KissMeData/033920/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	190700	91585890	5670	5670	5670	5670	276
3	20230912	190600	91585890	5670	5670	5670	5670	0
4	20230912	190500	91585890	5670	5670	5670	5670	0
5	20230912	190400	91585890	5670	5670	5670	5670	0
6	20230912	190300	91585890	5670	5670	5670	5670	0
7	20230912	190200	91585890	5670	5670	5670	5670	0
8	20230912	190100	91585890	5670	5670	5670	5670	0
9	20230912	190000	91585890	5670	5670	5670	5670	0
10	20230912	185900	91585890	5670	5670	5670	5670	0
11	20230912	185800	91585890	5670	5670	5670	5670	0
12	20230912	185700	91585890	5670	5670	5670	5670	0
13	20230912	185600	91585890	5670	5670	5670	5670	0
14	20230912	185500	91585890	5670	5670	5670	5670	0
15	20230912	185400	91585890	5670	5670	5670	5670	0
16	20230912	185300	91585890	5670	5670	5670	5670	0
17	20230912	185200	91585890	5670	5670	5670	5670	0
18	20230912	185100	91585890	5670	5670	5670	5670	0
19	20230912	185000	91585890	5670	5670	5670	5670	0
20	20230912	184900	91585890	5670	5670	5670	5670	0
21	20230912	184800	91585890	5670	5670	5670	5670	0
22	20230912	184700	91585890	5670	5670	5670	5670	0
23	20230912	184600	91585890	5670	5670	5670	5670	0
24	20230912	184500	91585890	5670	5670	5670	5670	0
25	20230912	184400	91585890	5670	5670	5670	5670	0
26	20230912	184300	91585890	5670	5670	5670	5670	0
27	20230912	184200	91585890	5670	5670	5670	5670	0
28	20230912	184100	91585890	5670	5670	5670	5670	0
29	20230912	184000	91585890	5670	5670	5670	5670	0
30	20230912	183900	91585890	5670	5670	5670	5670	0
31	20230912	183800	91585890	5670	5670	5670	5670	0
32	20230912	183700	91585890	5670	5670	5670	5670	276
33	20230912	183600	91585890	5670	5670	5670	5670	0
34	20230912	183500	91585890	5670	5670	5670	5670	0
35	20230912	183400	91585890	5670	5670	5670	5670	0
36	20230912	183300	91585890	5670	5670	5670	5670	0
37	20230912	183200	91585890	5670	5670	5670	5670	0
38	20230912	183100	91585890	5670	5670	5670	5670	0
39	20230912	183000	91585890	5670	5670	5670	5670	0
40	20230912	182900	91585890	5670	5670	5670	5670	0
41	20230912	182800	91585890	5670	5670	5670	5670	0
42	20230912	182700	91585890	5670	5670	5670	5670	0
43	20230912	182600	91585890	5670	5670	5670	5670	0
44	20230912	182500	91585890	5670	5670	5670	5670	0
45	20230912	182400	91585890	5670	5670	5670	5670	0
46	20230912	182300	91585890	5670	5670	5670	5670	0
47	20230912	182200	91585890	5670	5670	5670	5670	0
48	20230912	182100	91585890	5670	5670	5670	5670	0
49	20230912	182000	91585890	5670	5670	5670	5670	0
50	20230912	181900	91585890	5670	5670	5670	5670	0
51	20230912	181800	91585890	5670	5670	5670	5670	0
52	20230912	181700	91585890	5670	5670	5670	5670	0
53	20230912	181600	91585890	5670	5670	5670	5670	0
54	20230912	181500	91585890	5670	5670	5670	5670	0
55	20230912	181400	91585890	5670	5670	5670	5670	0
56	20230912	181300	91585890	5670	5670	5670	5670	0
57	20230912	181200	91585890	5670	5670	5670	5670	0
58	20230912	181100	91585890	5670	5670	5670	5670	0
59	20230912	181000	91585890	5670	5670	5670	5670	0
60	20230912	180900	91585890	5670	5670	5670	5670	0
61	20230912	180800	91585890	5670	5670	5670	5670	0
62	20230912	180700	91585890	5670	5670	5670	5670	276
63	20230912	180600	91585890	5670	5670	5670	5670	0
64	20230912	180500	91585890	5670	5670	5670	5670	0
65	20230912	180400	91585890	5670	5670	5670	5670	0
66	20230912	180300	91585890	5670	5670	5670	5670	0
67	20230912	180200	91585890	5670	5670	5670	5670	0
68	20230912	180100	91585890	5670	5670	5670	5670	0
69	20230912	180000	91585890	5670	5670	5670	5670	0
70	20230912	175900	91585890	5670	5670	5670	5670	0
71	20230912	175800	91585890	5670	5670	5670	5670	0
72	20230912	175700	91585890	5670	5670	5670	5670	0
73	20230912	175600	91585890	5670	5670	5670	5670	0
74	20230912	175500	91585890	5670	5670	5670	5670	0
75	20230912	175400	91585890	5670	5670	5670	5670	0
76	20230912	175300	91585890	5670	5670	5670	5670	0
77	20230912	175200	91585890	5670	5670	5670	5670	0
