KissMeData/016590/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	185600	674015550	5560	5560	5560	5560	784
3	20230906	185500	674015550	5560	5560	5560	5560	0
4	20230906	185400	674015550	5560	5560	5560	5560	0
5	20230906	185300	674015550	5560	5560	5560	5560	0
6	20230906	185200	674015550	5560	5560	5560	5560	0
7	20230906	185100	674015550	5560	5560	5560	5560	0
8	20230906	185000	674015550	5560	5560	5560	5560	0
9	20230906	184900	674015550	5560	5560	5560	5560	0
10	20230906	184800	674015550	5560	5560	5560	5560	0
11	20230906	184700	674015550	5560	5560	5560	5560	0
12	20230906	184600	674015550	5560	5560	5560	5560	0
13	20230906	184500	674015550	5560	5560	5560	5560	0
14	20230906	184400	674015550	5560	5560	5560	5560	0
15	20230906	184300	674015550	5560	5560	5560	5560	0
16	20230906	184200	674015550	5560	5560	5560	5560	0
17	20230906	184100	674015550	5560	5560	5560	5560	0
18	20230906	184000	674015550	5560	5560	5560	5560	0
19	20230906	183900	674015550	5560	5560	5560	5560	0
20	20230906	183800	674015550	5560	5560	5560	5560	0
21	20230906	183700	674015550	5560	5560	5560	5560	0
22	20230906	183600	674015550	5560	5560	5560	5560	0
23	20230906	183500	674015550	5560	5560	5560	5560	0
24	20230906	183400	674015550	5560	5560	5560	5560	0
25	20230906	183300	674015550	5560	5560	5560	5560	0
26	20230906	183200	674015550	5560	5560	5560	5560	0
27	20230906	183100	674015550	5560	5560	5560	5560	0
28	20230906	183000	674015550	5560	5560	5560	5560	0
29	20230906	182900	674015550	5560	5560	5560	5560	0
30	20230906	182800	674015550	5560	5560	5560	5560	0
31	20230906	182700	674015550	5560	5560	5560	5560	0
32	20230906	182600	674015550	5560	5560	5560	5560	784
33	20230906	182500	674015550	5560	5560	5560	5560	0
34	20230906	182400	674015550	5560	5560	5560	5560	0
35	20230906	182300	674015550	5560	5560	5560	5560	0
36	20230906	182200	674015550	5560	5560	5560	5560	0
37	20230906	182100	674015550	5560	5560	5560	5560	0
38	20230906	182000	674015550	5560	5560	5560	5560	0
39	20230906	181900	674015550	5560	5560	5560	5560	0
40	20230906	181800	674015550	5560	5560	5560	5560	0
41	20230906	181700	674015550	5560	5560	5560	5560	0
42	20230906	181600	674015550	5560	5560	5560	5560	0
43	20230906	181500	674015550	5560	5560	5560	5560	0
44	20230906	181400	674015550	5560	5560	5560	5560	0
45	20230906	181300	674015550	5560	5560	5560	5560	0
46	20230906	181200	674015550	5560	5560	5560	5560	0
47	20230906	181100	674015550	5560	5560	5560	5560	0
48	20230906	181000	674015550	5560	5560	5560	5560	0
49	20230906	180900	674015550	5560	5560	5560	5560	0
50	20230906	180800	674015550	5560	5560	5560	5560	0
51	20230906	180700	674015550	5560	5560	5560	5560	0
52	20230906	180600	674015550	5560	5560	5560	5560	0
53	20230906	180500	674015550	5560	5560	5560	5560	0
54	20230906	180400	674015550	5560	5560	5560	5560	0
55	20230906	180300	674015550	5560	5560	5560	5560	0
56	20230906	180200	674015550	5560	5560	5560	5560	0
57	20230906	180100	674015550	5560	5560	5560	5560	0
58	20230906	180000	674015550	5560	5560	5560	5560	0
59	20230906	175900	674015550	5560	5560	5560	5560	0
60	20230906	175800	674015550	5560	5560	5560	5560	0
61	20230906	175700	674015550	5560	5560	5560	5560	0
62	20230906	175600	674015550	5560	5560	5560	5560	784
63	20230906	175500	674015550	5560	5560	5560	5560	0
64	20230906	175400	674015550	5560	5560	5560	5560	0
65	20230906	175300	674015550	5560	5560	5560	5560	0
66	20230906	175200	674015550	5560	5560	5560	5560	0
67	20230906	175100	674015550	5560	5560	5560	5560	0
68	20230906	175000	674015550	5560	5560	5560	5560	0
69	20230906	174900	674015550	5560	5560	5560	5560	0
70	20230906	174800	674015550	5560	5560	5560	5560	0
71	20230906	174700	674015550	5560	5560	5560	5560	0
72	20230906	174600	674015550	5560	5560	5560	5560	0
73	20230906	174500	674015550	5560	5560	5560	5560	0
74	20230906	174400	674015550	5560	5560	5560	5560	0
75	20230906	174300	674015550	5560	5560	5560	5560	0
76	20230906	174200	674015550	5560	5560	5560	5560	0
77	20230906	174100	674015550	5560	5560	5560	5560	0
