KissMeData/068790/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	192900	164401220	5820	5820	5820	5820	68
3	20230911	192800	164401220	5820	5820	5820	5820	0
4	20230911	192700	164401220	5820	5820	5820	5820	0
5	20230911	192600	164401220	5820	5820	5820	5820	0
6	20230911	192500	164401220	5820	5820	5820	5820	0
7	20230911	192400	164401220	5820	5820	5820	5820	0
8	20230911	192300	164401220	5820	5820	5820	5820	0
9	20230911	192200	164401220	5820	5820	5820	5820	0
10	20230911	192100	164401220	5820	5820	5820	5820	0
11	20230911	192000	164401220	5820	5820	5820	5820	0
12	20230911	191900	164401220	5820	5820	5820	5820	0
13	20230911	191800	164401220	5820	5820	5820	5820	0
14	20230911	191700	164401220	5820	5820	5820	5820	0
15	20230911	191600	164401220	5820	5820	5820	5820	0
16	20230911	191500	164401220	5820	5820	5820	5820	0
17	20230911	191400	164401220	5820	5820	5820	5820	0
18	20230911	191300	164401220	5820	5820	5820	5820	0
19	20230911	191200	164401220	5820	5820	5820	5820	0
20	20230911	191100	164401220	5820	5820	5820	5820	0
21	20230911	191000	164401220	5820	5820	5820	5820	0
22	20230911	190900	164401220	5820	5820	5820	5820	0
23	20230911	190800	164401220	5820	5820	5820	5820	0
24	20230911	190700	164401220	5820	5820	5820	5820	0
25	20230911	190600	164401220	5820	5820	5820	5820	0
26	20230911	190500	164401220	5820	5820	5820	5820	0
27	20230911	190400	164401220	5820	5820	5820	5820	0
28	20230911	190300	164401220	5820	5820	5820	5820	0
29	20230911	190200	164401220	5820	5820	5820	5820	0
30	20230911	190100	164401220	5820	5820	5820	5820	0
31	20230911	190000	164401220	5820	5820	5820	5820	0
32	20230911	185900	164401220	5820	5820	5820	5820	68
33	20230911	185800	164401220	5820	5820	5820	5820	0
34	20230911	185700	164401220	5820	5820	5820	5820	0
35	20230911	185600	164401220	5820	5820	5820	5820	0
36	20230911	185500	164401220	5820	5820	5820	5820	0
37	20230911	185400	164401220	5820	5820	5820	5820	0
38	20230911	185300	164401220	5820	5820	5820	5820	0
39	20230911	185200	164401220	5820	5820	5820	5820	0
40	20230911	185100	164401220	5820	5820	5820	5820	0
41	20230911	185000	164401220	5820	5820	5820	5820	0
42	20230911	184900	164401220	5820	5820	5820	5820	0
43	20230911	184800	164401220	5820	5820	5820	5820	0
44	20230911	184700	164401220	5820	5820	5820	5820	0
45	20230911	184600	164401220	5820	5820	5820	5820	0
46	20230911	184500	164401220	5820	5820	5820	5820	0
47	20230911	184400	164401220	5820	5820	5820	5820	0
48	20230911	184300	164401220	5820	5820	5820	5820	0
49	20230911	184200	164401220	5820	5820	5820	5820	0
50	20230911	184100	164401220	5820	5820	5820	5820	0
51	20230911	184000	164401220	5820	5820	5820	5820	0
52	20230911	183900	164401220	5820	5820	5820	5820	0
53	20230911	183800	164401220	5820	5820	5820	5820	0
54	20230911	183700	164401220	5820	5820	5820	5820	0
55	20230911	183600	164401220	5820	5820	5820	5820	0
56	20230911	183500	164401220	5820	5820	5820	5820	0
57	20230911	183400	164401220	5820	5820	5820	5820	0
58	20230911	183300	164401220	5820	5820	5820	5820	0
59	20230911	183200	164401220	5820	5820	5820	5820	0
60	20230911	183100	164401220	5820	5820	5820	5820	0
61	20230911	183000	164401220	5820	5820	5820	5820	0
62	20230911	182900	164401220	5820	5820	5820	5820	68
63	20230911	182800	164401220	5820	5820	5820	5820	0
64	20230911	182700	164401220	5820	5820	5820	5820	0
65	20230911	182600	164401220	5820	5820	5820	5820	0
66	20230911	182500	164401220	5820	5820	5820	5820	0
67	20230911	182400	164401220	5820	5820	5820	5820	0
68	20230911	182300	164401220	5820	5820	5820	5820	0
69	20230911	182200	164401220	5820	5820	5820	5820	0
70	20230911	182100	164401220	5820	5820	5820	5820	0
71	20230911	182000	164401220	5820	5820	5820	5820	0
72	20230911	181900	164401220	5820	5820	5820	5820	0
73	20230911	181800	164401220	5820	5820	5820	5820	0
74	20230911	181700	164401220	5820	5820	5820	5820	0
75	20230911	181600	164401220	5820	5820	5820	5820	0
76	20230911	181500	164401220	5820	5820	5820	5820	0
77	20230911	181400	164401220	5820	5820	5820	5820	0
78	20230911	181300	164401220	5820	5820	5820	5820	0
79	20230911	181200	164401220	5820	5820	5820	5820	0
80	20230911	181100	164401220	5820	5820	5820	5820	0
