319	20230915	133800	974179550	5750	5750	5750	5750	1
320	20230915	133700	974173800	5750	5730	5750	5730	14
321	20230915	133600	974093500	5730	5730	5730	5730	10
322	20230915	133500	974036200	5720	5720	5720	5720	0
323	20230915	133400	974036200	5720	5720	5720	5720	0
324	20230915	133300	974036200	5720	5750	5750	5720	507
325	20230915	133200	971122320	5750	5750	5750	5750	1
326	20230915	133100	971116570	5750	5750	5750	5750	0
327	20230915	133000	971116570	5750	5750	5750	5750	0
328	20230915	132900	971116570	5750	5730	5750	5730	235
329	20230915	132800	969769080	5740	5730	5740	5720	1001
330	20230915	132700	964041870	5750	5750	5750	5750	0
331	20230915	132600	964041870	5750	5750	5750	5750	0
332	20230915	132500	964041870	5750	5750	5750	5750	41
333	20230915	132400	963806120	5750	5750	5750	5750	185
334	20230915	132300	962742370	5750	5750	5750	5750	43
335	20230915	132200	962495120	5750	5750	5750	5750	3
336	20230915	132100	962477870	5750	5750	5750	5750	0
337	20230915	132000	962477870	5750	5750	5750	5750	0
338	20230915	131900	962477870	5750	5750	5750	5750	0
339	20230915	131800	962477870	5750	5750	5750	5750	1
340	20230915	131700	962472120	5720	5720	5720	5720	0
341	20230915	131600	962472120	5720	5720	5720	5720	0
342	20230915	131500	962472120	5720	5720	5720	5720	0
343	20230915	131400	962472120	5720	5720	5720	5720	0
344	20230915	131300	962472120	5720	5720	5720	5720	0
345	20230915	131200	962472120	5720	5720	5720	5720	0
346	20230915	131100	962472120	5720	5720	5720	5720	0
347	20230915	131000	962472120	5720	5720	5720	5720	0
348	20230915	130900	962472120	5720	5720	5720	5720	50
349	20230915	130800	962186120	5710	5710	5710	5710	0
350	20230915	130700	962186120	5710	5710	5710	5710	0
351	20230915	130600	962186120	5710	5710	5710	5710	0
352	20230915	130500	962186120	5710	5730	5730	5710	3000
353	20230915	130400	945036280	5740	5740	5740	5740	656
354	20230915	130300	941270840	5730	5730	5730	5730	8
355	20230915	130200	941225000	5720	5720	5720	5720	0
356	20230915	130100	941225000	5720	5720	5720	5720	0
357	20230915	130000	941225000	5720	5720	5720	5720	0
358	20230915	125900	941225000	5720	5720	5720	5720	0
359	20230915	125800	941225000	5720	5720	5720	5720	0
360	20230915	125700	941225000	5720	5720	5720	5720	0
361	20230915	125600	941225000	5720	5720	5720	5720	2
362	20230915	125500	941213560	5730	5730	5730	5730	0
363	20230915	125400	941213560	5730	5730	5730	5730	0
364	20230915	125300	941213560	5730	5730	5730	5730	61
365	20230915	125200	940864030	5730	5730	5730	5730	450
366	20230915	125100	938285530	5730	5730	5730	5730	0
367	20230915	125000	938285530	5730	5730	5730	5730	0
368	20230915	124900	938285530	5730	5730	5730	5730	0
369	20230915	124800	938285530	5730	5730	5730	5730	3
370	20230915	124700	938268340	5740	5740	5740	5740	0
371	20230915	124600	938268340	5740	5740	5740	5740	19
372	20230915	124500	938159280	5740	5740	5740	5740	676
373	20230915	124400	934279040	5750	5750	5750	5750	50
374	20230915	124300	933991540	5750	5750	5750	5750	0
375	20230915	124200	933991540	5750	5750	5750	5750	1
376	20230915	124100	933985790	5740	5750	5750	5740	2
377	20230915	124000	933974300	5740	5740	5740	5740	0
378	20230915	123900	933974300	5740	5740	5740	5740	0
379	20230915	123800	933974300	5740	5740	5740	5740	0
380	20230915	123700	933974300	5740	5740	5740	5740	0
381	20230915	123600	933974300	5740	5740	5740	5740	1
382	20230915	123500	933968560	5740	5740	5740	5740	0
383	20230915	123400	933968560	5740	5740	5740	5740	0
384	20230915	123300	933968560	5740	5740	5740	5740	0
385	20230915	123200	933968560	5740	5740	5740	5740	0
386	20230915	123100	933968560	5740	5740	5740	5740	25
387	20230915	123000	933825060	5740	5740	5740	5740	5
388	20230915	122900	933796360	5740	5740	5740	5740	2