78	20230912	175100	91585890	5670	5670	5670	5670	0
79	20230912	175000	91585890	5670	5670	5670	5670	0
80	20230912	174900	91585890	5670	5670	5670	5670	0
81	20230912	174800	91585890	5670	5670	5670	5670	0
82	20230912	174700	91585890	5670	5670	5670	5670	0
83	20230912	174600	91585890	5670	5670	5670	5670	0
84	20230912	174500	91585890	5670	5670	5670	5670	0
85	20230912	174400	91585890	5670	5670	5670	5670	0
86	20230912	174300	91585890	5670	5670	5670	5670	0
87	20230912	174200	91585890	5670	5670	5670	5670	0
88	20230912	174100	91585890	5670	5670	5670	5670	0
89	20230912	174000	91585890	5670	5670	5670	5670	0
90	20230912	173900	91585890	5670	5670	5670	5670	0
91	20230912	173800	91585890	5670	5670	5670	5670	0
92	20230912	173700	91585890	5670	5670	5670	5670	276
93	20230912	173600	91585890	5670	5670	5670	5670	0
94	20230912	173500	91585890	5670	5670	5670	5670	0
95	20230912	173400	91585890	5670	5670	5670	5670	0
96	20230912	173300	91585890	5670	5670	5670	5670	0
97	20230912	173200	91585890	5670	5670	5670	5670	0
98	20230912	173100	91585890	5670	5670	5670	5670	0
99	20230912	173000	91585890	5670	5670	5670	5670	0
100	20230912	172900	91585890	5670	5670	5670	5670	0
101	20230912	172800	91585890	5670	5670	5670	5670	0
102	20230912	172700	91585890	5670	5670	5670	5670	0
103	20230912	172600	91585890	5670	5670	5670	5670	0
104	20230912	172500	91585890	5670	5670	5670	5670	0
105	20230912	172400	91585890	5670	5670	5670	5670	0
106	20230912	172300	91585890	5670	5670	5670	5670	0
107	20230912	172200	91585890	5670	5670	5670	5670	0
108	20230912	172100	91585890	5670	5670	5670	5670	0
109	20230912	172000	91585890	5670	5670	5670	5670	0
110	20230912	171900	91585890	5670	5670	5670	5670	0
111	20230912	171800	91585890	5670	5670	5670	5670	0
112	20230912	171700	91585890	5670	5670	5670	5670	0
113	20230912	171600	91585890	5670	5670	5670	5670	0
114	20230912	171500	91585890	5670	5670	5670	5670	0
115	20230912	171400	91585890	5670	5670	5670	5670	0
116	20230912	171300	91585890	5670	5670	5670	5670	0
117	20230912	171200	91585890	5670	5670	5670	5670	0
118	20230912	171100	91585890	5670	5670	5670	5670	0
119	20230912	171000	91585890	5670	5670	5670	5670	0
120	20230912	170900	91585890	5670	5670	5670	5670	0
121	20230912	170800	91585890	5670	5670	5670	5670	0
122	20230912	170700	91585890	5670	5670	5670	5670	276
123	20230912	170600	91585890	5670	5670	5670	5670	0
124	20230912	170500	91585890	5670	5670	5670	5670	0
125	20230912	170400	91585890	5670	5670	5670	5670	0
126	20230912	170300	91585890	5670	5670	5670	5670	0
127	20230912	170200	91585890	5670	5670	5670	5670	0
128	20230912	170100	91585890	5670	5670	5670	5670	0
129	20230912	170000	91585890	5670	5670	5670	5670	0
130	20230912	165900	91585890	5670	5670	5670	5670	0
131	20230912	165800	91585890	5670	5670	5670	5670	0
132	20230912	165700	91585890	5670	5670	5670	5670	0
133	20230912	165600	91585890	5670	5670	5670	5670	0
134	20230912	165500	91585890	5670	5670	5670	5670	0
135	20230912	165400	91585890	5670	5670	5670	5670	0
136	20230912	165300	91585890	5670	5670	5670	5670	0
137	20230912	165200	91585890	5670	5670	5670	5670	0
138	20230912	165100	91585890	5670	5670	5670	5670	0
139	20230912	165000	91585890	5670	5670	5670	5670	0
140	20230912	164900	91585890	5670	5670	5670	5670	0
141	20230912	164800	91585890	5670	5670	5670	5670	0
142	20230912	164700	91585890	5670	5670	5670	5670	0
143	20230912	164600	91585890	5670	5670	5670	5670	0
144	20230912	164500	91585890	5670	5670	5670	5670	0
145	20230912	164400	91585890	5670	5670	5670	5670	0
146	20230912	164300	91585890	5670	5670	5670	5670	0
147	20230912	164200	91585890	5670	5670	5670	5670	0
148	20230912	164100	91585890	5670	5670	5670	5670	0
149	20230912	164000	91585890	5670	5670	5670	5670	0
150	20230912	163900	91585890	5670	5670	5670	5670	0
151	20230912	163800	91585890	5670	5670	5670	5670	0
152	20230912	163700	91585890	5670	5670	5670	5670	276
153	20230912	163600	91585890	5670	5670	5670	5670	0
154	20230912	163500	91585890	5670	5670	5670	5670	0