81	20230911	181000	164401220	5820	5820	5820	5820	0
82	20230911	180900	164401220	5820	5820	5820	5820	0
83	20230911	180800	164401220	5820	5820	5820	5820	0
84	20230911	180700	164401220	5820	5820	5820	5820	0
85	20230911	180600	164401220	5820	5820	5820	5820	0
86	20230911	180500	164401220	5820	5820	5820	5820	0
87	20230911	180400	164401220	5820	5820	5820	5820	0
88	20230911	180300	164401220	5820	5820	5820	5820	0
89	20230911	180200	164401220	5820	5820	5820	5820	0
90	20230911	180100	164401220	5820	5820	5820	5820	0
91	20230911	180000	164401220	5820	5820	5820	5820	0
92	20230911	175900	164401220	5820	5820	5820	5820	68
93	20230911	175800	164401220	5820	5820	5820	5820	0
94	20230911	175700	164401220	5820	5820	5820	5820	0
95	20230911	175600	164401220	5820	5820	5820	5820	0
96	20230911	175500	164401220	5820	5820	5820	5820	0
97	20230911	175400	164401220	5820	5820	5820	5820	0
98	20230911	175300	164401220	5820	5820	5820	5820	0
99	20230911	175200	164401220	5820	5820	5820	5820	0
100	20230911	175100	164401220	5820	5820	5820	5820	0
101	20230911	175000	164401220	5820	5820	5820	5820	0
102	20230911	174900	164401220	5820	5820	5820	5820	0
103	20230911	174800	164401220	5820	5820	5820	5820	0
104	20230911	174700	164401220	5820	5820	5820	5820	0
105	20230911	174600	164401220	5820	5820	5820	5820	0
106	20230911	174500	164401220	5820	5820	5820	5820	0
107	20230911	174400	164401220	5820	5820	5820	5820	0
108	20230911	174300	164401220	5820	5820	5820	5820	0
109	20230911	174200	164401220	5820	5820	5820	5820	0
110	20230911	174100	164401220	5820	5820	5820	5820	0
111	20230911	174000	164401220	5820	5820	5820	5820	0
112	20230911	173900	164401220	5820	5820	5820	5820	0
113	20230911	173800	164401220	5820	5820	5820	5820	0
114	20230911	173700	164401220	5820	5820	5820	5820	0
115	20230911	173600	164401220	5820	5820	5820	5820	0
116	20230911	173500	164401220	5820	5820	5820	5820	0
117	20230911	173400	164401220	5820	5820	5820	5820	0
118	20230911	173300	164401220	5820	5820	5820	5820	0
119	20230911	173200	164401220	5820	5820	5820	5820	0
120	20230911	173100	164401220	5820	5820	5820	5820	0
121	20230911	173000	164401220	5820	5820	5820	5820	0
122	20230911	172900	164401220	5820	5820	5820	5820	68
123	20230911	172800	164401220	5820	5820	5820	5820	0
124	20230911	172700	164401220	5820	5820	5820	5820	0
125	20230911	172600	164401220	5820	5820	5820	5820	0
126	20230911	172500	164401220	5820	5820	5820	5820	0
127	20230911	172400	164401220	5820	5820	5820	5820	0
128	20230911	172300	164401220	5820	5820	5820	5820	0
129	20230911	172200	164401220	5820	5820	5820	5820	0
130	20230911	172100	164401220	5820	5820	5820	5820	0
131	20230911	172000	164401220	5820	5820	5820	5820	0
132	20230911	171900	164401220	5820	5820	5820	5820	0
133	20230911	171800	164401220	5820	5820	5820	5820	0
134	20230911	171700	164401220	5820	5820	5820	5820	0
135	20230911	171600	164401220	5820	5820	5820	5820	0
136	20230911	171500	164401220	5820	5820	5820	5820	0
137	20230911	171400	164401220	5820	5820	5820	5820	0
138	20230911	171300	164401220	5820	5820	5820	5820	0
139	20230911	171200	164401220	5820	5820	5820	5820	0
140	20230911	171100	164401220	5820	5820	5820	5820	0
141	20230911	171000	164401220	5820	5820	5820	5820	0
142	20230911	170900	164401220	5820	5820	5820	5820	0
143	20230911	170800	164401220	5820	5820	5820	5820	0
144	20230911	170700	164401220	5820	5820	5820	5820	0
145	20230911	170600	164401220	5820	5820	5820	5820	0
146	20230911	170500	164401220	5820	5820	5820	5820	0
147	20230911	170400	164401220	5820	5820	5820	5820	0
148	20230911	170300	164401220	5820	5820	5820	5820	0
149	20230911	170200	164401220	5820	5820	5820	5820	0
150	20230911	170100	164401220	5820	5820	5820	5820	0
151	20230911	170000	164401220	5820	5820	5820	5820	0
152	20230911	165900	164401220	5820	5820	5820	5820	68
153	20230911	165800	164401220	5820	5820	5820	5820	0
154	20230911	165700	164401220	5820	5820	5820	5820	0
155	20230911	165600	164401220	5820	5820	5820	5820	0
156	20230911	165500	164401220	5820	5820	5820	5820	0
157	20230911	165400	164401220	5820	5820	5820	5820	0
158	20230911	165300	164401220	5820	5820	5820	5820	0
159	20230911	165200	164401220	5820	5820	5820	5820	0
