KissMeData/016590/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	185700	436967700	5560	5560	5560	5560	367
3	20230907	185600	436967700	5560	5560	5560	5560	0
4	20230907	185500	436967700	5560	5560	5560	5560	0
5	20230907	185400	436967700	5560	5560	5560	5560	0
6	20230907	185300	436967700	5560	5560	5560	5560	0
7	20230907	185200	436967700	5560	5560	5560	5560	0
8	20230907	185100	436967700	5560	5560	5560	5560	0
9	20230907	185000	436967700	5560	5560	5560	5560	0
10	20230907	184900	436967700	5560	5560	5560	5560	0
11	20230907	184800	436967700	5560	5560	5560	5560	0
12	20230907	184700	436967700	5560	5560	5560	5560	0
13	20230907	184600	436967700	5560	5560	5560	5560	0
14	20230907	184500	436967700	5560	5560	5560	5560	0
15	20230907	184400	436967700	5560	5560	5560	5560	0
16	20230907	184300	436967700	5560	5560	5560	5560	0
17	20230907	184200	436967700	5560	5560	5560	5560	0
18	20230907	184100	436967700	5560	5560	5560	5560	0
19	20230907	184000	436967700	5560	5560	5560	5560	0
20	20230907	183900	436967700	5560	5560	5560	5560	0
21	20230907	183800	436967700	5560	5560	5560	5560	0
22	20230907	183700	436967700	5560	5560	5560	5560	0
23	20230907	183600	436967700	5560	5560	5560	5560	0
24	20230907	183500	436967700	5560	5560	5560	5560	0
25	20230907	183400	436967700	5560	5560	5560	5560	0
26	20230907	183300	436967700	5560	5560	5560	5560	0
27	20230907	183200	436967700	5560	5560	5560	5560	0
28	20230907	183100	436967700	5560	5560	5560	5560	0
29	20230907	183000	436967700	5560	5560	5560	5560	0
30	20230907	182900	436967700	5560	5560	5560	5560	0
31	20230907	182800	436967700	5560	5560	5560	5560	0
32	20230907	182700	436967700	5560	5560	5560	5560	367
33	20230907	182600	436967700	5560	5560	5560	5560	0
34	20230907	182500	436967700	5560	5560	5560	5560	0
35	20230907	182400	436967700	5560	5560	5560	5560	0
36	20230907	182300	436967700	5560	5560	5560	5560	0
37	20230907	182200	436967700	5560	5560	5560	5560	0
38	20230907	182100	436967700	5560	5560	5560	5560	0
39	20230907	182000	436967700	5560	5560	5560	5560	0
40	20230907	181900	436967700	5560	5560	5560	5560	0
41	20230907	181800	436967700	5560	5560	5560	5560	0
42	20230907	181700	436967700	5560	5560	5560	5560	0
43	20230907	181600	436967700	5560	5560	5560	5560	0
44	20230907	181500	436967700	5560	5560	5560	5560	0
45	20230907	181400	436967700	5560	5560	5560	5560	0
46	20230907	181300	436967700	5560	5560	5560	5560	0
47	20230907	181200	436967700	5560	5560	5560	5560	0
48	20230907	181100	436967700	5560	5560	5560	5560	0
49	20230907	181000	436967700	5560	5560	5560	5560	0
50	20230907	180900	436967700	5560	5560	5560	5560	0
51	20230907	180800	436967700	5560	5560	5560	5560	0
52	20230907	180700	436967700	5560	5560	5560	5560	0
53	20230907	180600	436967700	5560	5560	5560	5560	0
54	20230907	180500	436967700	5560	5560	5560	5560	0
55	20230907	180400	436967700	5560	5560	5560	5560	0
56	20230907	180300	436967700	5560	5560	5560	5560	0
57	20230907	180200	436967700	5560	5560	5560	5560	0
58	20230907	180100	436967700	5560	5560	5560	5560	0
