KissMeData/002990/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183700	102764930	5320	5320	5320	5320	1806
3	20230919	183600	102764930	5320	5320	5320	5320	0
4	20230919	183500	102764930	5320	5320	5320	5320	0
5	20230919	183400	102764930	5320	5320	5320	5320	0
6	20230919	183300	102764930	5320	5320	5320	5320	0
7	20230919	183200	102764930	5320	5320	5320	5320	0
8	20230919	183100	102764930	5320	5320	5320	5320	0
9	20230919	183000	102764930	5320	5320	5320	5320	0
10	20230919	182900	102764930	5320	5320	5320	5320	0
11	20230919	182800	102764930	5320	5320	5320	5320	0
12	20230919	182700	102764930	5320	5320	5320	5320	0
13	20230919	182600	102764930	5320	5320	5320	5320	0
14	20230919	182500	102764930	5320	5320	5320	5320	0
15	20230919	182400	102764930	5320	5320	5320	5320	0
16	20230919	182300	102764930	5320	5320	5320	5320	0
17	20230919	182200	102764930	5320	5320	5320	5320	0
18	20230919	182100	102764930	5320	5320	5320	5320	0
19	20230919	182000	102764930	5320	5320	5320	5320	0
20	20230919	181900	102764930	5320	5320	5320	5320	0
21	20230919	181800	102764930	5320	5320	5320	5320	0
22	20230919	181700	102764930	5320	5320	5320	5320	0
23	20230919	181600	102764930	5320	5320	5320	5320	0
24	20230919	181500	102764930	5320	5320	5320	5320	0
25	20230919	181400	102764930	5320	5320	5320	5320	0
26	20230919	181300	102764930	5320	5320	5320	5320	0
27	20230919	181200	102764930	5320	5320	5320	5320	0
28	20230919	181100	102764930	5320	5320	5320	5320	0
29	20230919	181000	102764930	5320	5320	5320	5320	0
30	20230919	180900	102764930	5320	5320	5320	5320	0
31	20230919	180800	102764930	5320	5320	5320	5320	0
32	20230919	180700	102764930	5320	5320	5320	5320	1806
33	20230919	180600	102764930	5320	5320	5320	5320	0
34	20230919	180500	102764930	5320	5320	5320	5320	0
35	20230919	180400	102764930	5320	5320	5320	5320	0
36	20230919	180300	102764930	5320	5320	5320	5320	0
37	20230919	180200	102764930	5320	5320	5320	5320	0
38	20230919	180100	102764930	5320	5320	5320	5320	0
39	20230919	180000	102764930	5320	5320	5320	5320	0
40	20230919	175900	102764930	5320	5320	5320	5320	0
41	20230919	175800	102764930	5320	5320	5320	5320	0
42	20230919	175700	102764930	5320	5320	5320	5320	0
43	20230919	175600	102764930	5320	5320	5320	5320	0
44	20230919	175500	102764930	5320	5320	5320	5320	0
45	20230919	175400	102764930	5320	5320	5320	5320	0
46	20230919	175300	102764930	5320	5320	5320	5320	0
47	20230919	175200	102764930	5320	5320	5320	5320	0
48	20230919	175100	102764930	5320	5320	5320	5320	0
49	20230919	175000	102764930	5320	5320	5320	5320	0
50	20230919	174900	102764930	5320	5320	5320	5320	0
51	20230919	174800	102764930	5320	5320	5320	5320	0
52	20230919	174700	102764930	5320	5320	5320	5320	0
53	20230919	174600	102764930	5320	5320	5320	5320	0
54	20230919	174500	102764930	5320	5320	5320	5320	0
55	20230919	174400	102764930	5320	5320	5320	5320	0
56	20230919	174300	102764930	5320	5320	5320	5320	0
57	20230919	174200	102764930	5320	5320	5320	5320	0
58	20230919	174100	102764930	5320	5320	5320	5320	0
59	20230919	174000	102764930	5320	5320	5320	5320	0
60	20230919	173900	102764930	5320	5320	5320	5320	0
61	20230919	173800	102764930	5320	5320	5320	5320	0
62	20230919	173700	102764930	5320	5320	5320	5320	1806
63	20230919	173600	102764930	5320	5320	5320	5320	0
64	20230919	173500	102764930	5320	5320	5320	5320	0
65	20230919	173400	102764930	5320	5320	5320	5320	0
66	20230919	173300	102764930	5320	5320	5320	5320	0
67	20230919	173200	102764930	5320	5320	5320	5320	0
68	20230919	173100	102764930	5320	5320	5320	5320	0
69	20230919	173000	102764930	5320	5320	5320	5320	0
70	20230919	172900	102764930	5320	5320	5320	5320	0
71	20230919	172800	102764930	5320	5320	5320	5320	0
72	20230919	172700	102764930	5320	5320	5320	5320	0
73	20230919	172600	102764930	5320	5320	5320	5320	0