389	20230915	122800	933784880	5750	5750	5750	5750	1
390	20230915	122700	933779130	5740	5750	5750	5740	404
391	20230915	122600	931456160	5750	5750	5750	5750	622
392	20230915	122500	927879660	5750	5750	5750	5750	0
393	20230915	122400	927879660	5750	5760	5760	5750	22
394	20230915	122300	927753140	5760	5760	5760	5760	10
395	20230915	122200	927695540	5750	5750	5750	5750	4
396	20230915	122100	927672540	5750	5750	5750	5750	1
397	20230915	122000	927666790	5750	5750	5750	5750	1500
398	20230915	121900	919041790	5750	5750	5750	5750	0
399	20230915	121800	919041790	5750	5750	5750	5750	1
400	20230915	121700	919036040	5760	5760	5760	5760	0
401	20230915	121600	919036040	5760	5760	5760	5760	1
402	20230915	121500	919030280	5750	5750	5750	5750	0
403	20230915	121400	919030280	5750	5750	5750	5750	27
404	20230915	121300	918875030	5760	5760	5760	5760	3
405	20230915	121200	918857750	5760	5760	5760	5760	0
406	20230915	121100	918857750	5760	5750	5760	5750	25
407	20230915	121000	918713990	5760	5760	5760	5760	156
408	20230915	120900	917815430	5760	5760	5760	5760	0
409	20230915	120800	917815430	5760	5760	5760	5760	150
410	20230915	120700	916951430	5760	5750	5760	5750	5
411	20230915	120600	916922640	5760	5760	5760	5760	5
412	20230915	120500	916893840	5760	5750	5760	5750	86
413	20230915	120400	916398980	5750	5750	5750	5750	69
414	20230915	120300	916002230	5750	5750	5750	5750	24
415	20230915	120200	915864230	5750	5750	5750	5750	0
416	20230915	120100	915864230	5750	5750	5750	5750	0
417	20230915	120000	915864230	5750	5750	5750	5750	0
418	20230915	115900	915864230	5750	5750	5750	5750	0
419	20230915	115800	915864230	5750	5750	5750	5750	150
420	20230915	115700	915001730	5750	5750	5750	5750	0
421	20230915	115600	915001730	5750	5750	5750	5750	0
422	20230915	115500	915001730	5750	5750	5750	5750	0
423	20230915	115400	915001730	5750	5750	5750	5750	4
424	20230915	115300	914978730	5750	5750	5750	5750	0
425	20230915	115200	914978730	5750	5760	5760	5750	237
426	20230915	115100	913615910	5760	5760	5760	5760	0
427	20230915	115000	913615910	5760	5760	5760	5760	0
428	20230915	114900	913615910	5760	5760	5760	5760	0
429	20230915	114800	913615910	5760	5760	5760	5760	10
430	20230915	114700	913558310	5760	5760	5760	5760	0
431	20230915	114600	913558310	5760	5760	5760	5760	0
432	20230915	114500	913558310	5760	5760	5760	5760	100
433	20230915	114400	912982310	5750	5750	5750	5750	0
434	20230915	114300	912982310	5750	5750	5750	5750	0
435	20230915	114200	912982310	5750	5750	5750	5750	10
436	20230915	114100	912924810	5750	5750	5750	5750	0
437	20230915	114000	912924810	5750	5750	5750	5750	0
438	20230915	113900	912924810	5750	5750	5750	5750	0
439	20230915	113800	912924810	5750	5750	5750	5750	0
440	20230915	113700	912924810	5750	5750	5750	5750	0
441	20230915	113600	912924810	5750	5750	5750	5750	50
442	20230915	113500	912637310	5760	5760	5760	5760	10
443	20230915	113400	912579710	5770	5770	5770	5770	50
444	20230915	113300	912291210	5770	5760	5770	5760	230
445	20230915	113200	910966130	5760	5760	5760	5760	0
446	20230915	113100	910966130	5760	5760	5760	5760	0
447	20230915	113000	910966130	5760	5760	5760	5760	3
448	20230915	112900	910948850	5760	5760	5760	5760	138
449	20230915	112800	910153970	5750	5740	5750	5740	55
450	20230915	112700	909838220	5750	5750	5750	5750	202
451	20230915	112600	908676720	5740	5740	5740	5740	0
452	20230915	112500	908676720	5740	5730	5740	5730	443
453	20230915	112400	906134890	5730	5730	5730	5730	355
454	20230915	112300	904100740	5730	5730	5730	5730	0
455	20230915	112200	904100740	5730	5730	5730	5730	5591
456	20230915	112100	872064310	5730	5730	5730	5730	10
457	20230915	112000	872007010	5730	5730	5730	5730	399
458	20230915	111900	869720740	5730	5730	5730	5730	0