78	20230906	174000	674015550	5560	5560	5560	5560	0
79	20230906	173900	674015550	5560	5560	5560	5560	0
80	20230906	173800	674015550	5560	5560	5560	5560	0
81	20230906	173700	674015550	5560	5560	5560	5560	0
82	20230906	173600	674015550	5560	5560	5560	5560	0
83	20230906	173500	674015550	5560	5560	5560	5560	0
84	20230906	173400	674015550	5560	5560	5560	5560	0
85	20230906	173300	674015550	5560	5560	5560	5560	0
86	20230906	173200	674015550	5560	5560	5560	5560	0
87	20230906	173100	674015550	5560	5560	5560	5560	0
88	20230906	173000	674015550	5560	5560	5560	5560	0
89	20230906	172900	674015550	5560	5560	5560	5560	0
90	20230906	172800	674015550	5560	5560	5560	5560	0
91	20230906	172700	674015550	5560	5560	5560	5560	0
92	20230906	172600	674015550	5560	5560	5560	5560	784
93	20230906	172500	674015550	5560	5560	5560	5560	0
94	20230906	172400	674015550	5560	5560	5560	5560	0
95	20230906	172300	674015550	5560	5560	5560	5560	0
96	20230906	172200	674015550	5560	5560	5560	5560	0
97	20230906	172100	674015550	5560	5560	5560	5560	0
98	20230906	172000	674015550	5560	5560	5560	5560	0
99	20230906	171900	674015550	5560	5560	5560	5560	0
100	20230906	171800	674015550	5560	5560	5560	5560	0
101	20230906	171700	674015550	5560	5560	5560	5560	0
102	20230906	171600	674015550	5560	5560	5560	5560	0
103	20230906	171500	674015550	5560	5560	5560	5560	0
104	20230906	171400	674015550	5560	5560	5560	5560	0
105	20230906	171300	674015550	5560	5560	5560	5560	0
106	20230906	171200	674015550	5560	5560	5560	5560	0
107	20230906	171100	674015550	5560	5560	5560	5560	0
108	20230906	171000	674015550	5560	5560	5560	5560	0
109	20230906	170900	674015550	5560	5560	5560	5560	0
110	20230906	170800	674015550	5560	5560	5560	5560	0
111	20230906	170700	674015550	5560	5560	5560	5560	0
112	20230906	170600	674015550	5560	5560	5560	5560	0
113	20230906	170500	674015550	5560	5560	5560	5560	0
114	20230906	170400	674015550	5560	5560	5560	5560	0
115	20230906	170300	674015550	5560	5560	5560	5560	0
116	20230906	170200	674015550	5560	5560	5560	5560	0
117	20230906	170100	674015550	5560	5560	5560	5560	0
118	20230906	170000	674015550	5560	5560	5560	5560	0
119	20230906	165900	674015550	5560	5560	5560	5560	0
120	20230906	165800	674015550	5560	5560	5560	5560	0
121	20230906	165700	674015550	5560	5560	5560	5560	0
122	20230906	165600	674015550	5560	5560	5560	5560	784
123	20230906	165500	674015550	5560	5560	5560	5560	0
124	20230906	165400	674015550	5560	5560	5560	5560	0
125	20230906	165300	674015550	5560	5560	5560	5560	0
126	20230906	165200	674015550	5560	5560	5560	5560	0
127	20230906	165100	674015550	5560	5560	5560	5560	0
128	20230906	165000	674015550	5560	5560	5560	5560	0
129	20230906	164900	674015550	5560	5560	5560	5560	0
130	20230906	164800	674015550	5560	5560	5560	5560	0
131	20230906	164700	674015550	5560	5560	5560	5560	0
132	20230906	164600	674015550	5560	5560	5560	5560	0
133	20230906	164500	674015550	5560	5560	5560	5560	0
134	20230906	164400	674015550	5560	5560	5560	5560	0
135	20230906	164300	674015550	5560	5560	5560	5560	0
136	20230906	164200	674015550	5560	5560	5560	5560	0
137	20230906	164100	674015550	5560	5560	5560	5560	0
138	20230906	164000	674015550	5560	5560	5560	5560	0
139	20230906	163900	674015550	5560	5560	5560	5560	0
140	20230906	163800	674015550	5560	5560	5560	5560	0
141	20230906	163700	674015550	5560	5560	5560	5560	0
142	20230906	163600	674015550	5560	5560	5560	5560	0
143	20230906	163500	674015550	5560	5560	5560	5560	0
144	20230906	163400	674015550	5560	5560	5560	5560	0
145	20230906	163300	674015550	5560	5560	5560	5560	0
146	20230906	163200	674015550	5560	5560	5560	5560	0
147	20230906	163100	674015550	5560	5560	5560	5560	0
148	20230906	163000	674015550	5560	5560	5560	5560	0
149	20230906	162900	674015550	5560	5560	5560	5560	0
150	20230906	162800	674015550	5560	5560	5560	5560	0
151	20230906	162700	674015550	5560	5560	5560	5560	0
152	20230906	162600	674015550	5560	5560	5560	5560	784