59	20230907	180000	436967700	5560	5560	5560	5560	0
60	20230907	175900	436967700	5560	5560	5560	5560	0
61	20230907	175800	436967700	5560	5560	5560	5560	0
62	20230907	175700	436967700	5560	5560	5560	5560	367
63	20230907	175600	436967700	5560	5560	5560	5560	0
64	20230907	175500	436967700	5560	5560	5560	5560	0
65	20230907	175400	436967700	5560	5560	5560	5560	0
66	20230907	175300	436967700	5560	5560	5560	5560	0
67	20230907	175200	436967700	5560	5560	5560	5560	0
68	20230907	175100	436967700	5560	5560	5560	5560	0
69	20230907	175000	436967700	5560	5560	5560	5560	0
70	20230907	174900	436967700	5560	5560	5560	5560	0
71	20230907	174800	436967700	5560	5560	5560	5560	0
72	20230907	174700	436967700	5560	5560	5560	5560	0
73	20230907	174600	436967700	5560	5560	5560	5560	0
74	20230907	174500	436967700	5560	5560	5560	5560	0
75	20230907	174400	436967700	5560	5560	5560	5560	0
76	20230907	174300	436967700	5560	5560	5560	5560	0
77	20230907	174200	436967700	5560	5560	5560	5560	0
78	20230907	174100	436967700	5560	5560	5560	5560	0
79	20230907	174000	436967700	5560	5560	5560	5560	0
80	20230907	173900	436967700	5560	5560	5560	5560	0
81	20230907	173800	436967700	5560	5560	5560	5560	0
82	20230907	173700	436967700	5560	5560	5560	5560	0
83	20230907	173600	436967700	5560	5560	5560	5560	0
84	20230907	173500	436967700	5560	5560	5560	5560	0
85	20230907	173400	436967700	5560	5560	5560	5560	0
86	20230907	173300	436967700	5560	5560	5560	5560	0
87	20230907	173200	436967700	5560	5560	5560	5560	0
88	20230907	173100	436967700	5560	5560	5560	5560	0
89	20230907	173000	436967700	5560	5560	5560	5560	0
90	20230907	172900	436967700	5560	5560	5560	5560	0
91	20230907	172800	436967700	5560	5560	5560	5560	0
92	20230907	172700	436967700	5560	5560	5560	5560	367
93	20230907	172600	436967700	5560	5560	5560	5560	0
94	20230907	172500	436967700	5560	5560	5560	5560	0
95	20230907	172400	436967700	5560	5560	5560	5560	0
96	20230907	172300	436967700	5560	5560	5560	5560	0
97	20230907	172200	436967700	5560	5560	5560	5560	0
98	20230907	172100	436967700	5560	5560	5560	5560	0
99	20230907	172000	436967700	5560	5560	5560	5560	0
100	20230907	171900	436967700	5560	5560	5560	5560	0
101	20230907	171800	436967700	5560	5560	5560	5560	0
102	20230907	171700	436967700	5560	5560	5560	5560	0
103	20230907	171600	436967700	5560	5560	5560	5560	0
104	20230907	171500	436967700	5560	5560	5560	5560	0
105	20230907	171400	436967700	5560	5560	5560	5560	0
106	20230907	171300	436967700	5560	5560	5560	5560	0
107	20230907	171200	436967700	5560	5560	5560	5560	0
108	20230907	171100	436967700	5560	5560	5560	5560	0
109	20230907	171000	436967700	5560	5560	5560	5560	0
110	20230907	170900	436967700	5560	5560	5560	5560	0
111	20230907	170800	436967700	5560	5560	5560	5560	0
112	20230907	170700	436967700	5560	5560	5560	5560	0
113	20230907	170600	436967700	5560	5560	5560	5560	0
114	20230907	170500	436967700	5560	5560	5560	5560	0
115	20230907	170400	436967700	5560	5560	5560	5560	0
116	20230907	170300	436967700	5560	5560	5560	5560	0