160	20230911	165100	164401220	5820	5820	5820	5820	0
161	20230911	165000	164401220	5820	5820	5820	5820	0
162	20230911	164900	164401220	5820	5820	5820	5820	0
163	20230911	164800	164401220	5820	5820	5820	5820	0
164	20230911	164700	164401220	5820	5820	5820	5820	0
165	20230911	164600	164401220	5820	5820	5820	5820	0
166	20230911	164500	164401220	5820	5820	5820	5820	0
167	20230911	164400	164401220	5820	5820	5820	5820	0
168	20230911	164300	164401220	5820	5820	5820	5820	0
169	20230911	164200	164401220	5820	5820	5820	5820	0
170	20230911	164100	164401220	5820	5820	5820	5820	0
171	20230911	164000	164401220	5820	5820	5820	5820	0
172	20230911	163900	164401220	5820	5820	5820	5820	0
173	20230911	163800	164401220	5820	5820	5820	5820	0
174	20230911	163700	164401220	5820	5820	5820	5820	0
175	20230911	163600	164401220	5820	5820	5820	5820	0
176	20230911	163500	164401220	5820	5820	5820	5820	0
177	20230911	163400	164401220	5820	5820	5820	5820	0
178	20230911	163300	164401220	5820	5820	5820	5820	0
179	20230911	163200	164401220	5820	5820	5820	5820	0
180	20230911	163100	164401220	5820	5820	5820	5820	0
181	20230911	163000	164401220	5820	5820	5820	5820	0
182	20230911	162900	164401220	5820	5820	5820	5820	68
183	20230911	162800	164401220	5820	5820	5820	5820	0
184	20230911	162700	164401220	5820	5820	5820	5820	0
185	20230911	162600	164401220	5820	5820	5820	5820	0
186	20230911	162500	164401220	5820	5820	5820	5820	0
187	20230911	162400	164401220	5820	5820	5820	5820	0
188	20230911	162300	164401220	5820	5820	5820	5820	0
189	20230911	162200	164401220	5820	5820	5820	5820	0
190	20230911	162100	164401220	5820	5820	5820	5820	0
191	20230911	162000	164401220	5820	5820	5820	5820	0
192	20230911	161900	164401220	5820	5820	5820	5820	0
193	20230911	161800	164401220	5820	5820	5820	5820	0
194	20230911	161700	164401220	5820	5820	5820	5820	0
195	20230911	161600	164401220	5820	5820	5820	5820	0
196	20230911	161500	164401220	5820	5820	5820	5820	0
197	20230911	161400	164401220	5820	5820	5820	5820	0
198	20230911	161300	164401220	5820	5820	5820	5820	0
199	20230911	161200	164401220	5820	5820	5820	5820	0
200	20230911	161100	164401220	5820	5820	5820	5820	0
201	20230911	161000	164401220	5820	5820	5820	5820	0
202	20230911	160900	164401220	5820	5820	5820	5820	0
203	20230911	160800	164401220	5820	5820	5820	5820	0
204	20230911	160700	164401220	5820	5820	5820	5820	0
205	20230911	160600	164401220	5820	5820	5820	5820	0
206	20230911	160500	164401220	5820	5820	5820	5820	0
207	20230911	160400	164401220	5820	5820	5820	5820	0
208	20230911	160300	164401220	5820	5820	5820	5820	0
209	20230911	160200	164401220	5820	5820	5820	5820	0
210	20230911	160100	164401220	5820	5820	5820	5820	0
211	20230911	160000	164401220	5820	5820	5820	5820	0
212	20230911	155900	164401220	5820	5820	5820	5820	68
213	20230911	155800	164401220	5820	5820	5820	5820	0
214	20230911	155700	164401220	5820	5820	5820	5820	0
215	20230911	155600	164401220	5820	5820	5820	5820	0
216	20230911	155500	164401220	5820	5820	5820	5820	0
217	20230911	155400	164401220	5820	5820	5820	5820	0
218	20230911	155300	164401220	5820	5820	5820	5820	0
219	20230911	155200	164401220	5820	5820	5820	5820	0
220	20230911	155100	164401220	5820	5820	5820	5820	0
221	20230911	155000	164401220	5820	5820	5820	5820	0
222	20230911	154900	164401220	5820	5820	5820	5820	0
223	20230911	154800	164401220	5820	5820	5820	5820	0
224	20230911	154700	164401220	5820	5820	5820	5820	0
225	20230911	154600	164401220	5820	5820	5820	5820	0
226	20230911	154500	164401220	5820	5820	5820	5820	0
227	20230911	154400	164401220	5820	5820	5820	5820	0
228	20230911	154300	164401220	5820	5820	5820	5820	0
229	20230911	154200	164401220	5820	5820	5820	5820	0
230	20230911	154100	164401220	5820	5820	5820	5820	0
231	20230911	154000	164401220	5820	5820	5820	5820	0
232	20230911	153900	164401220	5820	5820	5820	5820	0
233	20230911	153800	164401220	5820	5820	5820	5820	0
234	20230911	153700	164401220	5820	5820	5820	5820	0
235	20230911	153600	164401220	5820	5820	5820	5820	0
236	20230911	153500	164401220	5820	5820	5820	5820	0
237	20230911	153400	164401220	5820	5820	5820	5820	0