74	20230919	172500	102764930	5320	5320	5320	5320	0
75	20230919	172400	102764930	5320	5320	5320	5320	0
76	20230919	172300	102764930	5320	5320	5320	5320	0
77	20230919	172200	102764930	5320	5320	5320	5320	0
78	20230919	172100	102764930	5320	5320	5320	5320	0
79	20230919	172000	102764930	5320	5320	5320	5320	0
80	20230919	171900	102764930	5320	5320	5320	5320	0
81	20230919	171800	102764930	5320	5320	5320	5320	0
82	20230919	171700	102764930	5320	5320	5320	5320	0
83	20230919	171600	102764930	5320	5320	5320	5320	0
84	20230919	171500	102764930	5320	5320	5320	5320	0
85	20230919	171400	102764930	5320	5320	5320	5320	0
86	20230919	171300	102764930	5320	5320	5320	5320	0
87	20230919	171200	102764930	5320	5320	5320	5320	0
88	20230919	171100	102764930	5320	5320	5320	5320	0
89	20230919	171000	102764930	5320	5320	5320	5320	0
90	20230919	170900	102764930	5320	5320	5320	5320	0
91	20230919	170800	102764930	5320	5320	5320	5320	0
92	20230919	170700	102764930	5320	5320	5320	5320	1806
93	20230919	170600	102764930	5320	5320	5320	5320	0
94	20230919	170500	102764930	5320	5320	5320	5320	0
95	20230919	170400	102764930	5320	5320	5320	5320	0
96	20230919	170300	102764930	5320	5320	5320	5320	0
97	20230919	170200	102764930	5320	5320	5320	5320	0
98	20230919	170100	102764930	5320	5320	5320	5320	0
99	20230919	170000	102764930	5320	5320	5320	5320	0
100	20230919	165900	102764930	5320	5320	5320	5320	0
101	20230919	165800	102764930	5320	5320	5320	5320	0
102	20230919	165700	102764930	5320	5320	5320	5320	0
103	20230919	165600	102764930	5320	5320	5320	5320	0
104	20230919	165500	102764930	5320	5320	5320	5320	0
105	20230919	165400	102764930	5320	5320	5320	5320	0
106	20230919	165300	102764930	5320	5320	5320	5320	0
107	20230919	165200	102764930	5320	5320	5320	5320	0
108	20230919	165100	102764930	5320	5320	5320	5320	0
109	20230919	165000	102764930	5320	5320	5320	5320	0
110	20230919	164900	102764930	5320	5320	5320	5320	0
111	20230919	164800	102764930	5320	5320	5320	5320	0
112	20230919	164700	102764930	5320	5320	5320	5320	0
113	20230919	164600	102764930	5320	5320	5320	5320	0
114	20230919	164500	102764930	5320	5320	5320	5320	0
115	20230919	164400	102764930	5320	5320	5320	5320	0
116	20230919	164300	102764930	5320	5320	5320	5320	0
117	20230919	164200	102764930	5320	5320	5320	5320	0
118	20230919	164100	102764930	5320	5320	5320	5320	0
119	20230919	164000	102764930	5320	5320	5320	5320	0
120	20230919	163900	102764930	5320	5320	5320	5320	0
121	20230919	163800	102764930	5320	5320	5320	5320	0
122	20230919	163700	102764930	5320	5320	5320	5320	1806
123	20230919	163600	102764930	5320	5320	5320	5320	0
124	20230919	163500	102764930	5320	5320	5320	5320	0
125	20230919	163400	102764930	5320	5320	5320	5320	0
126	20230919	163300	102764930	5320	5320	5320	5320	0
127	20230919	163200	102764930	5320	5320	5320	5320	0
128	20230919	163100	102764930	5320	5320	5320	5320	0
129	20230919	163000	102764930	5320	5320	5320	5320	0
130	20230919	162900	102764930	5320	5320	5320	5320	0
131	20230919	162800	102764930	5320	5320	5320	5320	0
132	20230919	162700	102764930	5320	5320	5320	5320	0
133	20230919	162600	102764930	5320	5320	5320	5320	0
134	20230919	162500	102764930	5320	5320	5320	5320	0
135	20230919	162400	102764930	5320	5320	5320	5320	0
136	20230919	162300	102764930	5320	5320	5320	5320	0
137	20230919	162200	102764930	5320	5320	5320	5320	0
138	20230919	162100	102764930	5320	5320	5320	5320	0
139	20230919	162000	102764930	5320	5320	5320	5320	0
140	20230919	161900	102764930	5320	5320	5320	5320	0
141	20230919	161800	102764930	5320	5320	5320	5320	0
142	20230919	161700	102764930	5320	5320	5320	5320	0
143	20230919	161600	102764930	5320	5320	5320	5320	0
144	20230919	161500	102764930	5320	5320	5320	5320	0
145	20230919	161400	102764930	5320	5320	5320	5320	0