117	20230907	170200	436967700	5560	5560	5560	5560	0
118	20230907	170100	436967700	5560	5560	5560	5560	0
119	20230907	170000	436967700	5560	5560	5560	5560	0
120	20230907	165900	436967700	5560	5560	5560	5560	0
121	20230907	165800	436967700	5560	5560	5560	5560	0
122	20230907	165700	436967700	5560	5560	5560	5560	367
123	20230907	165600	436967700	5560	5560	5560	5560	0
124	20230907	165500	436967700	5560	5560	5560	5560	0
125	20230907	165400	436967700	5560	5560	5560	5560	0
126	20230907	165300	436967700	5560	5560	5560	5560	0
127	20230907	165200	436967700	5560	5560	5560	5560	0
128	20230907	165100	436967700	5560	5560	5560	5560	0
129	20230907	165000	436967700	5560	5560	5560	5560	0
130	20230907	164900	436967700	5560	5560	5560	5560	0
131	20230907	164800	436967700	5560	5560	5560	5560	0
132	20230907	164700	436967700	5560	5560	5560	5560	0
133	20230907	164600	436967700	5560	5560	5560	5560	0
134	20230907	164500	436967700	5560	5560	5560	5560	0
135	20230907	164400	436967700	5560	5560	5560	5560	0
136	20230907	164300	436967700	5560	5560	5560	5560	0
137	20230907	164200	436967700	5560	5560	5560	5560	0
138	20230907	164100	436967700	5560	5560	5560	5560	0
139	20230907	164000	436967700	5560	5560	5560	5560	0
140	20230907	163900	436967700	5560	5560	5560	5560	0
141	20230907	163800	436967700	5560	5560	5560	5560	0
142	20230907	163700	436967700	5560	5560	5560	5560	0
143	20230907	163600	436967700	5560	5560	5560	5560	0
144	20230907	163500	436967700	5560	5560	5560	5560	0
145	20230907	163400	436967700	5560	5560	5560	5560	0
146	20230907	163300	436967700	5560	5560	5560	5560	0
147	20230907	163200	436967700	5560	5560	5560	5560	0
148	20230907	163100	436967700	5560	5560	5560	5560	0
149	20230907	163000	436967700	5560	5560	5560	5560	0
150	20230907	162900	436967700	5560	5560	5560	5560	0
151	20230907	162800	436967700	5560	5560	5560	5560	0
152	20230907	162700	436967700	5560	5560	5560	5560	367
153	20230907	162600	436967700	5560	5560	5560	5560	0
154	20230907	162500	436967700	5560	5560	5560	5560	0
155	20230907	162400	436967700	5560	5560	5560	5560	0
156	20230907	162300	436967700	5560	5560	5560	5560	0
157	20230907	162200	436967700	5560	5560	5560	5560	0
158	20230907	162100	436967700	5560	5560	5560	5560	0
159	20230907	162000	436967700	5560	5560	5560	5560	0
160	20230907	161900	436967700	5560	5560	5560	5560	0
161	20230907	161800	436967700	5560	5560	5560	5560	0
162	20230907	161700	436967700	5560	5560	5560	5560	0
163	20230907	161600	436967700	5560	5560	5560	5560	0
164	20230907	161500	436967700	5560	5560	5560	5560	0
165	20230907	161400	436967700	5560	5560	5560	5560	0
166	20230907	161300	436967700	5560	5560	5560	5560	0
167	20230907	161200	436967700	5560	5560	5560	5560	0
168	20230907	161100	436967700	5560	5560	5560	5560	0
169	20230907	161000	436967700	5560	5560	5560	5560	0
170	20230907	160900	436967700	5560	5560	5560	5560	0
171	20230907	160800	436967700	5560	5560	5560	5560	0
172	20230907	160700	436967700	5560	5560	5560	5560	0
173	20230907	160600	436967700	5560	5560	5560	5560	0