238	20230911	153300	164401220	5820	5820	5820	5820	0
239	20230911	153200	164401220	5820	5820	5820	5820	0
240	20230911	153100	164401220	5820	5820	5820	5820	0
241	20230911	153000	164401220	5820	5820	5820	5820	68
242	20230911	152900	164005460	5820	5820	5820	5820	0
243	20230911	152800	164005460	5820	5820	5820	5820	0
244	20230911	152700	164005460	5820	5820	5820	5820	0
245	20230911	152600	164005460	5820	5820	5820	5820	0
246	20230911	152500	164005460	5820	5820	5820	5820	0
247	20230911	152400	164005460	5820	5820	5820	5820	0
248	20230911	152300	164005460	5820	5820	5820	5820	0
249	20230911	152200	164005460	5820	5820	5820	5820	0
250	20230911	152100	164005460	5820	5820	5820	5820	0
251	20230911	152000	164005460	5820	5820	5820	5820	0
252	20230911	151900	164005460	5820	5790	5820	5790	315
253	20230911	151800	162175590	5800	5800	5800	5800	23
254	20230911	151700	162042190	5790	5790	5790	5790	0
255	20230911	151600	162042190	5790	5790	5790	5790	22
256	20230911	151500	161914810	5810	5810	5810	5810	0
257	20230911	151400	161914810	5810	5810	5810	5810	0
258	20230911	151300	161914810	5810	5810	5810	5810	1
259	20230911	151200	161909000	5790	5790	5790	5790	4
260	20230911	151100	161885840	5810	5810	5810	5810	0
261	20230911	151000	161885840	5810	5810	5810	5810	0
262	20230911	150900	161885840	5810	5800	5810	5800	100
263	20230911	150800	161305730	5800	5800	5800	5800	1
264	20230911	150700	161299930	5810	5810	5810	5810	0
265	20230911	150600	161299930	5810	5800	5810	5800	50
266	20230911	150500	161009900	5790	5790	5790	5790	0
267	20230911	150400	161009900	5790	5790	5790	5790	0
268	20230911	150300	161009900	5790	5790	5790	5790	0
269	20230911	150200	161009900	5790	5790	5790	5790	2
270	20230911	150100	160998320	5790	5790	5790	5790	0
271	20230911	150000	160998320	5790	5790	5790	5790	0
272	20230911	145900	160998320	5790	5790	5790	5790	3
273	20230911	145800	160980950	5790	5790	5790	5790	0
274	20230911	145700	160980950	5790	5790	5790	5790	0
275	20230911	145600	160980950	5790	5790	5790	5790	0
276	20230911	145500	160980950	5790	5790	5790	5790	0
277	20230911	145400	160980950	5790	5790	5790	5790	2
278	20230911	145300	160969370	5800	5800	5800	5800	0
279	20230911	145200	160969370	5800	5800	5800	5800	1
280	20230911	145100	160963570	5790	5790	5790	5790	0
281	20230911	145000	160963570	5790	5790	5790	5790	0
282	20230911	144900	160963570	5790	5790	5790	5790	0
283	20230911	144800	160963570	5790	5790	5790	5790	0
284	20230911	144700	160963570	5790	5800	5800	5790	71
285	20230911	144600	160552470	5800	5800	5800	5800	50
286	20230911	144500	160262470	5790	5790	5790	5790	0
287	20230911	144400	160262470	5790	5790	5790	5790	0
288	20230911	144300	160262470	5790	5790	5790	5790	45
289	20230911	144200	160001920	5820	5790	5820	5790	396
290	20230911	144100	157699980	5810	5770	5810	5770	800
291	20230911	144000	153067230	5770	5770	5770	5770	381
292	20230911	143900	150868860	5770	5770	5770	5770	8
293	20230911	143800	150822700	5780	5780	5780	5770	228
294	20230911	143700	149504940	5790	5790	5790	5790	1
295	20230911	143600	149499150	5780	5780	5780	5780	4
296	20230911	143500	149476030	5780	5780	5780	5780	0
297	20230911	143400	149476030	5780	5780	5780	5780	0
298	20230911	143300	149476030	5780	5780	5780	5780	0
299	20230911	143200	149476030	5780	5780	5780	5780	89
300	20230911	143100	148961610	5790	5790	5790	5790	54
301	20230911	143000	148648950	5790	5790	5790	5790	0
302	20230911	142900	148648950	5790	5790	5790	5790	0
303	20230911	142800	148648950	5790	5790	5790	5790	0
304	20230911	142700	148648950	5790	5790	5790	5790	437
305	20230911	142600	146118720	5780	5780	5780	5780	348
306	20230911	142500	144107280	5770	5770	5770	5770	0
307	20230911	142400	144107280	5770	5770	5770	5770	125
308	20230911	142300	143386030	5760	5760	5760	5760	0
309	20230911	142200	143386030	5760	5770	5770	5760	2300
310	20230911	142100	130129770	5780	5780	5780	5780	50
311	20230911	142000	129840770	5780	5780	5780	5780	0
312	20230911	141900	129840770	5780	5770	5780	5770	2
313	20230911	141800	129829220	5770	5770	5770	5770	1
314	20230911	141700	129823450	5770	5780	5780	5770	49
315	20230911	141600	129540260	5770	5770	5770	5770	2