146	20230919	161300	102764930	5320	5320	5320	5320	0
147	20230919	161200	102764930	5320	5320	5320	5320	0
148	20230919	161100	102764930	5320	5320	5320	5320	0
149	20230919	161000	102764930	5320	5320	5320	5320	0
150	20230919	160900	102764930	5320	5320	5320	5320	0
151	20230919	160800	102764930	5320	5320	5320	5320	0
152	20230919	160700	102764930	5320	5320	5320	5320	1806
153	20230919	160600	102764930	5320	5320	5320	5320	0
154	20230919	160500	102764930	5320	5320	5320	5320	0
155	20230919	160400	102764930	5320	5320	5320	5320	0
156	20230919	160300	102764930	5320	5320	5320	5320	0
157	20230919	160200	102764930	5320	5320	5320	5320	0
158	20230919	160100	102764930	5320	5320	5320	5320	0
159	20230919	160000	102764930	5320	5320	5320	5320	0
160	20230919	155900	102764930	5320	5320	5320	5320	0
161	20230919	155800	102764930	5320	5320	5320	5320	0
162	20230919	155700	102764930	5320	5320	5320	5320	0
163	20230919	155600	102764930	5320	5320	5320	5320	0
164	20230919	155500	102764930	5320	5320	5320	5320	0
165	20230919	155400	102764930	5320	5320	5320	5320	0
166	20230919	155300	102764930	5320	5320	5320	5320	0
167	20230919	155200	102764930	5320	5320	5320	5320	0
168	20230919	155100	102764930	5320	5320	5320	5320	0
169	20230919	155000	102764930	5320	5320	5320	5320	0
170	20230919	154900	102764930	5320	5320	5320	5320	0
171	20230919	154800	102764930	5320	5320	5320	5320	0
172	20230919	154700	102764930	5320	5320	5320	5320	0
173	20230919	154600	102764930	5320	5320	5320	5320	0
174	20230919	154500	102764930	5320	5320	5320	5320	0
175	20230919	154400	102764930	5320	5320	5320	5320	0
176	20230919	154300	102764930	5320	5320	5320	5320	0
177	20230919	154200	102764930	5320	5320	5320	5320	0
178	20230919	154100	102764930	5320	5320	5320	5320	0
179	20230919	154000	102764930	5320	5320	5320	5320	0
180	20230919	153900	102764930	5320	5320	5320	5320	0
181	20230919	153800	102764930	5320	5320	5320	5320	0
182	20230919	153700	102764930	5320	5320	5320	5320	1806
183	20230919	153600	102764930	5320	5320	5320	5320	0
184	20230919	153500	102764930	5320	5320	5320	5320	0
185	20230919	153400	102764930	5320	5320	5320	5320	0
186	20230919	153300	102764930	5320	5320	5320	5320	0
187	20230919	153200	102764930	5320	5320	5320	5320	0
188	20230919	153100	102764930	5320	5320	5320	5320	0
189	20230919	153000	102764930	5320	5320	5320	5320	1806
190	20230919	152900	93157010	5290	5290	5290	5290	0
191	20230919	152800	93157010	5290	5290	5290	5290	0
192	20230919	152700	93157010	5290	5290	5290	5290	0
193	20230919	152600	93157010	5290	5290	5290	5290	0
194	20230919	152500	93157010	5290	5290	5290	5290	0
195	20230919	152400	93157010	5290	5290	5290	5290	0
196	20230919	152300	93157010	5290	5290	5290	5290	0
197	20230919	152200	93157010	5290	5290	5290	5290	0
198	20230919	152100	93157010	5290	5290	5290	5290	0
199	20230919	152000	93157010	5290	5290	5290	5290	0
200	20230919	151900	93157010	5290	5290	5290	5290	12
201	20230919	151800	93093530	5280	5290	5290	5280	2
202	20230919	151700	93082960	5280	5280	5280	5280	138
203	20230919	151600	92354320	5290	5290	5290	5290	48
204	20230919	151500	92100400	5290	5300	5300	5290	13
205	20230919	151400	92031530	5290	5290	5290	5290	0
206	20230919	151300	92031530	5290	5300	5300	5290	800
207	20230919	151200	87795530	5290	5290	5290	5290	100
208	20230919	151100	87266530	5290	5290	5290	5290	0
209	20230919	151000	87266530	5290	5290	5290	5290	54
210	20230919	150900	86980870	5290	5280	5290	5280	438
211	20230919	150800	84664850	5290	5290	5290	5290	0
212	20230919	150700	84664850	5290	5290	5290	5290	1
213	20230919	150600	84659560	5280	5280	5280	5280	60
214	20230919	150500	84342760	5290	5290	5290	5290	0
215	20230919	150400	84342760	5290	5290	5290	5290	2
216	20230919	150300	84332180	5290	5290	5290	5290	1
217	20230919	150200	84326890	5290	5290	5290	5290	0