174	20230907	160500	436967700	5560	5560	5560	5560	0
175	20230907	160400	436967700	5560	5560	5560	5560	0
176	20230907	160300	436967700	5560	5560	5560	5560	0
177	20230907	160200	436967700	5560	5560	5560	5560	0
178	20230907	160100	436967700	5560	5560	5560	5560	0
179	20230907	160000	436967700	5560	5560	5560	5560	0
180	20230907	155900	436967700	5560	5560	5560	5560	0
181	20230907	155800	436967700	5560	5560	5560	5560	0
182	20230907	155700	436967700	5560	5560	5560	5560	367
183	20230907	155600	436967700	5560	5560	5560	5560	0
184	20230907	155500	436967700	5560	5560	5560	5560	0
185	20230907	155400	436967700	5560	5560	5560	5560	0
186	20230907	155300	436967700	5560	5560	5560	5560	0
187	20230907	155200	436967700	5560	5560	5560	5560	0
188	20230907	155100	436967700	5560	5560	5560	5560	0
189	20230907	155000	436967700	5560	5560	5560	5560	0
190	20230907	154900	436967700	5560	5560	5560	5560	0
191	20230907	154800	436967700	5560	5560	5560	5560	0
192	20230907	154700	436967700	5560	5560	5560	5560	0
193	20230907	154600	436967700	5560	5560	5560	5560	0
194	20230907	154500	436967700	5560	5560	5560	5560	0
195	20230907	154400	436967700	5560	5560	5560	5560	0
196	20230907	154300	436967700	5560	5560	5560	5560	0
197	20230907	154200	436967700	5560	5560	5560	5560	0
198	20230907	154100	436967700	5560	5560	5560	5560	0
199	20230907	154000	436967700	5560	5560	5560	5560	0
200	20230907	153900	436967700	5560	5560	5560	5560	0
201	20230907	153800	436967700	5560	5560	5560	5560	0
202	20230907	153700	436967700	5560	5560	5560	5560	0
203	20230907	153600	436967700	5560	5560	5560	5560	0
204	20230907	153500	436967700	5560	5560	5560	5560	0
205	20230907	153400	436967700	5560	5560	5560	5560	0
206	20230907	153300	436967700	5560	5560	5560	5560	0
207	20230907	153200	436967700	5560	5560	5560	5560	0
208	20230907	153100	436967700	5560	5560	5560	5560	0
209	20230907	153000	436967700	5560	5560	5560	5560	367
210	20230907	152900	434927180	5570	5570	5570	5570	0
211	20230907	152800	434927180	5570	5570	5570	5570	0
212	20230907	152700	434927180	5570	5570	5570	5570	0
213	20230907	152600	434927180	5570	5570	5570	5570	0
214	20230907	152500	434927180	5570	5570	5570	5570	0
215	20230907	152400	434927180	5570	5570	5570	5570	0
216	20230907	152300	434927180	5570	5570	5570	5570	0
217	20230907	152200	434927180	5570	5570	5570	5570	0
218	20230907	152100	434927180	5570	5570	5570	5570	0
219	20230907	152000	434927180	5570	5570	5570	5570	0
220	20230907	151900	434927180	5570	5570	5570	5570	22
221	20230907	151800	434804640	5570	5570	5570	5570	2
222	20230907	151700	434793500	5570	5570	5570	5570	16
223	20230907	151600	434704380	5570	5570	5570	5570	15
224	20230907	151500	434620830	5570	5570	5570	5570	0
225	20230907	151400	434620830	5570	5570	5570	5570	0
226	20230907	151300	434620830	5570	5560	5570	5560	389
227	20230907	151200	432457950	5560	5570	5570	5560	4637
228	20230907	151100	406676010	5570	5570	5570	5570	921
229	20230907	151000	401546040	5570	5560	5570	5560	870
230	20230907	150900	396708830	5560	5560	5560	5560	0