153	20230906	162500	674015550	5560	5560	5560	5560	0
154	20230906	162400	674015550	5560	5560	5560	5560	0
155	20230906	162300	674015550	5560	5560	5560	5560	0
156	20230906	162200	674015550	5560	5560	5560	5560	0
157	20230906	162100	674015550	5560	5560	5560	5560	0
158	20230906	162000	674015550	5560	5560	5560	5560	0
159	20230906	161900	674015550	5560	5560	5560	5560	0
160	20230906	161800	674015550	5560	5560	5560	5560	0
161	20230906	161700	674015550	5560	5560	5560	5560	0
162	20230906	161600	674015550	5560	5560	5560	5560	0
163	20230906	161500	674015550	5560	5560	5560	5560	0
164	20230906	161400	674015550	5560	5560	5560	5560	0
165	20230906	161300	674015550	5560	5560	5560	5560	0
166	20230906	161200	674015550	5560	5560	5560	5560	0
167	20230906	161100	674015550	5560	5560	5560	5560	0
168	20230906	161000	674015550	5560	5560	5560	5560	0
169	20230906	160900	674015550	5560	5560	5560	5560	0
170	20230906	160800	674015550	5560	5560	5560	5560	0
171	20230906	160700	674015550	5560	5560	5560	5560	0
172	20230906	160600	674015550	5560	5560	5560	5560	0
173	20230906	160500	674015550	5560	5560	5560	5560	0
174	20230906	160400	674015550	5560	5560	5560	5560	0
175	20230906	160300	674015550	5560	5560	5560	5560	0
176	20230906	160200	674015550	5560	5560	5560	5560	0
177	20230906	160100	674015550	5560	5560	5560	5560	0
178	20230906	160000	674015550	5560	5560	5560	5560	0
179	20230906	155900	674015550	5560	5560	5560	5560	0
180	20230906	155800	674015550	5560	5560	5560	5560	0
181	20230906	155700	674015550	5560	5560	5560	5560	0
182	20230906	155600	674015550	5560	5560	5560	5560	784
183	20230906	155500	674015550	5560	5560	5560	5560	0
184	20230906	155400	674015550	5560	5560	5560	5560	0
185	20230906	155300	674015550	5560	5560	5560	5560	0
186	20230906	155200	674015550	5560	5560	5560	5560	0
187	20230906	155100	674015550	5560	5560	5560	5560	0
188	20230906	155000	674015550	5560	5560	5560	5560	0
189	20230906	154900	674015550	5560	5560	5560	5560	0
190	20230906	154800	674015550	5560	5560	5560	5560	0
191	20230906	154700	674015550	5560	5560	5560	5560	0
192	20230906	154600	674015550	5560	5560	5560	5560	0
193	20230906	154500	674015550	5560	5560	5560	5560	0
194	20230906	154400	674015550	5560	5560	5560	5560	0
195	20230906	154300	674015550	5560	5560	5560	5560	0
196	20230906	154200	674015550	5560	5560	5560	5560	0
197	20230906	154100	674015550	5560	5560	5560	5560	0
198	20230906	154000	674015550	5560	5560	5560	5560	0
199	20230906	153900	674015550	5560	5560	5560	5560	0
200	20230906	153800	674015550	5560	5560	5560	5560	0
201	20230906	153700	674015550	5560	5560	5560	5560	0
202	20230906	153600	674015550	5560	5560	5560	5560	0
203	20230906	153500	674015550	5560	5560	5560	5560	0
204	20230906	153400	674015550	5560	5560	5560	5560	0
205	20230906	153300	674015550	5560	5560	5560	5560	0
206	20230906	153200	674015550	5560	5560	5560	5560	0
207	20230906	153100	674015550	5560	5560	5560	5560	0
208	20230906	153000	674015550	5560	5560	5560	5560	784
209	20230906	152900	669656510	5570	5570	5570	5570	0
210	20230906	152800	669656510	5570	5570	5570	5570	0
211	20230906	152700	669656510	5570	5570	5570	5570	0
212	20230906	152600	669656510	5570	5570	5570	5570	0
213	20230906	152500	669656510	5570	5570	5570	5570	0
214	20230906	152400	669656510	5570	5570	5570	5570	0
215	20230906	152300	669656510	5570	5570	5570	5570	0
216	20230906	152200	669656510	5570	5570	5570	5570	0
217	20230906	152100	669656510	5570	5570	5570	5570	0
218	20230906	152000	669656510	5570	5570	5570	5570	0
219	20230906	151900	669656510	5570	5570	5570	5570	2
220	20230906	151800	669645370	5570	5570	5570	5570	37
221	20230906	151700	669439280	5570	5570	5570	5570	1
222	20230906	151600	669433710	5570	5570	5570	5570	27
223	20230906	151500	669283320	5570	5570	5570	5570	8
224	20230906	151400	669238760	5570	5570	5570	5570	24
225	20230906	151300	669105080	5570	5570	5570	5570	110
226	20230906	151200	668492380	5570	5570	5570	5570	10
227	20230906	151100	668436680	5570	5570	5570	5570	20