218	20230919	150100	84326890	5290	5290	5290	5290	0
219	20230919	150000	84326890	5290	5290	5290	5290	0
220	20230919	145900	84326890	5290	5290	5290	5290	0
221	20230919	145800	84326890	5290	5290	5290	5290	48
222	20230919	145700	84072970	5280	5290	5290	5280	52
223	20230919	145600	83798290	5290	5290	5290	5290	23
224	20230919	145500	83676620	5280	5280	5280	5280	0
225	20230919	145400	83676620	5280	5280	5280	5280	0
226	20230919	145300	83676620	5280	5280	5280	5280	0
227	20230919	145200	83676620	5280	5280	5280	5280	0
228	20230919	145100	83676620	5280	5280	5280	5280	0
229	20230919	145000	83676620	5280	5280	5280	5280	0
230	20230919	144900	83676620	5280	5280	5280	5280	0
231	20230919	144800	83676620	5280	5280	5280	5280	0
232	20230919	144700	83676620	5280	5280	5280	5280	1
233	20230919	144600	83671340	5290	5290	5290	5290	0
234	20230919	144500	83671340	5290	5290	5290	5290	0
235	20230919	144400	83671340	5290	5290	5290	5290	34
236	20230919	144300	83491480	5290	5290	5290	5290	0
237	20230919	144200	83491480	5290	5290	5290	5290	1
238	20230919	144100	83486190	5290	5290	5290	5290	4
239	20230919	144000	83465030	5290	5290	5290	5290	0
240	20230919	143900	83465030	5290	5290	5290	5290	0
241	20230919	143800	83465030	5290	5290	5290	5290	0
242	20230919	143700	83465030	5290	5290	5290	5290	0
243	20230919	143600	83465030	5290	5290	5290	5290	0
244	20230919	143500	83465030	5290	5290	5290	5290	0
245	20230919	143400	83465030	5290	5290	5290	5290	91
246	20230919	143300	82983640	5290	5290	5290	5290	0
247	20230919	143200	82983640	5290	5290	5290	5290	0
248	20230919	143100	82983640	5290	5290	5290	5290	0
249	20230919	143000	82983640	5290	5290	5290	5290	0
250	20230919	142900	82983640	5290	5290	5290	5290	1
251	20230919	142800	82978350	5280	5280	5280	5280	0
252	20230919	142700	82978350	5280	5280	5280	5280	0
253	20230919	142600	82978350	5280	5280	5280	5280	100
254	20230919	142500	82450350	5300	5300	5300	5300	0
255	20230919	142400	82450350	5300	5300	5300	5300	0
256	20230919	142300	82450350	5300	5300	5300	5300	0
257	20230919	142200	82450350	5300	5300	5300	5300	0
258	20230919	142100	82450350	5300	5300	5300	5300	0
259	20230919	142000	82450350	5300	5300	5300	5300	2
260	20230919	141900	82439750	5300	5300	5300	5300	5
261	20230919	141800	82413250	5290	5290	5290	5290	5
262	20230919	141700	82386800	5290	5290	5290	5290	0
263	20230919	141600	82386800	5290	5290	5290	5290	1
264	20230919	141500	82381510	5290	5290	5290	5290	10
265	20230919	141400	82328610	5290	5290	5290	5290	10
266	20230919	141300	82275710	5280	5280	5280	5280	0
267	20230919	141200	82275710	5280	5280	5280	5280	0
268	20230919	141100	82275710	5280	5280	5280	5280	0
269	20230919	141000	82275710	5280	5280	5280	5280	0
270	20230919	140900	82275710	5280	5280	5280	5280	0
271	20230919	140800	82275710	5280	5280	5280	5280	0
272	20230919	140700	82275710	5280	5280	5280	5280	0
273	20230919	140600	82275710	5280	5280	5280	5280	0
274	20230919	140500	82275710	5280	5280	5280	5280	12
275	20230919	140400	82212350	5270	5270	5270	5270	0
276	20230919	140300	82212350	5270	5270	5270	5270	0
277	20230919	140200	82212350	5270	5270	5270	5270	170
278	20230919	140100	81316450	5280	5280	5280	5280	0
279	20230919	140000	81316450	5280	5280	5280	5280	0
280	20230919	135900	81316450	5280	5280	5280	5280	0
281	20230919	135800	81316450	5280	5280	5280	5280	5
282	20230919	135700	81290050	5280	5280	5280	5280	0
283	20230919	135600	81290050	5280	5280	5280	5280	2
284	20230919	135500	81279490	5280	5280	5280	5280	0
285	20230919	135400	81279490	5280	5280	5280	5280	1
286	20230919	135300	81274210	5260	5260	5260	5260	0
287	20230919	135200	81274210	5260	5260	5260	5260	4
288	20230919	135100	81253170	5270	5270	5270	5270	166
289	20230919	135000	80378350	5270	5270	5270	5270	10