155	20230912	163400	91585890	5670	5670	5670	5670	0
156	20230912	163300	91585890	5670	5670	5670	5670	0
157	20230912	163200	91585890	5670	5670	5670	5670	0
158	20230912	163100	91585890	5670	5670	5670	5670	0
159	20230912	163000	91585890	5670	5670	5670	5670	0
160	20230912	162900	91585890	5670	5670	5670	5670	0
161	20230912	162800	91585890	5670	5670	5670	5670	0
162	20230912	162700	91585890	5670	5670	5670	5670	0
163	20230912	162600	91585890	5670	5670	5670	5670	0
164	20230912	162500	91585890	5670	5670	5670	5670	0
165	20230912	162400	91585890	5670	5670	5670	5670	0
166	20230912	162300	91585890	5670	5670	5670	5670	0
167	20230912	162200	91585890	5670	5670	5670	5670	0
168	20230912	162100	91585890	5670	5670	5670	5670	0
169	20230912	162000	91585890	5670	5670	5670	5670	0
170	20230912	161900	91585890	5670	5670	5670	5670	0
171	20230912	161800	91585890	5670	5670	5670	5670	0
172	20230912	161700	91585890	5670	5670	5670	5670	0
173	20230912	161600	91585890	5670	5670	5670	5670	0
174	20230912	161500	91585890	5670	5670	5670	5670	0
175	20230912	161400	91585890	5670	5670	5670	5670	0
176	20230912	161300	91585890	5670	5670	5670	5670	0
177	20230912	161200	91585890	5670	5670	5670	5670	0
178	20230912	161100	91585890	5670	5670	5670	5670	0
179	20230912	161000	91585890	5670	5670	5670	5670	0
180	20230912	160900	91585890	5670	5670	5670	5670	0
181	20230912	160800	91585890	5670	5670	5670	5670	0
182	20230912	160700	91585890	5670	5670	5670	5670	276
183	20230912	160600	91585890	5670	5670	5670	5670	0
184	20230912	160500	91585890	5670	5670	5670	5670	0
185	20230912	160400	91585890	5670	5670	5670	5670	0
186	20230912	160300	91585890	5670	5670	5670	5670	0
187	20230912	160200	91585890	5670	5670	5670	5670	0
188	20230912	160100	91585890	5670	5670	5670	5670	0
189	20230912	160000	91585890	5670	5670	5670	5670	0
190	20230912	155900	91585890	5670	5670	5670	5670	0
191	20230912	155800	91585890	5670	5670	5670	5670	0
192	20230912	155700	91585890	5670	5670	5670	5670	0
193	20230912	155600	91585890	5670	5670	5670	5670	0
194	20230912	155500	91585890	5670	5670	5670	5670	0
195	20230912	155400	91585890	5670	5670	5670	5670	0
196	20230912	155300	91585890	5670	5670	5670	5670	0
197	20230912	155200	91585890	5670	5670	5670	5670	0
198	20230912	155100	91585890	5670	5670	5670	5670	0
199	20230912	155000	91585890	5670	5670	5670	5670	0
200	20230912	154900	91585890	5670	5670	5670	5670	0
201	20230912	154800	91585890	5670	5670	5670	5670	0
202	20230912	154700	91585890	5670	5670	5670	5670	0
203	20230912	154600	91585890	5670	5670	5670	5670	0
204	20230912	154500	91585890	5670	5670	5670	5670	0
205	20230912	154400	91585890	5670	5670	5670	5670	0
206	20230912	154300	91585890	5670	5670	5670	5670	0
207	20230912	154200	91585890	5670	5670	5670	5670	0
208	20230912	154100	91585890	5670	5670	5670	5670	0
209	20230912	154000	91585890	5670	5670	5670	5670	0
210	20230912	153900	91585890	5670	5670	5670	5670	0
211	20230912	153800	91585890	5670	5670	5670	5670	0
212	20230912	153700	91585890	5670	5670	5670	5670	276
213	20230912	153600	91585890	5670	5670	5670	5670	0
214	20230912	153500	91585890	5670	5670	5670	5670	0
215	20230912	153400	91585890	5670	5670	5670	5670	0
216	20230912	153300	91585890	5670	5670	5670	5670	0
217	20230912	153200	91585890	5670	5670	5670	5670	0
218	20230912	153100	91585890	5670	5670	5670	5670	0
219	20230912	153000	91585890	5670	5670	5670	5670	276
220	20230912	152900	90020970	5670	5670	5670	5670	0
221	20230912	152800	90020970	5670	5670	5670	5670	0
222	20230912	152700	90020970	5670	5670	5670	5670	0
223	20230912	152600	90020970	5670	5670	5670	5670	0
224	20230912	152500	90020970	5670	5670	5670	5670	0
225	20230912	152400	90020970	5670	5670	5670	5670	0
226	20230912	152300	90020970	5670	5670	5670	5670	0
227	20230912	152200	90020970	5670	5670	5670	5670	0
228	20230912	152100	90020970	5670	5670	5670	5670	0
229	20230912	152000	90020970	5670	5670	5670	5670	0
230	20230912	151900	90020970	5670	5670	5670	5670	2