228	20230906	151000	668325280	5570	5570	5570	5570	122
229	20230906	150900	667645740	5570	5570	5570	5570	0
230	20230906	150800	667645740	5570	5570	5570	5570	18
231	20230906	150700	667545480	5570	5570	5570	5570	24
232	20230906	150600	667411800	5570	5570	5570	5570	1491
233	20230906	150500	659106930	5570	5570	5570	5570	0
234	20230906	150400	659106930	5570	5570	5570	5570	0
235	20230906	150300	659106930	5570	5560	5570	5560	518
236	20230906	150200	656226670	5560	5560	5560	5560	0
237	20230906	150100	656226670	5560	5560	5560	5560	120
238	20230906	150000	655559470	5570	5570	5570	5570	0
239	20230906	145900	655559470	5570	5570	5570	5570	0
240	20230906	145800	655559470	5570	5570	5570	5570	1000
241	20230906	145700	649989470	5560	5560	5560	5560	32
242	20230906	145600	649811550	5560	5570	5570	5560	8356
243	20230906	145500	603281230	5570	5570	5580	5570	578
244	20230906	145400	600056770	5580	5580	5580	5580	300
245	20230906	145300	598382770	5570	5580	5580	5570	331
246	20230906	145200	596538600	5570	5570	5570	5570	20
247	20230906	145100	596427200	5570	5570	5580	5570	29
248	20230906	145000	596265570	5570	5580	5580	5570	518
249	20230906	144900	593375310	5580	5580	5580	5580	2
250	20230906	144800	593364150	5580	5580	5580	5580	0
251	20230906	144700	593364150	5580	5580	5580	5580	0
252	20230906	144600	593364150	5580	5580	5580	5580	0
253	20230906	144500	593364150	5580	5580	5580	5580	1
254	20230906	144400	593358570	5580	5580	5580	5580	10
255	20230906	144300	593302770	5570	5570	5570	5570	0
256	20230906	144200	593302770	5570	5570	5570	5570	0
257	20230906	144100	593302770	5570	5580	5580	5570	2
258	20230906	144000	593291620	5580	5580	5580	5580	0
259	20230906	143900	593291620	5580	5580	5580	5580	0
260	20230906	143800	593291620	5580	5580	5580	5580	39
261	20230906	143700	593074000	5580	5580	5580	5580	17
262	20230906	143600	592979140	5560	5560	5560	5560	0
263	20230906	143500	592979140	5560	5560	5560	5560	0
264	20230906	143400	592979140	5560	5560	5560	5560	0
265	20230906	143300	592979140	5560	5560	5560	5560	0
266	20230906	143200	592979140	5560	5560	5560	5560	0
267	20230906	143100	592979140	5560	5560	5560	5560	0
268	20230906	143000	592979140	5560	5560	5560	5560	1
269	20230906	142900	592973580	5560	5560	5560	5560	0
270	20230906	142800	592973580	5560	5560	5560	5560	1921
271	20230906	142700	582292820	5570	5570	5570	5570	0
272	20230906	142600	582292820	5570	5570	5570	5570	0
273	20230906	142500	582292820	5570	5570	5570	5570	1
274	20230906	142400	582287250	5570	5570	5570	5570	1
275	20230906	142300	582281680	5570	5570	5570	5570	0
276	20230906	142200	582281680	5570	5570	5570	5570	0
277	20230906	142100	582281680	5570	5570	5570	5570	0
278	20230906	142000	582281680	5570	5570	5570	5570	0
279	20230906	141900	582281680	5570	5570	5570	5570	0
280	20230906	141800	582281680	5570	5570	5570	5570	0
281	20230906	141700	582281680	5570	5570	5570	5570	0
282	20230906	141600	582281680	5570	5570	5570	5570	0
283	20230906	141500	582281680	5570	5570	5570	5570	0
284	20230906	141400	582281680	5570	5570	5570	5570	1
285	20230906	141300	582276110	5560	5560	5560	5560	21
286	20230906	141200	582159350	5570	5570	5570	5570	2
287	20230906	141100	582148210	5570	5570	5570	5570	0
288	20230906	141000	582148210	5570	5570	5570	5570	51
289	20230906	140900	581864140	5560	5560	5560	5560	0
290	20230906	140800	581864140	5560	5560	5560	5560	0
291	20230906	140700	581864140	5560	5560	5560	5560	2
292	20230906	140600	581853020	5550	5550	5550	5550	0
293	20230906	140500	581853020	5550	5550	5550	5550	0
294	20230906	140400	581853020	5550	5550	5550	5550	0
295	20230906	140300	581853020	5550	5550	5550	5550	0
296	20230906	140200	581853020	5550	5550	5550	5550	880
297	20230906	140100	576969020	5550	5550	5550	5550	0
298	20230906	140000	576969020	5550	5550	5550	5550	0
299	20230906	135900	576969020	5550	5550	5550	5550	21
300	20230906	135800	576852470	5550	5550	5550	5550	20
301	20230906	135700	576741470	5560	5560	5560	5560	1326
302	20230906	135600	569368910	5560	5560	5560	5560	20