290	20230919	134900	80325650	5270	5270	5270	5270	0
291	20230919	134800	80325650	5270	5270	5270	5270	10
292	20230919	134700	80272950	5270	5270	5270	5270	56
293	20230919	134600	79977830	5260	5270	5270	5260	15
294	20230919	134500	79898880	5260	5260	5260	5260	0
295	20230919	134400	79898880	5260	5260	5260	5260	0
296	20230919	134300	79898880	5260	5260	5260	5260	32
297	20230919	134200	79730560	5260	5260	5260	5260	0
298	20230919	134100	79730560	5260	5260	5260	5260	202
299	20230919	134000	78668040	5260	5260	5260	5260	50
300	20230919	133900	78405040	5260	5270	5270	5260	101
301	20230919	133800	77873770	5260	5260	5260	5260	0
302	20230919	133700	77873770	5260	5260	5260	5260	100
303	20230919	133600	77347770	5270	5270	5270	5270	0
304	20230919	133500	77347770	5270	5260	5270	5260	105
305	20230919	133400	76795420	5260	5260	5260	5260	0
306	20230919	133300	76795420	5260	5260	5260	5260	62
307	20230919	133200	76469300	5260	5260	5260	5260	38
308	20230919	133100	76269420	5260	5260	5260	5260	0
309	20230919	133000	76269420	5260	5260	5260	5260	100
310	20230919	132900	75743420	5260	5260	5260	5260	50
311	20230919	132800	75480420	5260	5260	5260	5260	200
312	20230919	132700	74428420	5270	5270	5270	5270	21
313	20230919	132600	74317750	5270	5270	5270	5270	0
314	20230919	132500	74317750	5270	5270	5270	5270	0
315	20230919	132400	74317750	5270	5270	5270	5270	0
316	20230919	132300	74317750	5270	5270	5270	5270	0
317	20230919	132200	74317750	5270	5270	5270	5270	203
318	20230919	132100	73247940	5280	5270	5280	5270	217
319	20230919	132000	72104150	5280	5270	5280	5270	120
320	20230919	131900	71471550	5270	5270	5270	5270	0
321	20230919	131800	71471550	5270	5270	5270	5270	101
322	20230919	131700	70939280	5270	5270	5270	5270	100
323	20230919	131600	70412280	5270	5280	5280	5270	101
324	20230919	131500	69880000	5280	5270	5280	5270	424
325	20230919	131400	67645340	5260	5260	5260	5260	100
326	20230919	131300	67119340	5260	5260	5260	5260	50
327	20230919	131200	66856340	5260	5260	5260	5260	100
328	20230919	131100	66330340	5260	5260	5260	5260	0
329	20230919	131000	66330340	5260	5260	5260	5260	0
330	20230919	130900	66330340	5260	5260	5260	5260	1
331	20230919	130800	66325080	5270	5270	5270	5270	972
332	20230919	130700	61202640	5270	5270	5270	5270	100
333	20230919	130600	60675640	5270	5270	5270	5270	50
334	20230919	130500	60412140	5280	5280	5280	5280	0
335	20230919	130400	60412140	5280	5280	5280	5280	235
336	20230919	130300	59171340	5280	5280	5280	5280	50
337	20230919	130200	58907340	5280	5280	5280	5280	0
338	20230919	130100	58907340	5280	5280	5280	5280	0
339	20230919	130000	58907340	5280	5280	5280	5280	50
340	20230919	125900	58643340	5280	5280	5280	5280	193
341	20230919	125800	57624300	5290	5290	5290	5290	7
342	20230919	125700	57587270	5290	5290	5290	5290	0
343	20230919	125600	57587270	5290	5290	5290	5290	0
344	20230919	125500	57587270	5290	5290	5290	5290	0
345	20230919	125400	57587270	5290	5290	5290	5290	395
346	20230919	125300	55497720	5290	5290	5290	5290	0
347	20230919	125200	55497720	5290	5290	5290	5290	0
348	20230919	125100	55497720	5290	5290	5290	5290	109
349	20230919	125000	54921110	5290	5290	5290	5290	5
350	20230919	124900	54894660	5280	5280	5280	5280	0
351	20230919	124800	54894660	5280	5280	5280	5280	0
352	20230919	124700	54894660	5280	5280	5280	5280	0
353	20230919	124600	54894660	5280	5280	5280	5280	1
354	20230919	124500	54889380	5280	5280	5280	5280	0
355	20230919	124400	54889380	5280	5280	5280	5280	0
356	20230919	124300	54889380	5280	5280	5280	5280	0
357	20230919	124200	54889380	5280	5280	5280	5280	10
358	20230919	124100	54836580	5280	5280	5280	5280	0
359	20230919	124000	54836580	5280	5280	5280	5280	0
360	20230919	123900	54836580	5280	5280	5280	5280	0
361	20230919	123800	54836580	5280	5280	5280	5280	0