231	20230912	151800	90009630	5680	5680	5680	5680	1026
232	20230912	151700	84181950	5680	5680	5680	5680	0
233	20230912	151600	84181950	5680	5680	5680	5680	0
234	20230912	151500	84181950	5680	5690	5690	5680	131
235	20230912	151400	83436580	5680	5680	5680	5680	0
236	20230912	151300	83436580	5680	5680	5680	5680	0
237	20230912	151200	83436580	5680	5680	5680	5680	0
238	20230912	151100	83436580	5680	5690	5690	5680	11
239	20230912	151000	83374010	5690	5690	5690	5690	41
240	20230912	150900	83140720	5690	5690	5690	5690	0
241	20230912	150800	83140720	5690	5690	5690	5690	0
242	20230912	150700	83140720	5690	5690	5690	5690	0
243	20230912	150600	83140720	5690	5690	5690	5690	20
244	20230912	150500	83026920	5680	5680	5680	5680	0
245	20230912	150400	83026920	5680	5680	5680	5680	69
246	20230912	150300	82635000	5690	5690	5690	5690	52
247	20230912	150200	82339120	5700	5700	5700	5700	0
248	20230912	150100	82339120	5700	5700	5700	5700	83
249	20230912	150000	81866020	5700	5700	5700	5700	0
250	20230912	145900	81866020	5700	5700	5700	5700	0
251	20230912	145800	81866020	5700	5700	5700	5700	120
252	20230912	145700	81182020	5730	5730	5730	5730	0
253	20230912	145600	81182020	5730	5730	5730	5730	0
254	20230912	145500	81182020	5730	5730	5730	5730	0
255	20230912	145400	81182020	5730	5730	5730	5730	0
256	20230912	145300	81182020	5730	5730	5730	5730	5
257	20230912	145200	81153370	5730	5730	5730	5730	0
258	20230912	145100	81153370	5730	5730	5730	5730	0
259	20230912	145000	81153370	5730	5730	5730	5730	5
260	20230912	144900	81124720	5730	5730	5730	5730	0
261	20230912	144800	81124720	5730	5730	5730	5730	0
262	20230912	144700	81124720	5730	5730	5730	5730	0
263	20230912	144600	81124720	5730	5730	5730	5730	0
264	20230912	144500	81124720	5730	5730	5730	5730	0
265	20230912	144400	81124720	5730	5730	5730	5730	0
266	20230912	144300	81124720	5730	5730	5730	5730	0
267	20230912	144200	81124720	5730	5730	5730	5730	0
268	20230912	144100	81124720	5730	5730	5730	5730	0
269	20230912	144000	81124720	5730	5730	5730	5730	0
270	20230912	143900	81124720	5730	5730	5730	5730	0
271	20230912	143800	81124720	5730	5730	5730	5730	0
272	20230912	143700	81124720	5730	5730	5730	5730	0
273	20230912	143600	81124720	5730	5710	5730	5710	40
274	20230912	143500	80895920	5710	5710	5710	5710	480
275	20230912	143400	78155120	5690	5690	5690	5690	0
276	20230912	143300	78155120	5690	5690	5690	5690	0
277	20230912	143200	78155120	5690	5690	5690	5690	0
278	20230912	143100	78155120	5690	5690	5690	5690	7
279	20230912	143000	78115290	5690	5690	5690	5690	0
280	20230912	142900	78115290	5690	5690	5690	5690	15
281	20230912	142800	78029940	5690	5690	5690	5690	0
282	20230912	142700	78029940	5690	5690	5690	5690	0
283	20230912	142600	78029940	5690	5690	5690	5690	0
284	20230912	142500	78029940	5690	5690	5690	5690	0
285	20230912	142400	78029940	5690	5690	5690	5690	0
286	20230912	142300	78029940	5690	5690	5690	5690	0
287	20230912	142200	78029940	5690	5690	5690	5690	0
288	20230912	142100	78029940	5690	5690	5690	5690	0
289	20230912	142000	78029940	5690	5690	5690	5690	0
290	20230912	141900	78029940	5690	5690	5690	5690	0
291	20230912	141800	78029940	5690	5690	5690	5690	0
292	20230912	141700	78029940	5690	5690	5690	5690	0
293	20230912	141600	78029940	5690	5690	5690	5690	19
294	20230912	141500	77921830	5700	5700	5700	5700	0
295	20230912	141400	77921830	5700	5700	5700	5700	0
296	20230912	141300	77921830	5700	5710	5710	5700	40
297	20230912	141200	77693630	5710	5710	5710	5710	0
298	20230912	141100	77693630	5710	5710	5710	5710	0
299	20230912	141000	77693630	5710	5710	5710	5710	313
300	20230912	140900	75906400	5690	5690	5690	5690	0
301	20230912	140800	75906400	5690	5690	5690	5690	0
302	20230912	140700	75906400	5690	5690	5690	5690	3
303	20230912	140600	75889330	5710	5700	5710	5700	75
304	20230912	140500	75461100	5690	5690	5690	5690	1
305	20230912	140400	75455410	5700	5700	5700	5700	1
306	20230912	140300	75449710	5670	5670	5670	5670	0