303	20230906	135500	569257710	5560	5570	5570	5560	25
304	20230906	135400	569118560	5560	5560	5560	5560	20
305	20230906	135300	569007360	5550	5550	5550	5550	20
306	20230906	135200	568896360	5550	5550	5550	5550	20
307	20230906	135100	568785360	5550	5550	5550	5550	21
308	20230906	135000	568668810	5550	5550	5550	5550	20
309	20230906	134900	568557810	5550	5550	5550	5550	20
310	20230906	134800	568446810	5550	5550	5550	5550	23
311	20230906	134700	568319160	5560	5560	5560	5550	181
312	20230906	134600	567312900	5560	5560	5560	5560	20
313	20230906	134500	567201700	5560	5560	5560	5560	236
314	20230906	134400	565889540	5560	5560	5560	5560	21
315	20230906	134300	565772780	5560	5560	5560	5560	11
316	20230906	134200	565711620	5560	5560	5560	5560	20
317	20230906	134100	565600420	5560	5570	5570	5560	105
318	20230906	134000	565015770	5560	5560	5560	5560	20
319	20230906	133900	564904570	5560	5560	5560	5560	20
320	20230906	133800	564793370	5560	5560	5560	5560	20
321	20230906	133700	564682170	5560	5570	5570	5560	41
322	20230906	133600	564454010	5560	5560	5560	5560	20
323	20230906	133500	564342810	5570	5560	5580	5560	520
324	20230906	133400	561445610	5560	5560	5560	5560	20
325	20230906	133300	561334410	5560	5560	5560	5560	20
326	20230906	133200	561223210	5560	5560	5560	5560	20
327	20230906	133100	561112010	5560	5560	5560	5560	10
328	20230906	133000	561056410	5560	5560	5560	5560	80
329	20230906	132900	560611610	5560	5560	5570	5560	23
330	20230906	132800	560483710	5560	5560	5560	5560	20
331	20230906	132700	560372510	5580	5560	5580	5560	30
332	20230906	132600	560205510	5560	5560	5560	5560	20
333	20230906	132500	560094310	5560	5560	5580	5560	23
334	20230906	132400	559966370	5560	5570	5570	5560	22
335	20230906	132300	559844030	5560	5560	5560	5560	20
336	20230906	132200	559732830	5560	5560	5560	5560	21
337	20230906	132100	559616070	5570	5560	5570	5560	28
338	20230906	132000	559460310	5560	5560	5560	5560	20
339	20230906	131900	559349110	5560	5560	5560	5560	40
340	20230906	131800	559126710	5560	5560	5560	5560	10
341	20230906	131700	559071110	5560	5560	5560	5560	20
342	20230906	131600	558959910	5560	5560	5560	5560	20
343	20230906	131500	558848710	5560	5550	5560	5550	21
344	20230906	131400	558732060	5550	5550	5550	5550	20
345	20230906	131300	558621060	5550	5550	5550	5550	20
346	20230906	131200	558510060	5550	5550	5550	5550	373
347	20230906	131100	556439910	5550	5550	5550	5550	20
348	20230906	131000	556328910	5560	5560	5560	5560	2913
349	20230906	130900	540132630	5560	5560	5560	5560	20
350	20230906	130800	540021430	5560	5560	5560	5560	21
351	20230906	130700	539904670	5570	5570	5570	5570	1147
352	20230906	130600	533515880	5570	5560	5570	5560	2506
353	20230906	130500	519562070	5560	5560	5560	5560	0
354	20230906	130400	519562070	5560	5560	5560	5560	402
355	20230906	130300	517326950	5570	5570	5570	5570	0
356	20230906	130200	517326950	5570	5570	5570	5570	0
357	20230906	130100	517326950	5570	5570	5570	5570	1
358	20230906	130000	517321380	5570	5570	5570	5570	1
359	20230906	125900	517315810	5550	5550	5550	5550	0
360	20230906	125800	517315810	5550	5550	5550	5550	0
361	20230906	125700	517315810	5550	5550	5550	5550	0
362	20230906	125600	517315810	5550	5550	5550	5550	0
363	20230906	125500	517315810	5550	5550	5550	5550	0
364	20230906	125400	517315810	5550	5550	5550	5550	0
365	20230906	125300	517315810	5550	5550	5550	5550	0
366	20230906	125200	517315810	5550	5550	5550	5550	0
367	20230906	125100	517315810	5550	5550	5550	5550	5
368	20230906	125000	517288060	5550	5550	5550	5550	2
369	20230906	124900	517276960	5560	5560	5560	5560	4
370	20230906	124800	517254720	5570	5570	5570	5570	0
371	20230906	124700	517254720	5570	5570	5570	5570	0
372	20230906	124600	517254720	5570	5570	5570	5570	0
373	20230906	124500	517254720	5570	5570	5570	5570	0
374	20230906	124400	517254720	5570	5570	5570	5570	0
375	20230906	124300	517254720	5570	5570	5570	5570	0
376	20230906	124200	517254720	5570	5570	5570	5570	1