459	20230915	111800	869720740	5730	5730	5730	5730	8
460	20230915	111700	869674900	5730	5730	5730	5730	0
461	20230915	111600	869674900	5730	5730	5730	5730	352
462	20230915	111500	867657940	5730	5730	5730	5730	125
463	20230915	111400	866941690	5740	5740	5740	5740	1
464	20230915	111300	866935950	5740	5740	5740	5740	100
465	20230915	111200	866361950	5740	5740	5740	5740	113
466	20230915	111100	865713330	5740	5740	5740	5740	0
467	20230915	111000	865713330	5740	5740	5740	5740	50
468	20230915	110900	865426330	5740	5740	5740	5740	0
469	20230915	110800	865426330	5740	5740	5740	5740	0
470	20230915	110700	865426330	5740	5740	5740	5740	0
471	20230915	110600	865426330	5740	5740	5740	5740	500
472	20230915	110500	862556330	5720	5720	5720	5720	3000
473	20230915	110400	845396330	5740	5720	5740	5720	2006
474	20230915	110300	833921890	5740	5740	5740	5740	0
475	20230915	110200	833921890	5740	5740	5740	5740	1
476	20230915	110100	833916150	5720	5720	5720	5720	66
477	20230915	110000	833538630	5720	5720	5720	5720	0
478	20230915	105900	833538630	5720	5720	5720	5720	0
479	20230915	105800	833538630	5720	5720	5720	5720	0
480	20230915	105700	833538630	5720	5720	5720	5720	0
481	20230915	105600	833538630	5720	5720	5720	5720	174
482	20230915	105500	832543350	5720	5720	5720	5720	0
483	20230915	105400	832543350	5720	5720	5720	5720	100
484	20230915	105300	831971350	5720	5720	5720	5720	8
485	20230915	105200	831925590	5730	5730	5730	5730	2
486	20230915	105100	831914130	5720	5730	5730	5720	2547
487	20230915	105000	817331480	5740	5740	5740	5740	168
488	20230915	104900	816367160	5740	5740	5740	5740	0
489	20230915	104800	816367160	5740	5740	5740	5740	0
490	20230915	104700	816367160	5740	5740	5740	5740	0
491	20230915	104600	816367160	5740	5740	5740	5740	0
492	20230915	104500	816367160	5740	5740	5740	5740	42
493	20230915	104400	816126080	5730	5730	5730	5730	72
494	20230915	104300	815713520	5730	5730	5730	5730	1139
495	20230915	104200	809187050	5740	5740	5740	5740	5055
496	20230915	104100	780171350	5740	5740	5740	5740	0
497	20230915	104000	780171350	5740	5740	5740	5740	6
498	20230915	103900	780136910	5740	5740	5740	5740	7
499	20230915	103800	780096730	5750	5750	5750	5750	0
500	20230915	103700	780096730	5750	5740	5750	5740	203
501	20230915	103600	778929490	5750	5750	5750	5750	0
502	20230915	103500	778929490	5750	5750	5750	5750	0
503	20230915	103400	778929490	5750	5750	5750	5750	0
504	20230915	103300	778929490	5750	5750	5750	5750	1
505	20230915	103200	778923740	5740	5750	5750	5740	28
506	20230915	103100	778762900	5750	5750	5750	5750	2000
507	20230915	103000	767262900	5750	5750	5750	5750	225
508	20230915	102900	765969150	5750	5750	5750	5750	5
509	20230915	102800	765940400	5750	5750	5750	5750	1
510	20230915	102700	765934650	5740	5740	5740	5740	0
511	20230915	102600	765934650	5740	5740	5740	5740	0
512	20230915	102500	765934650	5740	5740	5740	5740	0
513	20230915	102400	765934650	5740	5740	5740	5740	0
514	20230915	102300	765934650	5740	5750	5750	5740	224
515	20230915	102200	764647530	5750	5750	5750	5750	9915
516	20230915	102100	707636280	5750	5750	5750	5750	541
517	20230915	102000	704525530	5750	5750	5750	5750	56
518	20230915	101900	704203530	5760	5760	5760	5760	97
519	20230915	101800	703644810	5760	5780	5780	5760	2068
520	20230915	101700	691731770	5760	5760	5760	5760	2840
521	20230915	101600	675373370	5760	5760	5760	5760	1
522	20230915	101500	675367610	5760	5770	5770	5760	3603
523	20230915	101400	654608300	5760	5780	5780	5760	1071
524	20230915	101300	648437890	5780	5780	5780	5780	0
525	20230915	101200	648437890	5780	5770	5780	5770	40
526	20230915	101100	648207070	5760	5760	5760	5760	5
527	20230915	101000	648178270	5760	5760	5760	5760	5
528	20230915	100900	648149470	5760	5760	5760	5760	185