307	20230912	140200	75449710	5670	5670	5670	5670	0
308	20230912	140100	75449710	5670	5670	5670	5670	0
309	20230912	140000	75449710	5670	5670	5670	5670	0
310	20230912	135900	75449710	5670	5670	5670	5670	0
311	20230912	135800	75449710	5670	5670	5670	5670	0
312	20230912	135700	75449710	5670	5670	5670	5670	0
313	20230912	135600	75449710	5670	5670	5670	5670	0
314	20230912	135500	75449710	5670	5670	5670	5670	0
315	20230912	135400	75449710	5670	5670	5670	5670	0
316	20230912	135300	75449710	5670	5670	5670	5670	0
317	20230912	135200	75449710	5670	5670	5670	5670	0
318	20230912	135100	75449710	5670	5670	5670	5670	0
319	20230912	135000	75449710	5670	5670	5670	5670	0
320	20230912	134900	75449710	5670	5670	5670	5670	0
321	20230912	134800	75449710	5670	5670	5670	5670	0
322	20230912	134700	75449710	5670	5670	5670	5670	0
323	20230912	134600	75449710	5670	5670	5670	5670	1
324	20230912	134500	75444040	5670	5670	5670	5670	0
325	20230912	134400	75444040	5670	5670	5670	5670	0
326	20230912	134300	75444040	5670	5670	5670	5670	0
327	20230912	134200	75444040	5670	5670	5670	5670	7
328	20230912	134100	75404350	5670	5670	5670	5670	0
329	20230912	134000	75404350	5670	5670	5670	5670	0
330	20230912	133900	75404350	5670	5670	5670	5670	0
331	20230912	133800	75404350	5670	5670	5670	5670	0
332	20230912	133700	75404350	5670	5670	5670	5670	0
333	20230912	133600	75404350	5670	5670	5670	5670	0
334	20230912	133500	75404350	5670	5670	5670	5670	13
335	20230912	133400	75330640	5650	5650	5650	5650	0
336	20230912	133300	75330640	5650	5700	5700	5650	3289
337	20230912	133200	56717840	5700	5700	5700	5700	0
338	20230912	133100	56717840	5700	5700	5700	5700	0
339	20230912	133000	56717840	5700	5700	5700	5700	1
340	20230912	132900	56712140	5700	5700	5700	5700	0
341	20230912	132800	56712140	5700	5700	5700	5700	0
342	20230912	132700	56712140	5700	5700	5700	5700	0
343	20230912	132600	56712140	5700	5700	5700	5700	0
344	20230912	132500	56712140	5700	5700	5700	5700	0
345	20230912	132400	56712140	5700	5700	5700	5700	5
346	20230912	132300	56683640	5710	5710	5710	5710	0
347	20230912	132200	56683640	5710	5720	5720	5710	77
348	20230912	132100	56243590	5730	5730	5730	5730	0
349	20230912	132000	56243590	5730	5730	5730	5730	0
350	20230912	131900	56243590	5730	5730	5730	5730	0
351	20230912	131800	56243590	5730	5730	5730	5730	0
352	20230912	131700	56243590	5730	5730	5730	5730	0
353	20230912	131600	56243590	5730	5730	5730	5730	0
354	20230912	131500	56243590	5730	5730	5730	5730	0
355	20230912	131400	56243590	5730	5730	5730	5730	109
356	20230912	131300	55619020	5730	5730	5730	5730	0
357	20230912	131200	55619020	5730	5730	5730	5730	0
358	20230912	131100	55619020	5730	5730	5730	5730	0
359	20230912	131000	55619020	5730	5730	5730	5730	0
360	20230912	130900	55619020	5730	5730	5730	5730	0
361	20230912	130800	55619020	5730	5730	5730	5730	0
362	20230912	130700	55619020	5730	5730	5730	5730	0
363	20230912	130600	55619020	5730	5730	5730	5730	0
364	20230912	130500	55619020	5730	5730	5730	5730	0
365	20230912	130400	55619020	5730	5730	5730	5730	0
366	20230912	130300	55619020	5730	5730	5730	5730	7
367	20230912	130200	55578910	5720	5720	5720	5720	0
368	20230912	130100	55578910	5720	5720	5720	5720	0
369	20230912	130000	55578910	5720	5720	5720	5720	0
370	20230912	125900	55578910	5720	5720	5720	5720	0
371	20230912	125800	55578910	5720	5720	5720	5720	0
372	20230912	125700	55578910	5720	5720	5720	5720	0
373	20230912	125600	55578910	5720	5720	5720	5720	500
374	20230912	125500	52718910	5740	5740	5740	5740	0
375	20230912	125400	52718910	5740	5740	5740	5740	0
376	20230912	125300	52718910	5740	5740	5740	5740	0
377	20230912	125200	52718910	5740	5740	5740	5740	0
378	20230912	125100	52718910	5740	5740	5740	5740	0
379	20230912	125000	52718910	5740	5740	5740	5740	26
380	20230912	124900	52569670	5750	5750	5750	5750	0
381	20230912	124800	52569670	5750	5750	5750	5750	0
382	20230912	124700	52569670	5750	5750	5750	5750	0