316	20230911	141500	129528720	5770	5770	5770	5770	32
317	20230911	141400	129344080	5780	5780	5780	5780	25
318	20230911	141300	129199580	5780	5780	5780	5780	0
319	20230911	141200	129199580	5780	5780	5780	5780	0
320	20230911	141100	129199580	5780	5780	5780	5780	0
321	20230911	141000	129199580	5780	5780	5780	5780	121
322	20230911	140900	128500200	5780	5780	5780	5780	1
323	20230911	140800	128494420	5780	5780	5780	5780	332
324	20230911	140700	126575460	5790	5790	5790	5790	140
325	20230911	140600	125764860	5800	5800	5800	5800	0
326	20230911	140500	125764860	5800	5800	5800	5800	0
327	20230911	140400	125764860	5800	5790	5800	5790	265
328	20230911	140300	124229860	5790	5800	5800	5790	1200
329	20230911	140200	117280140	5800	5800	5800	5800	0
330	20230911	140100	117280140	5800	5810	5810	5800	854
331	20230911	140000	112325410	5810	5810	5810	5800	1583
332	20230911	135900	103133950	5820	5820	5820	5820	0
333	20230911	135800	103133950	5820	5820	5820	5820	0
334	20230911	135700	103133950	5820	5820	5820	5820	0
335	20230911	135600	103133950	5820	5820	5820	5820	1
336	20230911	135500	103128130	5820	5820	5820	5820	0
337	20230911	135400	103128130	5820	5820	5820	5820	0
338	20230911	135300	103128130	5820	5820	5820	5820	0
339	20230911	135200	103128130	5820	5820	5820	5820	0
340	20230911	135100	103128130	5820	5830	5830	5820	98
341	20230911	135000	102557760	5840	5840	5840	5840	0
342	20230911	134900	102557760	5840	5840	5840	5840	0
343	20230911	134800	102557760	5840	5840	5840	5840	0
344	20230911	134700	102557760	5840	5840	5840	5840	0
345	20230911	134600	102557760	5840	5840	5840	5840	0
346	20230911	134500	102557760	5840	5840	5840	5840	0
347	20230911	134400	102557760	5840	5840	5840	5840	0
348	20230911	134300	102557760	5840	5840	5840	5840	0
349	20230911	134200	102557760	5840	5840	5840	5840	0
350	20230911	134100	102557760	5840	5840	5840	5840	0
351	20230911	134000	102557760	5840	5840	5840	5840	1
352	20230911	133900	102551920	5810	5820	5820	5810	190
353	20230911	133800	101447860	5820	5820	5820	5820	180
354	20230911	133700	100400260	5830	5830	5830	5830	0
355	20230911	133600	100400260	5830	5830	5830	5830	0
356	20230911	133500	100400260	5830	5830	5830	5830	1
357	20230911	133400	100394430	5830	5830	5830	5830	52
358	20230911	133300	100091270	5850	5850	5850	5850	0
359	20230911	133200	100091270	5850	5850	5850	5850	0
360	20230911	133100	100091270	5850	5850	5850	5850	0
361	20230911	133000	100091270	5850	5830	5850	5830	450
362	20230911	132900	97467580	5810	5810	5810	5810	7
363	20230911	132800	97426910	5830	5830	5830	5830	0
364	20230911	132700	97426910	5830	5810	5830	5810	3
365	20230911	132600	97409460	5810	5810	5810	5810	15
366	20230911	132500	97322310	5810	5810	5810	5810	10
367	20230911	132400	97264210	5830	5830	5830	5830	0
368	20230911	132300	97264210	5830	5830	5830	5830	0
369	20230911	132200	97264210	5830	5830	5830	5830	0
370	20230911	132100	97264210	5830	5810	5830	5810	60
371	20230911	132000	96915590	5810	5810	5810	5810	0
372	20230911	131900	96915590	5810	5820	5820	5810	39
373	20230911	131800	96688930	5820	5820	5820	5820	3
374	20230911	131700	96671470	5830	5830	5830	5830	3
375	20230911	131600	96653980	5830	5830	5830	5830	0
376	20230911	131500	96653980	5830	5830	5830	5830	0
377	20230911	131400	96653980	5830	5830	5830	5830	0
378	20230911	131300	96653980	5830	5830	5830	5830	0
379	20230911	131200	96653980	5830	5820	5830	5820	4
380	20230911	131100	96630690	5810	5810	5810	5810	0
381	20230911	131000	96630690	5810	5810	5810	5810	0
382	20230911	130900	96630690	5810	5810	5810	5810	187
383	20230911	130800	95544220	5820	5820	5820	5820	0
384	20230911	130700	95544220	5820	5830	5830	5820	2
385	20230911	130600	95532570	5820	5820	5820	5820	93
386	20230911	130500	94991310	5820	5820	5820	5820	18
387	20230911	130400	94886550	5820	5820	5820	5810	553
388	20230911	130300	91668820	5820	5820	5820	5820	11
389	20230911	130200	91604800	5830	5830	5830	5830	0
390	20230911	130100	91604800	5830	5830	5830	5830	0
391	20230911	130000	91604800	5830	5830	5830	5830	0
392	20230911	125900	91604800	5830	5830	5830	5830	255
393	20230911	125800	90118150	5830	5830	5830	5830	200