362	20230919	123700	54836580	5280	5280	5280	5280	0
363	20230919	123600	54836580	5280	5280	5280	5280	0
364	20230919	123500	54836580	5280	5280	5280	5280	0
365	20230919	123400	54836580	5280	5280	5280	5280	0
366	20230919	123300	54836580	5280	5280	5280	5280	100
367	20230919	123200	54308580	5280	5280	5280	5280	300
368	20230919	123100	52724580	5280	5280	5280	5280	0
369	20230919	123000	52724580	5280	5280	5280	5280	0
370	20230919	122900	52724580	5280	5280	5280	5280	0
371	20230919	122800	52724580	5280	5280	5280	5280	0
372	20230919	122700	52724580	5280	5280	5280	5280	0
373	20230919	122600	52724580	5280	5280	5280	5280	0
374	20230919	122500	52724580	5280	5280	5280	5280	0
375	20230919	122400	52724580	5280	5280	5280	5280	0
376	20230919	122300	52724580	5280	5280	5280	5280	0
377	20230919	122200	52724580	5280	5280	5280	5280	125
378	20230919	122100	52064580	5280	5280	5280	5280	0
379	20230919	122000	52064580	5280	5280	5280	5280	2
380	20230919	121900	52054020	5280	5280	5280	5280	0
381	20230919	121800	52054020	5280	5280	5280	5280	0
382	20230919	121700	52054020	5280	5280	5280	5280	0
383	20230919	121600	52054020	5280	5280	5280	5280	0
384	20230919	121500	52054020	5280	5280	5280	5280	0
385	20230919	121400	52054020	5280	5280	5280	5280	0
386	20230919	121300	52054020	5280	5280	5280	5280	0
387	20230919	121200	52054020	5280	5280	5280	5280	0
388	20230919	121100	52054020	5280	5280	5280	5280	0
389	20230919	121000	52054020	5280	5280	5280	5280	0
390	20230919	120900	52054020	5280	5280	5280	5280	0
391	20230919	120800	52054020	5280	5280	5280	5280	0
392	20230919	120700	52054020	5280	5280	5280	5280	0
393	20230919	120600	52054020	5280	5280	5280	5280	0
394	20230919	120500	52054020	5280	5280	5280	5280	0
395	20230919	120400	52054020	5280	5280	5280	5280	0
396	20230919	120300	52054020	5280	5280	5280	5280	0
397	20230919	120200	52054020	5280	5280	5280	5280	0
398	20230919	120100	52054020	5280	5280	5280	5280	39
399	20230919	120000	51848100	5280	5280	5280	5280	0
400	20230919	115900	51848100	5280	5280	5280	5280	0
401	20230919	115800	51848100	5280	5280	5280	5280	1
402	20230919	115700	51842820	5290	5290	5290	5290	0
403	20230919	115600	51842820	5290	5290	5290	5290	0
404	20230919	115500	51842820	5290	5290	5290	5290	0
405	20230919	115400	51842820	5290	5290	5290	5290	0
406	20230919	115300	51842820	5290	5290	5290	5290	0
407	20230919	115200	51842820	5290	5290	5290	5290	0
408	20230919	115100	51842820	5290	5290	5290	5290	0
409	20230919	115000	51842820	5290	5290	5290	5290	0
410	20230919	114900	51842820	5290	5290	5290	5290	0
411	20230919	114800	51842820	5290	5290	5290	5290	22
412	20230919	114700	51726440	5290	5290	5290	5290	2
413	20230919	114600	51715860	5290	5290	5290	5290	0
414	20230919	114500	51715860	5290	5290	5290	5290	0
415	20230919	114400	51715860	5290	5290	5290	5290	6
416	20230919	114300	51684120	5290	5290	5290	5290	0
417	20230919	114200	51684120	5290	5290	5290	5290	0
418	20230919	114100	51684120	5290	5290	5290	5290	100
419	20230919	114000	51155120	5280	5280	5280	5280	0
420	20230919	113900	51155120	5280	5280	5280	5280	0
421	20230919	113800	51155120	5280	5280	5280	5280	15
422	20230919	113700	51075920	5280	5280	5280	5280	0
423	20230919	113600	51075920	5280	5280	5280	5280	0
424	20230919	113500	51075920	5280	5280	5280	5280	7
425	20230919	113400	51038960	5290	5290	5290	5290	1
426	20230919	113300	51033670	5290	5290	5290	5290	2
427	20230919	113200	51023090	5280	5280	5280	5280	0
428	20230919	113100	51023090	5280	5280	5280	5280	0
429	20230919	113000	51023090	5280	5280	5280	5280	32
430	20230919	112900	50854130	5280	5280	5280	5280	45
431	20230919	112800	50616530	5270	5270	5270	5270	17
432	20230919	112700	50526940	5280	5280	5280	5280	0
433	20230919	112600	50526940	5280	5280	5280	5280	0
434	20230919	112500	50526940	5280	5280	5280	5280	0