383	20230912	124600	52569670	5750	5750	5750	5750	0
384	20230912	124500	52569670	5750	5750	5750	5750	0
385	20230912	124400	52569670	5750	5750	5750	5750	0
386	20230912	124300	52569670	5750	5750	5750	5750	0
387	20230912	124200	52569670	5750	5750	5750	5750	0
388	20230912	124100	52569670	5750	5750	5750	5750	0
389	20230912	124000	52569670	5750	5750	5750	5750	0
390	20230912	123900	52569670	5750	5750	5750	5750	0
391	20230912	123800	52569670	5750	5750	5750	5750	5
392	20230912	123700	52540920	5750	5750	5750	5750	38
393	20230912	123600	52322420	5720	5720	5720	5720	0
394	20230912	123500	52322420	5720	5720	5720	5720	0
395	20230912	123400	52322420	5720	5720	5720	5720	0
396	20230912	123300	52322420	5720	5720	5720	5720	63
397	20230912	123200	51962060	5720	5740	5740	5720	348
398	20230912	123100	49971430	5740	5740	5740	5740	0
399	20230912	123000	49971430	5740	5740	5740	5740	530
400	20230912	122900	46929230	5740	5740	5740	5740	0
401	20230912	122800	46929230	5740	5740	5740	5740	0
402	20230912	122700	46929230	5740	5740	5740	5740	0
403	20230912	122600	46929230	5740	5740	5740	5740	30
404	20230912	122500	46757030	5740	5740	5740	5740	2
405	20230912	122400	46745550	5740	5740	5740	5740	0
406	20230912	122300	46745550	5740	5740	5740	5740	0
407	20230912	122200	46745550	5740	5740	5740	5740	0
408	20230912	122100	46745550	5740	5740	5740	5740	50
409	20230912	122000	46458550	5750	5750	5750	5750	1
410	20230912	121900	46452800	5750	5750	5750	5750	1
411	20230912	121800	46447050	5750	5750	5750	5750	0
412	20230912	121700	46447050	5750	5750	5750	5750	0
413	20230912	121600	46447050	5750	5750	5750	5750	0
414	20230912	121500	46447050	5750	5750	5750	5750	27
415	20230912	121400	46291800	5750	5750	5750	5750	0
416	20230912	121300	46291800	5750	5750	5750	5750	7
417	20230912	121200	46251550	5760	5760	5760	5760	0
418	20230912	121100	46251550	5760	5760	5760	5760	0
419	20230912	121000	46251550	5760	5760	5760	5760	0
420	20230912	120900	46251550	5760	5760	5760	5760	0
421	20230912	120800	46251550	5760	5760	5760	5760	0
422	20230912	120700	46251550	5760	5760	5760	5760	0
423	20230912	120600	46251550	5760	5760	5760	5760	0
424	20230912	120500	46251550	5760	5760	5760	5760	0
425	20230912	120400	46251550	5760	5760	5760	5760	0
426	20230912	120300	46251550	5760	5760	5760	5760	0
427	20230912	120200	46251550	5760	5760	5760	5760	0
428	20230912	120100	46251550	5760	5760	5760	5760	0
429	20230912	120000	46251550	5760	5760	5760	5760	100
430	20230912	115900	45675550	5750	5750	5750	5750	0
431	20230912	115800	45675550	5750	5750	5750	5750	66
432	20230912	115700	45296050	5740	5740	5740	5740	0
433	20230912	115600	45296050	5740	5740	5740	5740	0
434	20230912	115500	45296050	5740	5740	5740	5740	1
435	20230912	115400	45290310	5750	5750	5750	5750	0
436	20230912	115300	45290310	5750	5750	5750	5750	0
437	20230912	115200	45290310	5750	5750	5750	5750	0
438	20230912	115100	45290310	5750	5750	5750	5750	0
439	20230912	115000	45290310	5750	5750	5750	5750	0
440	20230912	114900	45290310	5750	5750	5750	5750	0
441	20230912	114800	45290310	5750	5750	5750	5750	18
442	20230912	114700	45186810	5750	5750	5750	5750	1
443	20230912	114600	45181060	5740	5740	5740	5740	0
444	20230912	114500	45181060	5740	5740	5740	5740	0
445	20230912	114400	45181060	5740	5740	5740	5740	0
446	20230912	114300	45181060	5740	5740	5740	5740	0
447	20230912	114200	45181060	5740	5740	5740	5740	0
448	20230912	114100	45181060	5740	5740	5740	5740	12
449	20230912	114000	45112180	5740	5740	5740	5740	0
450	20230912	113900	45112180	5740	5740	5740	5740	100
451	20230912	113800	44538180	5740	5740	5740	5740	0
452	20230912	113700	44538180	5740	5740	5740	5740	286
453	20230912	113600	42896540	5740	5740	5740	5740	0
454	20230912	113500	42896540	5740	5740	5740	5740	0
455	20230912	113400	42896540	5740	5740	5740	5740	0
456	20230912	113300	42896540	5740	5740	5740	5740	0
457	20230912	113200	42896540	5740	5740	5740	5740	0