377	20230906	124100	517249150	5570	5570	5570	5570	30
378	20230906	124000	517082050	5560	5560	5560	5560	0
379	20230906	123900	517082050	5560	5560	5560	5560	28
380	20230906	123800	516926370	5560	5560	5560	5560	0
381	20230906	123700	516926370	5560	5560	5560	5560	0
382	20230906	123600	516926370	5560	5560	5560	5560	10
383	20230906	123500	516870770	5560	5560	5560	5560	264
384	20230906	123400	515402930	5560	5560	5560	5560	0
385	20230906	123300	515402930	5560	5560	5560	5560	0
386	20230906	123200	515402930	5560	5560	5560	5560	43
387	20230906	123100	515163850	5560	5560	5560	5560	700
388	20230906	123000	511271850	5560	5560	5560	5560	0
389	20230906	122900	511271850	5560	5560	5560	5560	0
390	20230906	122800	511271850	5560	5560	5560	5560	0
391	20230906	122700	511271850	5560	5560	5560	5560	39
392	20230906	122600	511055010	5570	5570	5570	5570	0
393	20230906	122500	511055010	5570	5570	5570	5570	0
394	20230906	122400	511055010	5570	5570	5570	5570	0
395	20230906	122300	511055010	5570	5570	5570	5570	1
396	20230906	122200	511049440	5560	5560	5560	5560	1422
397	20230906	122100	503143120	5570	5570	5570	5570	4
398	20230906	122000	503120840	5560	5560	5560	5560	790
399	20230906	121900	498728440	5570	5570	5570	5570	0
400	20230906	121800	498728440	5570	5560	5570	5560	1001
401	20230906	121700	493162870	5570	5570	5570	5570	0
402	20230906	121600	493162870	5570	5570	5570	5570	0
403	20230906	121500	493162870	5570	5570	5570	5570	0
404	20230906	121400	493162870	5570	5570	5570	5570	0
405	20230906	121300	493162870	5570	5570	5570	5570	184
406	20230906	121200	492137990	5570	5570	5570	5570	0
407	20230906	121100	492137990	5570	5570	5570	5570	0
408	20230906	121000	492137990	5570	5570	5570	5570	10
409	20230906	120900	492082290	5570	5570	5570	5570	0
410	20230906	120800	492082290	5570	5570	5570	5570	0
411	20230906	120700	492082290	5570	5570	5570	5570	5
412	20230906	120600	492054440	5570	5570	5570	5570	315
413	20230906	120500	490299890	5570	5570	5570	5570	0
414	20230906	120400	490299890	5570	5570	5570	5570	88
415	20230906	120300	489809730	5570	5570	5570	5570	658
416	20230906	120200	486144670	5570	5570	5570	5570	0
417	20230906	120100	486144670	5570	5570	5570	5570	200
418	20230906	120000	485030670	5580	5580	5580	5580	0
419	20230906	115900	485030670	5580	5580	5580	5580	0
420	20230906	115800	485030670	5580	5580	5580	5580	0
421	20230906	115700	485030670	5580	5580	5580	5580	0
422	20230906	115600	485030670	5580	5580	5580	5580	0
423	20230906	115500	485030670	5580	5580	5580	5580	3
424	20230906	115400	485013930	5580	5580	5580	5580	159
425	20230906	115300	484126710	5570	5570	5570	5570	316
426	20230906	115200	482366590	5580	5580	5580	5580	0
427	20230906	115100	482366590	5580	5580	5580	5580	0
428	20230906	115000	482366590	5580	5580	5580	5580	0
429	20230906	114900	482366590	5580	5580	5580	5580	0
430	20230906	114800	482366590	5580	5580	5580	5580	0
431	20230906	114700	482366590	5580	5580	5580	5580	1
432	20230906	114600	482361010	5570	5570	5570	5570	0
433	20230906	114500	482361010	5570	5570	5570	5570	0
434	20230906	114400	482361010	5570	5570	5570	5570	142
435	20230906	114300	481570070	5560	5560	5560	5560	0
436	20230906	114200	481570070	5560	5560	5560	5560	0
437	20230906	114100	481570070	5560	5560	5560	5560	0
438	20230906	114000	481570070	5560	5560	5560	5560	200
439	20230906	113900	480458070	5570	5570	5570	5570	4
440	20230906	113800	480435790	5570	5570	5570	5570	0
441	20230906	113700	480435790	5570	5570	5570	5570	0
442	20230906	113600	480435790	5570	5570	5570	5570	0
443	20230906	113500	480435790	5570	5570	5570	5570	0
444	20230906	113400	480435790	5570	5570	5570	5570	1
445	20230906	113300	480430220	5560	5560	5560	5560	5
446	20230906	113200	480402420	5560	5560	5560	5560	489
447	20230906	113100	477683580	5570	5570	5570	5570	0
448	20230906	113000	477683580	5570	5570	5570	5570	0
449	20230906	112900	477683580	5570	5560	5570	5560	2
450	20230906	112800	477672450	5570	5570	5570	5570	0