394	20230911	125700	88952150	5830	5830	5830	5830	3
395	20230911	125600	88934660	5850	5850	5850	5850	0
396	20230911	125500	88934660	5850	5850	5850	5850	1
397	20230911	125400	88928810	5830	5830	5830	5830	2
398	20230911	125300	88917150	5850	5850	5850	5850	1
399	20230911	125200	88911300	5830	5830	5830	5830	3
400	20230911	125100	88893810	5820	5820	5820	5820	0
401	20230911	125000	88893810	5820	5820	5820	5820	0
402	20230911	124900	88893810	5820	5820	5820	5820	0
403	20230911	124800	88893810	5820	5820	5820	5820	103
404	20230911	124700	88294350	5820	5830	5830	5820	300
405	20230911	124600	86548270	5830	5830	5830	5830	100
406	20230911	124500	85965270	5830	5830	5830	5830	100
407	20230911	124400	85382270	5830	5830	5830	5830	0
408	20230911	124300	85382270	5830	5830	5830	5830	0
409	20230911	124200	85382270	5830	5840	5840	5830	65
410	20230911	124100	85003310	5840	5840	5840	5840	0
411	20230911	124000	85003310	5840	5840	5840	5840	0
412	20230911	123900	85003310	5840	5840	5840	5840	0
413	20230911	123800	85003310	5840	5840	5840	5840	110
414	20230911	123700	84360910	5840	5840	5840	5840	0
415	20230911	123600	84360910	5840	5840	5840	5840	0
416	20230911	123500	84360910	5840	5840	5840	5840	100
417	20230911	123400	83776910	5860	5860	5860	5860	0
418	20230911	123300	83776910	5860	5860	5860	5860	0
419	20230911	123200	83776910	5860	5860	5860	5860	0
420	20230911	123100	83776910	5860	5860	5860	5860	0
421	20230911	123000	83776910	5860	5850	5860	5850	285
422	20230911	122900	82108810	5860	5860	5860	5860	0
423	20230911	122800	82108810	5860	5860	5860	5860	0
424	20230911	122700	82108810	5860	5860	5860	5860	66
425	20230911	122600	81722050	5890	5890	5890	5890	0
426	20230911	122500	81722050	5890	5890	5890	5890	0
427	20230911	122400	81722050	5890	5890	5890	5890	0
428	20230911	122300	81722050	5890	5890	5890	5890	0
429	20230911	122200	81722050	5890	5890	5890	5890	0
430	20230911	122100	81722050	5890	5890	5890	5890	0
431	20230911	122000	81722050	5890	5890	5890	5890	0
432	20230911	121900	81722050	5890	5890	5890	5890	0
433	20230911	121800	81722050	5890	5890	5890	5890	0
434	20230911	121700	81722050	5890	5890	5890	5890	0
435	20230911	121600	81722050	5890	5890	5890	5890	0
436	20230911	121500	81722050	5890	5890	5890	5890	1
437	20230911	121400	81716160	5860	5860	5860	5860	0
438	20230911	121300	81716160	5860	5860	5860	5860	1
439	20230911	121200	81710300	5890	5890	5890	5890	0
440	20230911	121100	81710300	5890	5880	5890	5880	200
441	20230911	121000	80534010	5860	5860	5860	5860	0
442	20230911	120900	80534010	5860	5870	5870	5860	300
443	20230911	120800	78775990	5890	5890	5890	5890	0
444	20230911	120700	78775990	5890	5890	5890	5890	3
445	20230911	120600	78758320	5890	5890	5890	5890	0
446	20230911	120500	78758320	5890	5870	5890	5870	150
447	20230911	120400	77877360	5870	5870	5870	5870	53
448	20230911	120300	77566250	5890	5890	5890	5890	0
449	20230911	120200	77566250	5890	5880	5890	5880	350
450	20230911	120100	75508060	5870	5870	5870	5870	102
451	20230911	120000	74909320	5880	5880	5880	5880	0
452	20230911	115900	74909320	5880	5880	5880	5880	0
453	20230911	115800	74909320	5880	5860	5900	5860	759
454	20230911	115700	70446180	5870	5870	5870	5870	85
455	20230911	115600	69947230	5870	5850	5870	5850	101
456	20230911	115500	69356360	5880	5880	5880	5880	0
457	20230911	115400	69356360	5880	5880	5880	5880	0
458	20230911	115300	69356360	5880	5880	5880	5880	0
459	20230911	115200	69356360	5880	5880	5880	5880	2
460	20230911	115100	69344600	5880	5870	5880	5870	300
461	20230911	115000	67583110	5870	5860	5870	5860	250
462	20230911	114900	66117880	5860	5850	5860	5850	5
463	20230911	114800	66088620	5870	5870	5870	5870	0
464	20230911	114700	66088620	5870	5840	5870	5840	111
465	20230911	114600	65440350	5870	5870	5870	5870	0
466	20230911	114500	65440350	5870	5850	5870	5850	950
467	20230911	114400	59874210	5850	5850	5850	5850	0
468	20230911	114300	59874210	5850	5850	5850	5850	0
469	20230911	114200	59874210	5850	5850	5850	5850	23
470	20230911	114100	59739660	5860	5860	5860	5860	0
471	20230911	114000	59739660	5860	5840	5860	5840	152
472	20230911	113900	58850100	5860	5850	5860	5850	750
473	20230911	113800	54462460	5850	5850	5850	5850	0