458	20230912	113100	42896540	5740	5740	5740	5740	0
459	20230912	113000	42896540	5740	5740	5740	5740	0
460	20230912	112900	42896540	5740	5740	5740	5740	0
461	20230912	112800	42896540	5740	5740	5740	5740	0
462	20230912	112700	42896540	5740	5740	5740	5740	0
463	20230912	112600	42896540	5740	5740	5740	5740	0
464	20230912	112500	42896540	5740	5740	5740	5740	0
465	20230912	112400	42896540	5740	5740	5740	5740	0
466	20230912	112300	42896540	5740	5740	5740	5740	0
467	20230912	112200	42896540	5740	5740	5740	5740	0
468	20230912	112100	42896540	5740	5740	5740	5740	0
469	20230912	112000	42896540	5740	5740	5740	5740	0
470	20230912	111900	42896540	5740	5740	5740	5740	0
471	20230912	111800	42896540	5740	5740	5740	5740	0
472	20230912	111700	42896540	5740	5740	5740	5740	0
473	20230912	111600	42896540	5740	5740	5740	5740	1
474	20230912	111500	42890800	5740	5740	5740	5740	0
475	20230912	111400	42890800	5740	5740	5740	5740	800
476	20230912	111300	38298800	5740	5740	5740	5740	0
477	20230912	111200	38298800	5740	5740	5740	5740	0
478	20230912	111100	38298800	5740	5740	5740	5740	1
479	20230912	111000	38293060	5740	5740	5740	5740	3
480	20230912	110900	38275840	5730	5730	5730	5730	6
481	20230912	110800	38241460	5730	5730	5730	5730	0
482	20230912	110700	38241460	5730	5730	5730	5730	0
483	20230912	110600	38241460	5730	5730	5730	5730	0
484	20230912	110500	38241460	5730	5730	5730	5730	50
485	20230912	110400	37954960	5730	5730	5730	5730	0
486	20230912	110300	37954960	5730	5730	5730	5730	0
487	20230912	110200	37954960	5730	5730	5730	5730	0
488	20230912	110100	37954960	5730	5730	5730	5730	0
489	20230912	110000	37954960	5730	5730	5730	5730	0
490	20230912	105900	37954960	5730	5730	5730	5730	0
491	20230912	105800	37954960	5730	5730	5730	5730	0
492	20230912	105700	37954960	5730	5730	5730	5730	0
493	20230912	105600	37954960	5730	5730	5730	5730	100
494	20230912	105500	37381960	5720	5720	5720	5720	0
495	20230912	105400	37381960	5720	5720	5720	5720	0
496	20230912	105300	37381960	5720	5720	5720	5720	0
497	20230912	105200	37381960	5720	5720	5720	5720	0
498	20230912	105100	37381960	5720	5720	5720	5720	10
499	20230912	105000	37324760	5740	5740	5740	5740	0
500	20230912	104900	37324760	5740	5740	5740	5740	0
501	20230912	104800	37324760	5740	5740	5740	5740	0
502	20230912	104700	37324760	5740	5740	5740	5740	14
503	20230912	104600	37244400	5740	5740	5740	5740	0
504	20230912	104500	37244400	5740	5740	5740	5740	0
505	20230912	104400	37244400	5740	5740	5740	5740	175
506	20230912	104300	36239900	5740	5740	5740	5740	0
507	20230912	104200	36239900	5740	5740	5740	5740	0
508	20230912	104100	36239900	5740	5740	5740	5740	9
509	20230912	104000	36188240	5740	5740	5740	5740	0
510	20230912	103900	36188240	5740	5740	5740	5740	0
511	20230912	103800	36188240	5740	5740	5740	5740	7
512	20230912	103700	36148060	5740	5740	5740	5740	0
513	20230912	103600	36148060	5740	5740	5740	5740	8
514	20230912	103500	36102140	5740	5740	5740	5740	0
515	20230912	103400	36102140	5740	5740	5740	5740	16
516	20230912	103300	36010300	5740	5740	5740	5740	0
517	20230912	103200	36010300	5740	5740	5740	5740	120
518	20230912	103100	35321500	5740	5740	5740	5740	0
519	20230912	103000	35321500	5740	5740	5740	5740	0
520	20230912	102900	35321500	5740	5740	5740	5740	0
521	20230912	102800	35321500	5740	5740	5740	5740	0
522	20230912	102700	35321500	5740	5740	5740	5740	0
523	20230912	102600	35321500	5740	5740	5740	5740	0
524	20230912	102500	35321500	5740	5740	5740	5740	0
525	20230912	102400	35321500	5740	5740	5740	5740	0
526	20230912	102300	35321500	5740	5740	5740	5740	100
527	20230912	102200	34747500	5740	5740	5740	5740	7
528	20230912	102100	34707320	5760	5760	5760	5760	0
529	20230912	102000	34707320	5760	5760	5760	5760	0
530	20230912	101900	34707320	5760	5760	5760	5760	0
531	20230912	101800	34707320	5760	5760	5760	5760	0
532	20230912	101700	34707320	5760	5760	5760	5760	0
533	20230912	101600	34707320	5760	5760	5760	5760	83