231	20230907	150800	396708830	5560	5560	5560	5560	0
232	20230907	150700	396708830	5560	5560	5560	5560	0
233	20230907	150600	396708830	5560	5560	5560	5560	300
234	20230907	150500	395040830	5560	5560	5560	5560	0
235	20230907	150400	395040830	5560	5560	5560	5560	0
236	20230907	150300	395040830	5560	5560	5560	5560	0
237	20230907	150200	395040830	5560	5560	5560	5560	0
238	20230907	150100	395040830	5560	5560	5560	5560	0
239	20230907	150000	395040830	5560	5560	5560	5560	29
240	20230907	145900	394879590	5560	5560	5560	5560	12
241	20230907	145800	394812870	5560	5560	5560	5560	11
242	20230907	145700	394751710	5560	5560	5560	5560	126
243	20230907	145600	394051150	5570	5560	5570	5560	513
244	20230907	145500	391193860	5570	5570	5570	5570	1
245	20230907	145400	391188290	5560	5560	5560	5560	11
246	20230907	145300	391127130	5560	5560	5560	5560	12
247	20230907	145200	391060410	5560	5560	5560	5560	11
248	20230907	145100	390999250	5560	5560	5560	5560	12
249	20230907	145000	390932530	5560	5560	5560	5560	321
250	20230907	144900	389147770	5560	5560	5560	5560	12
251	20230907	144800	389081050	5560	5560	5560	5560	12
252	20230907	144700	389014330	5560	5560	5560	5560	31
253	20230907	144600	388841970	5560	5560	5560	5560	0
254	20230907	144500	388841970	5560	5560	5560	5560	12
255	20230907	144400	388775250	5560	5570	5570	5560	30
256	20230907	144300	388608260	5560	5560	5560	5560	12
257	20230907	144200	388541540	5570	5570	5570	5560	13
258	20230907	144100	388469240	5560	5560	5560	5560	227
259	20230907	144000	387207120	5560	5560	5560	5560	61
260	20230907	143900	386867960	5560	5570	5570	5560	14
261	20230907	143800	386790100	5560	5560	5560	5560	11
262	20230907	143700	386728940	5560	5560	5560	5560	0
263	20230907	143600	386728940	5560	5560	5560	5560	12
264	20230907	143500	386662220	5560	5560	5560	5560	11
265	20230907	143400	386601060	5560	5560	5560	5560	52
266	20230907	143300	386311940	5560	5560	5560	5560	11
267	20230907	143200	386250780	5560	5560	5560	5560	342
268	20230907	143100	384349260	5560	5560	5560	5560	11
269	20230907	143000	384288100	5570	5560	5570	5560	1012
270	20230907	142900	378651380	5560	5560	5560	5560	12
271	20230907	142800	378584660	5560	5560	5560	5560	0
272	20230907	142700	378584660	5560	5560	5560	5560	11
273	20230907	142600	378523500	5560	5560	5560	5560	12
274	20230907	142500	378456780	5560	5560	5560	5560	11
275	20230907	142400	378395620	5560	5560	5560	5560	12
276	20230907	142300	378328900	5560	5560	5560	5560	18
277	20230907	142200	378228820	5560	5560	5560	5560	12
278	20230907	142100	378162100	5560	5560	5560	5560	11
279	20230907	142000	378100940	5560	5560	5560	5560	12
280	20230907	141900	378034220	5560	5560	5560	5560	0
281	20230907	141800	378034220	5560	5560	5560	5560	17
282	20230907	141700	377939700	5560	5560	5560	5560	12
283	20230907	141600	377872980	5560	5560	5560	5560	11
284	20230907	141500	377811820	5560	5560	5560	5560	13
285	20230907	141400	377739540	5560	5560	5560	5560	187
286	20230907	141300	376699820	5560	5560	5560	5560	12