474	20230911	113700	54462460	5850	5850	5850	5850	0
475	20230911	113600	54462460	5850	5840	5850	5840	100
476	20230911	113500	53877960	5850	5850	5850	5850	1
477	20230911	113400	53872110	5840	5840	5840	5840	50
478	20230911	113300	53580110	5850	5830	5850	5830	305
479	20230911	113200	51799510	5830	5830	5830	5830	20
480	20230911	113100	51682910	5830	5830	5830	5830	5
481	20230911	113000	51653760	5830	5820	5830	5820	12
482	20230911	112900	51583840	5820	5820	5820	5820	0
483	20230911	112800	51583840	5820	5820	5820	5820	64
484	20230911	112700	51211360	5840	5840	5840	5840	0
485	20230911	112600	51211360	5840	5840	5840	5840	0
486	20230911	112500	51211360	5840	5840	5840	5840	0
487	20230911	112400	51211360	5840	5840	5840	5840	0
488	20230911	112300	51211360	5840	5840	5840	5840	0
489	20230911	112200	51211360	5840	5840	5840	5840	0
490	20230911	112100	51211360	5840	5840	5840	5840	0
491	20230911	112000	51211360	5840	5840	5840	5840	0
492	20230911	111900	51211360	5840	5840	5840	5840	10
493	20230911	111800	51152960	5840	5830	5840	5830	60
494	20230911	111700	50802960	5830	5830	5830	5830	30
495	20230911	111600	50628060	5830	5830	5830	5830	33
496	20230911	111500	50435670	5830	5830	5830	5830	30
497	20230911	111400	50260770	5830	5830	5830	5830	0
498	20230911	111300	50260770	5830	5830	5830	5830	121
499	20230911	111200	49555340	5840	5840	5840	5840	1
500	20230911	111100	49549500	5840	5840	5840	5840	0
501	20230911	111000	49549500	5840	5840	5840	5840	0
502	20230911	110900	49549500	5840	5840	5840	5840	0
503	20230911	110800	49549500	5840	5840	5840	5840	1
504	20230911	110700	49543660	5830	5830	5830	5830	0
505	20230911	110600	49543660	5830	5830	5830	5830	0
506	20230911	110500	49543660	5830	5830	5830	5830	50
507	20230911	110400	49252160	5830	5830	5830	5830	0
508	20230911	110300	49252160	5830	5820	5830	5820	413
509	20230911	110200	46848490	5820	5820	5820	5820	0
510	20230911	110100	46848490	5820	5820	5820	5820	0
511	20230911	110000	46848490	5820	5820	5820	5820	141
512	20230911	105900	46027870	5820	5820	5820	5820	236
513	20230911	105800	44654350	5820	5820	5820	5820	0
514	20230911	105700	44654350	5820	5820	5820	5820	6
515	20230911	105600	44619430	5820	5820	5820	5820	6
516	20230911	105500	44584510	5820	5830	5830	5820	171
517	20230911	105400	43587620	5830	5830	5830	5830	0
518	20230911	105300	43587620	5830	5830	5830	5830	4
519	20230911	105200	43564300	5830	5830	5830	5830	0
520	20230911	105100	43564300	5830	5840	5840	5830	128
521	20230911	105000	42816820	5850	5850	5850	5850	0
522	20230911	104900	42816820	5850	5850	5850	5850	30
523	20230911	104800	42641320	5850	5840	5850	5840	37
524	20230911	104700	42425230	5840	5820	5840	5810	217
525	20230911	104600	41161530	5830	5830	5830	5830	62
526	20230911	104500	40800070	5840	5840	5840	5840	2
527	20230911	104400	40788390	5850	5850	5850	5850	1
528	20230911	104300	40782540	5840	5830	5840	5830	18
529	20230911	104200	40677580	5820	5820	5820	5820	0
530	20230911	104100	40677580	5820	5820	5820	5820	3
531	20230911	104000	40660120	5810	5810	5810	5810	282
532	20230911	103900	39021700	5810	5810	5810	5810	0
533	20230911	103800	39021700	5810	5810	5810	5810	0
534	20230911	103700	39021700	5810	5800	5810	5800	4
535	20230911	103600	38998490	5800	5800	5800	5800	0
536	20230911	103500	38998490	5800	5800	5800	5800	100
537	20230911	103400	38418490	5790	5790	5790	5790	0
538	20230911	103300	38418490	5790	5790	5790	5790	0
539	20230911	103200	38418490	5790	5790	5790	5790	110
540	20230911	103100	37781590	5790	5790	5790	5790	0
541	20230911	103000	37781590	5790	5790	5790	5790	0
542	20230911	102900	37781590	5790	5790	5790	5790	1
543	20230911	102800	37775800	5790	5790	5790	5790	0
544	20230911	102700	37775800	5790	5790	5790	5790	0
545	20230911	102600	37775800	5790	5790	5790	5790	75
546	20230911	102500	37341550	5800	5800	5800	5800	0
547	20230911	102400	37341550	5800	5800	5800	5800	0
548	20230911	102300	37341550	5800	5810	5810	5800	7
549	20230911	102200	37300930	5810	5810	5810	5810	0
550	20230911	102100	37300930	5810	5810	5810	5810	0
551	20230911	102000	37300930	5810	5810	5810	5810	10
552	20230911	101900	37242830	5820	5820	5820	5820	0