534	20230912	101500	34229240	5760	5760	5760	5760	0
535	20230912	101400	34229240	5760	5760	5760	5760	10
536	20230912	101300	34171640	5770	5770	5770	5770	0
537	20230912	101200	34171640	5770	5770	5770	5770	6
538	20230912	101100	34137020	5770	5770	5770	5770	0
539	20230912	101000	34137020	5770	5770	5770	5770	141
540	20230912	100900	33323450	5770	5770	5770	5770	0
541	20230912	100800	33323450	5770	5770	5770	5770	0
542	20230912	100700	33323450	5770	5770	5770	5770	0
543	20230912	100600	33323450	5770	5770	5770	5770	13
544	20230912	100500	33248440	5760	5760	5760	5760	131
545	20230912	100400	32493880	5760	5760	5760	5760	0
546	20230912	100300	32493880	5760	5760	5760	5760	0
547	20230912	100200	32493880	5760	5760	5760	5760	0
548	20230912	100100	32493880	5760	5760	5760	5760	0
549	20230912	100000	32493880	5760	5760	5760	5760	172
550	20230912	095900	31503160	5760	5760	5760	5760	0
551	20230912	095800	31503160	5760	5760	5760	5760	20
552	20230912	095700	31387960	5760	5760	5760	5760	0
553	20230912	095600	31387960	5760	5760	5760	5760	0
554	20230912	095500	31387960	5760	5760	5760	5760	6
555	20230912	095400	31353400	5760	5760	5760	5760	0
556	20230912	095300	31353400	5760	5760	5760	5760	0
557	20230912	095200	31353400	5760	5770	5770	5760	71
558	20230912	095100	30944430	5760	5760	5760	5760	92
559	20230912	095000	30414510	5760	5760	5760	5760	100
560	20230912	094900	29838510	5760	5760	5760	5760	0
561	20230912	094800	29838510	5760	5760	5760	5760	0
562	20230912	094700	29838510	5760	5760	5760	5760	0
563	20230912	094600	29838510	5760	5760	5760	5760	0
564	20230912	094500	29838510	5760	5760	5760	5760	1
565	20230912	094400	29832750	5770	5770	5770	5770	0
566	20230912	094300	29832750	5770	5770	5770	5770	2
567	20230912	094200	29821210	5760	5760	5760	5760	0
568	20230912	094100	29821210	5760	5760	5760	5760	600
569	20230912	094000	26365210	5760	5760	5760	5760	1
570	20230912	093900	26359450	5780	5780	5780	5780	0
571	20230912	093800	26359450	5780	5780	5780	5780	5
572	20230912	093700	26330550	5780	5780	5780	5780	2
573	20230912	093600	26318990	5750	5750	5750	5750	0
574	20230912	093500	26318990	5750	5750	5750	5750	139
575	20230912	093400	25519740	5780	5780	5780	5780	10
576	20230912	093300	25461940	5780	5780	5780	5780	2
577	20230912	093200	25450380	5780	5780	5780	5780	1
578	20230912	093100	25444600	5780	5780	5780	5780	0
579	20230912	093000	25444600	5780	5770	5780	5770	2001
580	20230912	092900	13881880	5770	5770	5770	5770	0
581	20230912	092800	13881880	5770	5770	5770	5770	0
582	20230912	092700	13881880	5770	5760	5770	5760	50
583	20230912	092600	13593870	5760	5760	5760	5760	0
584	20230912	092500	13593870	5760	5760	5760	5760	28
585	20230912	092400	13432590	5750	5750	5750	5750	1
586	20230912	092300	13426840	5760	5760	5760	5760	0
587	20230912	092200	13426840	5760	5770	5770	5760	93
588	20230912	092100	12891150	5760	5760	5760	5760	0
589	20230912	092000	12891150	5760	5760	5760	5760	1
590	20230912	091900	12885390	5760	5760	5760	5760	220
591	20230912	091800	11618190	5760	5760	5760	5760	0
592	20230912	091700	11618190	5760	5760	5760	5760	400
593	20230912	091600	9314190	5780	5780	5780	5780	0
594	20230912	091500	9314190	5780	5780	5780	5780	0
595	20230912	091400	9314190	5780	5780	5790	5780	864
596	20230912	091300	4314630	5770	5750	5770	5750	361
597	20230912	091200	2233920	5770	5770	5770	5770	0
598	20230912	091100	2233920	5770	5770	5770	5770	101
599	20230912	091000	1651150	5760	5760	5760	5760	105
600	20230912	090900	1046350	5760	5760	5760	5760	73
601	20230912	090800	625870	5750	5750	5750	5750	0
602	20230912	090700	625870	5750	5750	5750	5750	18
603	20230912	090600	522370	5750	5750	5750	5750	1
604	20230912	090500	516620	5750	5750	5750	5750	0
605	20230912	090400	516620	5750	5750	5750	5750	2
606	20230912	090300	505120	5740	5740	5740	5740	0
607	20230912	090200	505120	5740	5740	5740	5740	0
608	20230912	090100	505120	5740	5740	5740	5740	30
609	20230912	090000	332920	5740	5740	5740	5740	58