287	20230907	141200	376633100	5570	5560	5570	5560	12
288	20230907	141100	376566370	5560	5560	5560	5560	0
289	20230907	141000	376566370	5560	5570	5570	5560	32
290	20230907	140900	376388250	5560	5560	5560	5560	12
291	20230907	140800	376321530	5560	5560	5560	5560	11
292	20230907	140700	376260370	5560	5560	5560	5560	12
293	20230907	140600	376193650	5560	5560	5560	5560	11
294	20230907	140500	376132490	5560	5560	5560	5560	12
295	20230907	140400	376065770	5560	5560	5560	5560	11
296	20230907	140300	376004610	5560	5560	5560	5560	12
297	20230907	140200	375937890	5570	5570	5570	5570	10
298	20230907	140100	375882190	5560	5570	5570	5560	162
299	20230907	140000	374979960	5560	5570	5570	5560	354
300	20230907	135900	373008300	5570	5570	5570	5560	1782
301	20230907	135800	363082670	5560	5560	5560	5560	12
302	20230907	135700	363015950	5560	5570	5570	5560	12
303	20230907	135600	362949220	5570	5560	5570	5560	14
304	20230907	135500	362871370	5560	5560	5570	5560	26
305	20230907	135400	362726670	5560	5560	5560	5560	12
306	20230907	135300	362659950	5560	5560	5560	5560	0
307	20230907	135200	362659950	5560	5560	5560	5560	11
308	20230907	135100	362598790	5560	5560	5560	5560	13
309	20230907	135000	362526510	5560	5560	5560	5560	12
310	20230907	134900	362459790	5560	5560	5560	5560	11
311	20230907	134800	362398630	5560	5560	5560	5560	12
312	20230907	134700	362331910	5560	5560	5560	5560	11
313	20230907	134600	362270750	5560	5560	5560	5560	12
314	20230907	134500	362204030	5560	5560	5560	5560	11
315	20230907	134400	362142870	5560	5560	5560	5560	550
316	20230907	134300	359084870	5560	5560	5560	5560	12
317	20230907	134200	359018150	5560	5560	5560	5560	11
318	20230907	134100	358956990	5560	5560	5560	5560	12
319	20230907	134000	358890270	5560	5560	5560	5560	0
320	20230907	133900	358890270	5560	5560	5560	5560	605
321	20230907	133800	355526470	5560	5560	5560	5560	370
322	20230907	133700	353469270	5560	5560	5560	5560	0
323	20230907	133600	353469270	5560	5560	5560	5560	3045
324	20230907	133500	336539070	5560	5560	5560	5560	0
325	20230907	133400	336539070	5560	5560	5560	5560	0
326	20230907	133300	336539070	5560	5560	5560	5560	0
327	20230907	133200	336539070	5560	5560	5560	5560	0
328	20230907	133100	336539070	5560	5560	5560	5560	0
329	20230907	133000	336539070	5560	5560	5560	5560	89
330	20230907	132900	336044230	5570	5570	5570	5570	0
331	20230907	132800	336044230	5570	5570	5570	5570	0
332	20230907	132700	336044230	5570	5570	5570	5570	0
333	20230907	132600	336044230	5570	5570	5570	5570	0
334	20230907	132500	336044230	5570	5570	5570	5570	0
335	20230907	132400	336044230	5570	5570	5570	5570	128
336	20230907	132300	335331270	5560	5560	5560	5560	0
337	20230907	132200	335331270	5560	5560	5560	5560	0
338	20230907	132100	335331270	5560	5560	5560	5560	0
339	20230907	132000	335331270	5560	5560	5560	5560	0
340	20230907	131900	335331270	5560	5560	5560	5560	4000
341	20230907	131800	313091270	5560	5560	5560	5560	0
342	20230907	131700	313091270	5560	5560	5560	5560	0