553	20230911	101800	37242830	5820	5820	5820	5820	0
554	20230911	101700	37242830	5820	5820	5820	5820	0
555	20230911	101600	37242830	5820	5820	5820	5820	1
556	20230911	101500	37237010	5790	5790	5790	5790	0
557	20230911	101400	37237010	5790	5790	5790	5790	0
558	20230911	101300	37237010	5790	5810	5810	5790	300
559	20230911	101200	35496630	5810	5810	5810	5810	0
560	20230911	101100	35496630	5810	5810	5810	5810	0
561	20230911	101000	35496630	5810	5810	5810	5810	30
562	20230911	100900	35322330	5810	5810	5810	5810	55
563	20230911	100800	35002780	5810	5810	5810	5810	0
564	20230911	100700	35002780	5810	5810	5810	5810	0
565	20230911	100600	35002780	5810	5810	5810	5810	0
566	20230911	100500	35002780	5810	5810	5810	5810	0
567	20230911	100400	35002780	5810	5810	5810	5810	0
568	20230911	100300	35002780	5810	5810	5810	5810	0
569	20230911	100200	35002780	5810	5810	5810	5810	0
570	20230911	100100	35002780	5810	5810	5810	5810	1
571	20230911	100000	34996970	5810	5810	5810	5810	0
572	20230911	095900	34996970	5810	5810	5810	5810	0
573	20230911	095800	34996970	5810	5810	5810	5810	0
574	20230911	095700	34996970	5810	5810	5810	5810	1
575	20230911	095600	34991160	5800	5800	5800	5800	0
576	20230911	095500	34991160	5800	5800	5800	5800	64
577	20230911	095400	34619960	5800	5800	5800	5800	0
578	20230911	095300	34619960	5800	5800	5800	5800	0
579	20230911	095200	34619960	5800	5800	5800	5800	0
580	20230911	095100	34619960	5800	5800	5800	5800	353
581	20230911	095000	32572560	5800	5810	5810	5800	224
582	20230911	094900	31272370	5810	5810	5810	5810	0
583	20230911	094800	31272370	5810	5810	5810	5810	24
584	20230911	094700	31132930	5820	5820	5860	5820	124
585	20230911	094600	30410700	5820	5820	5820	5820	4
586	20230911	094500	30387420	5830	5830	5830	5830	0
587	20230911	094400	30387420	5830	5830	5830	5830	0
588	20230911	094300	30387420	5830	5830	5830	5830	0
589	20230911	094200	30387420	5830	5810	5830	5810	12
590	20230911	094100	30317500	5810	5810	5810	5810	0
591	20230911	094000	30317500	5810	5820	5820	5810	300
592	20230911	093900	28574050	5820	5820	5820	5820	0
593	20230911	093800	28574050	5820	5820	5820	5820	1
594	20230911	093700	28568230	5830	5810	5830	5810	59
595	20230911	093600	28225420	5810	5810	5810	5810	0
596	20230911	093500	28225420	5810	5810	5810	5810	0
597	20230911	093400	28225420	5810	5810	5810	5810	0
598	20230911	093300	28225420	5810	5810	5810	5810	0
599	20230911	093200	28225420	5810	5810	5810	5810	3
600	20230911	093100	28207990	5810	5800	5810	5800	285
601	20230911	093000	26554940	5810	5810	5810	5810	0
602	20230911	092900	26554940	5810	5810	5810	5810	0
603	20230911	092800	26554940	5810	5810	5810	5810	0
604	20230911	092700	26554940	5810	5810	5810	5810	0
605	20230911	092600	26554940	5810	5810	5810	5810	500
606	20230911	092500	23649940	5810	5810	5810	5810	0
607	20230911	092400	23649940	5810	5810	5810	5810	0
608	20230911	092300	23649940	5810	5810	5810	5810	0
609	20230911	092200	23649940	5810	5810	5810	5810	40
610	20230911	092100	23417540	5810	5810	5810	5810	1
611	20230911	092000	23411730	5820	5820	5820	5820	1
612	20230911	091900	23405910	5820	5820	5820	5820	16
613	20230911	091800	23312790	5820	5820	5820	5820	150
614	20230911	091700	22439790	5820	5820	5820	5820	10
615	20230911	091600	22381590	5820	5820	5820	5820	1
616	20230911	091500	22375770	5820	5790	5830	5790	1064
617	20230911	091400	16193410	5790	5790	5790	5790	0
618	20230911	091300	16193410	5790	5790	5790	5790	0
619	20230911	091200	16193410	5790	5790	5790	5790	0
620	20230911	091100	16193410	5790	5790	5790	5790	0
621	20230911	091000	16193410	5790	5790	5790	5790	52
622	20230911	090900	15892330	5790	5790	5790	5790	500
623	20230911	090800	12997330	5800	5800	5810	5800	496
624	20230911	090700	10120520	5800	5800	5800	5800	132
625	20230911	090600	9354920	5800	5820	5840	5800	412
626	20230911	090500	6960950	5820	5830	5830	5820	109
627	20230911	090400	6326160	5840	5860	5860	5840	321
628	20230911	090300	4451500	5840	5860	5860	5840	137
629	20230911	090200	3650430	5880	5840	5880	5840	20
630	20230911	090100	3533540	5840	5850	5890	5840	237
631	20230911	090000	2147010	5860	5910	5910	5860	364