451	20230906	112700	477672450	5570	5570	5570	5570	0
452	20230906	112600	477672450	5570	5570	5570	5570	0
453	20230906	112500	477672450	5570	5570	5570	5570	101
454	20230906	112400	477109880	5570	5570	5570	5570	0
455	20230906	112300	477109880	5570	5570	5570	5570	0
456	20230906	112200	477109880	5570	5570	5570	5570	1
457	20230906	112100	477104310	5570	5570	5570	5570	928
458	20230906	112000	471935350	5570	5570	5570	5570	3024
459	20230906	111900	455091670	5570	5570	5570	5570	20
460	20230906	111800	454980270	5580	5580	5580	5580	96
461	20230906	111700	454444590	5570	5570	5570	5570	155
462	20230906	111600	453581240	5580	5580	5580	5580	0
463	20230906	111500	453581240	5580	5580	5580	5580	2
464	20230906	111400	453570080	5580	5580	5580	5580	1
465	20230906	111300	453564500	5580	5580	5580	5580	0
466	20230906	111200	453564500	5580	5580	5580	5580	1
467	20230906	111100	453558920	5570	5570	5570	5570	2124
468	20230906	111000	441728240	5580	5580	5580	5580	130
469	20230906	110900	441002840	5580	5580	5580	5580	51
470	20230906	110800	440718260	5580	5580	5580	5580	47
471	20230906	110700	440456000	5580	5580	5580	5580	0
472	20230906	110600	440456000	5580	5580	5580	5580	0
473	20230906	110500	440456000	5580	5580	5580	5580	50
474	20230906	110400	440177000	5580	5580	5580	5580	1
475	20230906	110300	440171420	5570	5570	5570	5570	0
476	20230906	110200	440171420	5570	5570	5570	5570	0
477	20230906	110100	440171420	5570	5570	5570	5570	0
478	20230906	110000	440171420	5570	5590	5590	5570	18
479	20230906	105900	440071140	5590	5580	5590	5580	701
480	20230906	105800	436159550	5570	5570	5570	5570	88
481	20230906	105700	435669390	5570	5570	5570	5570	412
482	20230906	105600	433374550	5570	5570	5570	5570	1013
483	20230906	105500	427732140	5570	5570	5570	5570	0
484	20230906	105400	427732140	5570	5570	5570	5570	1
485	20230906	105300	427726570	5560	5560	5560	5560	8
486	20230906	105200	427682090	5560	5560	5560	5560	107
487	20230906	105100	427087170	5550	5550	5550	5550	107
488	20230906	105000	426493320	5550	5550	5550	5550	2042
489	20230906	104900	415160220	5560	5560	5560	5560	897
490	20230906	104800	410172900	5560	5560	5560	5560	168
491	20230906	104700	409238820	5550	5550	5550	5550	993
492	20230906	104600	403727670	5550	5550	5550	5550	4
493	20230906	104500	403705470	5550	5550	5550	5550	90
494	20230906	104400	403205970	5560	5560	5560	5560	1
495	20230906	104300	403200410	5550	5550	5550	5550	2381
496	20230906	104200	389985860	5550	5550	5550	5550	84
497	20230906	104100	389519660	5550	5550	5550	5550	82
498	20230906	104000	389064560	5550	5550	5550	5550	2234
499	20230906	103900	376665860	5560	5560	5560	5560	10
500	20230906	103800	376610260	5550	5550	5550	5550	0
501	20230906	103700	376610260	5550	5550	5550	5550	555
502	20230906	103600	373530010	5560	5560	5560	5560	8
503	20230906	103500	373485530	5560	5560	5560	5560	449
504	20230906	103400	370989090	5560	5560	5560	5560	0
505	20230906	103300	370989090	5560	5560	5560	5560	0
506	20230906	103200	370989090	5560	5560	5560	5560	0
507	20230906	103100	370989090	5560	5560	5560	5560	0
508	20230906	103000	370989090	5560	5560	5560	5560	1
509	20230906	102900	370983530	5560	5560	5560	5560	1
510	20230906	102800	370977970	5560	5560	5560	5560	0
511	20230906	102700	370977970	5560	5560	5560	5560	17
512	20230906	102600	370883450	5560	5560	5560	5560	1
513	20230906	102500	370877890	5530	5530	5530	5530	0
514	20230906	102400	370877890	5530	5530	5530	5530	768
515	20230906	102300	366630850	5520	5520	5520	5520	367
516	20230906	102200	364605010	5520	5520	5520	5520	66
517	20230906	102100	364240690	5530	5530	5530	5530	0
518	20230906	102000	364240690	5530	5530	5530	5530	1
519	20230906	101900	364235160	5530	5530	5530	5530	905
520	20230906	101800	359230510	5520	5530	5530	5520	2679
521	20230906	101700	344442420	5530	5530	5530	5530	2122
522	20230906	101600	332707760	5530	5530	5530	5530	2045
523	20230906	101500	321398910	5540	5540	5540	5540	3
524	20230906	101400	321382290	5540	5540	5540	5540	0