435	20230919	112400	50526940	5280	5280	5280	5280	0
436	20230919	112300	50526940	5280	5280	5280	5280	0
437	20230919	112200	50526940	5280	5280	5280	5280	1
438	20230919	112100	50521660	5280	5280	5280	5280	200
439	20230919	112000	49465660	5280	5280	5280	5280	400
440	20230919	111900	47353660	5280	5280	5280	5280	0
441	20230919	111800	47353660	5280	5280	5280	5280	2
442	20230919	111700	47343100	5290	5290	5290	5290	0
443	20230919	111600	47343100	5290	5290	5290	5290	0
444	20230919	111500	47343100	5290	5290	5290	5290	0
445	20230919	111400	47343100	5290	5290	5290	5290	1
446	20230919	111300	47337810	5280	5280	5280	5280	150
447	20230919	111200	46545810	5280	5280	5280	5280	5
448	20230919	111100	46519410	5280	5280	5280	5280	60
449	20230919	111000	46202610	5280	5280	5280	5280	100
450	20230919	110900	45674610	5280	5280	5280	5280	0
451	20230919	110800	45674610	5280	5280	5280	5280	2
452	20230919	110700	45664050	5280	5280	5280	5280	0
453	20230919	110600	45664050	5280	5280	5280	5280	1
454	20230919	110500	45658770	5280	5280	5280	5280	28
455	20230919	110400	45510930	5280	5280	5280	5280	11
456	20230919	110300	45452850	5280	5280	5280	5280	0
457	20230919	110200	45452850	5280	5280	5280	5280	0
458	20230919	110100	45452850	5280	5280	5280	5280	0
459	20230919	110000	45452850	5280	5280	5280	5280	0
460	20230919	105900	45452850	5280	5280	5280	5280	0
461	20230919	105800	45452850	5280	5280	5280	5280	0
462	20230919	105700	45452850	5280	5280	5280	5280	2
463	20230919	105600	45442290	5270	5270	5270	5270	0
464	20230919	105500	45442290	5270	5270	5270	5270	113
465	20230919	105400	44846780	5270	5270	5270	5270	0
466	20230919	105300	44846780	5270	5270	5270	5270	400
467	20230919	105200	42738780	5280	5280	5280	5280	0
468	20230919	105100	42738780	5280	5280	5280	5280	0
469	20230919	105000	42738780	5280	5280	5280	5280	4
470	20230919	104900	42717660	5280	5280	5280	5280	0
471	20230919	104800	42717660	5280	5280	5280	5280	1
472	20230919	104700	42712380	5280	5280	5280	5280	10
473	20230919	104600	42659580	5280	5280	5280	5280	0
474	20230919	104500	42659580	5280	5280	5280	5280	2
475	20230919	104400	42649020	5280	5280	5280	5280	0
476	20230919	104300	42649020	5280	5280	5280	5280	0
477	20230919	104200	42649020	5280	5280	5280	5280	0
478	20230919	104100	42649020	5280	5280	5280	5280	0
479	20230919	104000	42649020	5280	5280	5280	5280	10
480	20230919	103900	42596220	5280	5280	5280	5280	0
481	20230919	103800	42596220	5280	5280	5280	5280	0
482	20230919	103700	42596220	5280	5280	5280	5280	0
483	20230919	103600	42596220	5280	5280	5280	5280	0
484	20230919	103500	42596220	5280	5280	5280	5280	0
485	20230919	103400	42596220	5280	5280	5280	5280	0
486	20230919	103300	42596220	5280	5280	5280	5280	0
487	20230919	103200	42596220	5280	5280	5280	5280	21
488	20230919	103100	42485340	5280	5280	5280	5280	0
489	20230919	103000	42485340	5280	5280	5280	5280	10
490	20230919	102900	42432540	5280	5280	5280	5280	2
491	20230919	102800	42421980	5270	5270	5270	5270	0
492	20230919	102700	42421980	5270	5270	5270	5270	0
493	20230919	102600	42421980	5270	5290	5290	5270	4
494	20230919	102500	42400880	5270	5290	5290	5270	201
495	20230919	102400	41337610	5280	5280	5280	5280	0
496	20230919	102300	41337610	5280	5280	5280	5280	246
497	20230919	102200	40038730	5280	5280	5280	5280	0
498	20230919	102100	40038730	5280	5280	5280	5280	1
499	20230919	102000	40033450	5290	5290	5290	5290	0
500	20230919	101900	40033450	5290	5290	5290	5290	1
501	20230919	101800	40028160	5280	5280	5280	5280	1
502	20230919	101700	40022880	5280	5280	5280	5280	124
503	20230919	101600	39368160	5280	5280	5280	5280	0
504	20230919	101500	39368160	5280	5280	5280	5280	0
505	20230919	101400	39368160	5280	5280	5280	5280	12
506	20230919	101300	39304800	5280	5280	5280	5280	0
507	20230919	101200	39304800	5280	5280	5280	5280	10