529	20230915	100800	647083870	5760	5770	5770	5760	150
530	20230915	100700	646219860	5770	5780	5780	5770	154
531	20230915	100600	645329760	5780	5780	5780	5780	1
532	20230915	100500	645323980	5760	5760	5760	5760	2
533	20230915	100400	645312460	5780	5780	5780	5780	3
534	20230915	100300	645295120	5780	5770	5780	5770	1209
535	20230915	100200	638319110	5780	5780	5780	5780	1
536	20230915	100100	638313330	5780	5780	5780	5780	0
537	20230915	100000	638313330	5780	5770	5780	5770	6394
538	20230915	095900	601406010	5780	5780	5780	5780	3107
539	20230915	095800	583447550	5790	5790	5790	5790	1
540	20230915	095700	583441760	5790	5790	5790	5790	1
541	20230915	095600	583435970	5780	5790	5790	5780	12
542	20230915	095500	583366600	5790	5790	5790	5790	119
543	20230915	095400	582677590	5790	5790	5790	5790	36
544	20230915	095300	582469150	5790	5800	5800	5790	17
545	20230915	095200	582370620	5790	5790	5800	5790	823
546	20230915	095100	577605440	5790	5800	5800	5790	603
547	20230915	095000	574113040	5790	5790	5790	5790	207
548	20230915	094900	572914510	5800	5800	5810	5800	772
549	20230915	094800	568436900	5800	5830	5830	5800	221
550	20230915	094700	567154490	5830	5830	5830	5830	0
551	20230915	094600	567154490	5830	5820	5830	5820	205
552	20230915	094500	565960580	5830	5800	5830	5800	2432
553	20230915	094400	551834950	5800	5800	5800	5800	89
554	20230915	094300	551318750	5820	5830	5830	5820	14
555	20230915	094200	551237140	5800	5820	5830	5800	552
556	20230915	094100	548024690	5820	5800	5820	5800	61
557	20230915	094000	547670070	5810	5800	5810	5780	8841
558	20230915	093900	496522220	5800	5800	5820	5790	4465
559	20230915	093800	470625130	5810	5830	5830	5800	2443
560	20230915	093700	456445310	5820	5820	5830	5820	23
561	20230915	093600	456311350	5820	5830	5840	5820	340
562	20230915	093500	454330040	5830	5850	5850	5830	764
563	20230915	093400	449862470	5850	5850	5860	5840	1091
564	20230915	093300	443480150	5860	5840	5860	5830	3864
565	20230915	093200	420897270	5840	5830	5840	5830	1216
566	20230915	093100	413804630	5830	5820	5830	5810	765
567	20230915	093000	409351770	5820	5800	5840	5800	4606
568	20230915	092900	382599190	5800	5760	5800	5750	11086
569	20230915	092800	318578770	5750	5730	5760	5730	10546
570	20230915	092700	258041250	5710	5720	5720	5710	1427
571	20230915	092600	249885420	5720	5720	5720	5720	0
572	20230915	092500	249885420	5720	5710	5720	5710	1042
573	20230915	092400	243932860	5700	5700	5700	5700	3
574	20230915	092300	243915760	5700	5700	5700	5700	8406
575	20230915	092200	196001560	5700	5700	5700	5700	0
576	20230915	092100	196001560	5700	5700	5700	5700	1521
577	20230915	092000	187331860	5730	5720	5730	5720	235
578	20230915	091900	185987390	5720	5720	5720	5700	311
579	20230915	091800	184208650	5720	5720	5720	5720	0
580	20230915	091700	184208650	5720	5720	5720	5720	48
581	20230915	091600	183934090	5720	5720	5720	5720	75
582	20230915	091500	183505090	5720	5710	5730	5710	2465
583	20230915	091400	169406240	5710	5700	5710	5700	3598
584	20230915	091300	148895870	5690	5700	5710	5680	8577
585	20230915	091200	100054880	5700	5680	5700	5680	9837
586	20230915	091100	44028550	5680	5680	5680	5670	3608
587	20230915	091000	23535190	5670	5690	5690	5670	92
588	20230915	090900	23012510	5670	5670	5690	5670	899
589	20230915	090800	17909720	5670	5670	5670	5670	1
590	20230915	090700	17904050	5650	5650	5650	5650	0
591	20230915	090600	17904050	5650	5650	5650	5650	190
592	20230915	090500	16830550	5650	5650	5650	5650	0
593	20230915	090400	16830550	5650	5650	5650	5650	500
594	20230915	090300	14005550	5650	5650	5650	5650	0
595	20230915	090200	14005550	5650	5660	5660	5650	443
596	20230915	090100	11500860	5660	5670	5670	5660	1148
597	20230915	090000	5000920	5670	5670	5670	5670	881