525	20230906	101300	321382290	5540	5540	5540	5540	1
526	20230906	101200	321376750	5530	5530	5530	5530	0
527	20230906	101100	321376750	5530	5530	5530	5530	410
528	20230906	101000	319109450	5530	5530	5530	5530	1474
529	20230906	100900	310958230	5530	5530	5530	5530	2764
530	20230906	100800	295673310	5530	5530	5530	5530	306
531	20230906	100700	293981130	5530	5540	5540	5530	8361
532	20230906	100600	247668090	5550	5550	5550	5550	0
533	20230906	100500	247668090	5550	5550	5550	5550	2
534	20230906	100400	247656990	5540	5540	5540	5540	12
535	20230906	100300	247590510	5550	5550	5550	5540	269
536	20230906	100200	246098220	5550	5560	5560	5550	3
537	20230906	100100	246081560	5550	5550	5550	5550	1835
538	20230906	100000	235897310	5560	5560	5560	5560	1
539	20230906	095900	235891750	5560	5550	5560	5550	536
540	20230906	095800	232916910	5560	5560	5560	5560	56
541	20230906	095700	232605550	5550	5550	5550	5550	96
542	20230906	095600	232072750	5550	5550	5550	5550	72
543	20230906	095500	231673150	5550	5540	5550	5540	1058
544	20230906	095400	225811550	5540	5540	5540	5540	832
545	20230906	095300	221202270	5550	5560	5560	5550	914
546	20230906	095200	216129150	5560	5540	5560	5540	89
547	20230906	095100	215635710	5550	5560	5560	5550	222
548	20230906	095000	214403600	5560	5560	5560	5560	0
549	20230906	094900	214403600	5560	5550	5560	5550	208
550	20230906	094800	213249190	5550	5530	5550	5530	370
551	20230906	094700	211200450	5530	5540	5540	5520	23
552	20230906	094600	211073080	5530	5540	5540	5530	1036
553	20230906	094500	205333990	5530	5530	5530	5530	80
554	20230906	094400	204891590	5530	5530	5530	5530	227
555	20230906	094300	203636280	5540	5540	5540	5540	0
556	20230906	094200	203636280	5540	5540	5540	5540	1
557	20230906	094100	203630740	5520	5530	5530	5520	1450
558	20230906	094000	195616900	5530	5530	5530	5530	3
559	20230906	093900	195600310	5520	5510	5520	5510	1105
560	20230906	093800	189511190	5510	5520	5520	5510	1104
561	20230906	093700	183427970	5500	5560	5560	5490	10720
562	20230906	093600	124282470	5560	5530	5560	5520	2429
563	20230906	093500	110856070	5530	5550	5550	5530	4105
564	20230906	093400	88136540	5550	5550	5550	5530	3582
565	20230906	093300	68285280	5550	5550	5550	5550	0
566	20230906	093200	68285280	5550	5560	5560	5550	1467
567	20230906	093100	60139850	5570	5570	5570	5560	37
568	20230906	093000	59934010	5570	5570	5570	5570	1
569	20230906	092900	59928440	5560	5570	5570	5560	441
570	20230906	092800	57476450	5570	5570	5570	5570	597
571	20230906	092700	54151160	5590	5590	5590	5590	1
572	20230906	092600	54145570	5570	5570	5570	5570	256
573	20230906	092500	52719650	5590	5580	5590	5580	432
574	20230906	092400	50309060	5590	5590	5590	5590	3
575	20230906	092300	50292290	5590	5590	5590	5590	0
576	20230906	092200	50292290	5590	5590	5590	5590	0
577	20230906	092100	50292290	5590	5590	5590	5590	100
578	20230906	092000	49733290	5590	5590	5590	5590	15
579	20230906	091900	49649440	5590	5590	5590	5590	2318
580	20230906	091800	36691820	5590	5590	5590	5590	0
581	20230906	091700	36691820	5590	5590	5590	5590	0
582	20230906	091600	36691820	5590	5590	5590	5590	439
583	20230906	091500	34237810	5590	5590	5590	5590	244
584	20230906	091400	32873850	5600	5600	5600	5600	687
585	20230906	091300	29026650	5620	5630	5630	5620	62
586	20230906	091200	28678170	5630	5600	5630	5600	597
587	20230906	091100	25334910	5650	5620	5650	5620	1500
588	20230906	091000	16873630	5620	5610	5620	5610	658
589	20230906	090900	13182230	5640	5640	5640	5640	0
590	20230906	090800	13182230	5640	5610	5640	5610	402
591	20230906	090700	10926950	5610	5640	5640	5610	541
592	20230906	090600	7886550	5630	5640	5650	5620	514
593	20230906	090500	4986140	5630	5630	5650	5630	532
594	20230906	090400	1990960	5650	5640	5650	5640	93
595	20230906	090300	1466420	5650	5650	5650	5650	0
596	20230906	090200	1466420	5650	5650	5650	5650	1
597	20230906	090100	1460770	5640	5650	5650	5640	10
598	20230906	090000	1404360	5640	5640	5640	5640	249