508	20230919	101100	39252000	5280	5280	5280	5280	259
509	20230919	101000	37884480	5280	5280	5280	5280	11
510	20230919	100900	37826400	5280	5280	5280	5280	17
511	20230919	100800	37736640	5270	5270	5270	5270	98
512	20230919	100700	37220180	5270	5270	5270	5270	0
513	20230919	100600	37220180	5270	5270	5270	5270	0
514	20230919	100500	37220180	5270	5270	5270	5270	305
515	20230919	100400	35612830	5270	5270	5270	5270	0
516	20230919	100300	35612830	5270	5270	5270	5270	14
517	20230919	100200	35539050	5280	5280	5280	5280	0
518	20230919	100100	35539050	5280	5280	5280	5280	0
519	20230919	100000	35539050	5280	5280	5280	5280	20
520	20230919	095900	35433450	5290	5280	5290	5280	19
521	20230919	095800	35333030	5280	5290	5290	5270	12
522	20230919	095700	35269580	5290	5290	5290	5290	0
523	20230919	095600	35269580	5290	5280	5290	5280	119
524	20230919	095500	34641190	5270	5280	5280	5270	56
525	20230919	095400	34345870	5290	5290	5290	5280	438
526	20230919	095300	32032850	5300	5300	5300	5300	2
527	20230919	095200	32022250	5300	5300	5300	5300	0
528	20230919	095100	32022250	5300	5300	5300	5300	0
529	20230919	095000	32022250	5300	5300	5300	5300	20
530	20230919	094900	31916250	5280	5280	5280	5280	1
531	20230919	094800	31910970	5290	5290	5290	5290	0
532	20230919	094700	31910970	5290	5290	5290	5290	0
533	20230919	094600	31910970	5290	5290	5290	5290	216
534	20230919	094500	30768330	5300	5300	5300	5300	1060
535	20230919	094400	25150330	5300	5300	5300	5300	1
536	20230919	094300	25145030	5300	5300	5300	5300	1
537	20230919	094200	25139730	5300	5310	5310	5300	21
538	20230919	094100	25028330	5300	5300	5300	5300	1
539	20230919	094000	25023030	5300	5300	5300	5300	0
540	20230919	093900	25023030	5300	5310	5310	5300	6
541	20230919	093800	24991180	5310	5310	5310	5310	50
542	20230919	093700	24725680	5320	5310	5320	5310	96
543	20230919	093600	24215900	5300	5310	5310	5300	5
544	20230919	093500	24189360	5310	5300	5310	5300	4
545	20230919	093400	24168140	5300	5300	5300	5300	345
546	20230919	093300	22339640	5290	5300	5300	5290	3
547	20230919	093200	22323750	5300	5300	5300	5300	86
548	20230919	093100	21867950	5300	5310	5310	5300	3
549	20230919	093000	21852030	5300	5300	5300	5300	11
550	20230919	092900	21793730	5310	5310	5310	5310	137
551	20230919	092800	21066260	5310	5310	5310	5310	300
552	20230919	092700	19473260	5310	5320	5320	5310	35
553	20230919	092600	19287070	5310	5320	5320	5310	9
554	20230919	092500	19239240	5320	5320	5320	5320	66
555	20230919	092400	18888120	5320	5320	5320	5310	1147
556	20230919	092300	12786190	5310	5300	5310	5290	149
557	20230919	092200	11995520	5290	5290	5290	5290	10
558	20230919	092100	11942620	5300	5300	5300	5300	26
559	20230919	092000	11804820	5300	5300	5300	5300	303
560	20230919	091900	10198920	5300	5290	5300	5290	2
561	20230919	091800	10188330	5300	5300	5300	5300	10
562	20230919	091700	10135330	5300	5300	5300	5300	181
563	20230919	091600	9176030	5300	5300	5300	5300	0
564	20230919	091500	9176030	5300	5290	5300	5290	338
565	20230919	091400	7385010	5300	5280	5300	5280	206
566	20230919	091300	6295910	5280	5280	5280	5270	120
567	20230919	091200	5662320	5270	5270	5270	5270	0
568	20230919	091100	5662320	5270	5280	5280	5270	361
569	20230919	091000	3759580	5270	5270	5270	5270	1
570	20230919	090900	3754310	5270	5270	5270	5270	0
571	20230919	090800	3754310	5270	5300	5300	5270	2
572	20230919	090700	3743740	5270	5270	5270	5270	1
573	20230919	090600	3738470	5270	5270	5270	5270	1
574	20230919	090500	3733200	5300	5280	5300	5280	56
575	20230919	090400	3437460	5280	5280	5280	5280	2
576	20230919	090300	3426900	5280	5280	5280	5280	34
577	20230919	090200	3247380	5290	5290	5290	5290	0
578	20230919	090100	3247380	5290	5270	5290	5270	207
579	20230919	090000	2154130	5260	5250	5290	5250	410