343	20230907	131600	313091270	5560	5560	5560	5560	0
344	20230907	131500	313091270	5560	5580	5580	5560	52
345	20230907	131400	312801310	5580	5570	5580	5570	4
346	20230907	131300	312779020	5570	5570	5570	5570	0
347	20230907	131200	312779020	5570	5570	5570	5570	1258
348	20230907	131100	305771960	5570	5570	5570	5570	1013
349	20230907	131000	300129550	5570	5570	5570	5570	0
350	20230907	130900	300129550	5570	5570	5570	5570	0
351	20230907	130800	300129550	5570	5570	5570	5570	0
352	20230907	130700	300129550	5570	5570	5570	5570	0
353	20230907	130600	300129550	5570	5570	5570	5570	0
354	20230907	130500	300129550	5570	5570	5570	5570	1
355	20230907	130400	300123980	5580	5580	5580	5580	18
356	20230907	130300	300023540	5570	5570	5570	5570	0
357	20230907	130200	300023540	5570	5570	5570	5570	0
358	20230907	130100	300023540	5570	5570	5570	5570	0
359	20230907	130000	300023540	5570	5570	5570	5570	0
360	20230907	125900	300023540	5570	5570	5570	5570	0
361	20230907	125800	300023540	5570	5580	5580	5570	101
362	20230907	125700	299459970	5560	5560	5560	5560	0
363	20230907	125600	299459970	5560	5560	5560	5560	0
364	20230907	125500	299459970	5560	5560	5560	5560	0
365	20230907	125400	299459970	5560	5560	5560	5560	450
366	20230907	125300	296957970	5560	5560	5560	5560	751
367	20230907	125200	292782410	5570	5570	5570	5570	500
368	20230907	125100	289997410	5570	5570	5570	5570	257
369	20230907	125000	288565920	5570	5570	5570	5570	0
370	20230907	124900	288565920	5570	5570	5570	5570	0
371	20230907	124800	288565920	5570	5570	5570	5570	37
372	20230907	124700	288359830	5570	5560	5570	5550	4956
373	20230907	124600	260836110	5570	5570	5570	5570	0
374	20230907	124500	260836110	5570	5570	5570	5570	0
375	20230907	124400	260836110	5570	5570	5570	5570	0
376	20230907	124300	260836110	5570	5570	5570	5570	0
377	20230907	124200	260836110	5570	5570	5570	5570	1
378	20230907	124100	260830540	5560	5560	5560	5560	1
379	20230907	124000	260824980	5570	5570	5570	5570	1
380	20230907	123900	260819410	5570	5570	5570	5570	40
381	20230907	123800	260596610	5570	5570	5570	5570	3
382	20230907	123700	260579900	5570	5570	5570	5570	0
383	20230907	123600	260579900	5570	5570	5570	5570	17
384	20230907	123500	260485210	5570	5570	5570	5570	0
385	20230907	123400	260485210	5570	5570	5570	5570	0
386	20230907	123300	260485210	5570	5570	5570	5570	0
387	20230907	123200	260485210	5570	5570	5570	5570	0
388	20230907	123100	260485210	5570	5570	5570	5570	0
389	20230907	123000	260485210	5570	5570	5570	5570	0
390	20230907	122900	260485210	5570	5570	5570	5570	0
391	20230907	122800	260485210	5570	5570	5570	5570	67
392	20230907	122700	260112020	5560	5560	5560	5560	20
393	20230907	122600	260000820	5560	5560	5560	5560	5288
394	20230907	122500	230599540	5570	5570	5570	5570	5
395	20230907	122400	230571690	5570	5570	5570	5570	0
396	20230907	122300	230571690	5570	5570	5570	5570	0
397	20230907	122200	230571690	5570	5570	5570	5570	0
398	20230907	122100	230571690	5570	5570	5570	5570	0
399	20230907	122000	230571690	5570	5570	5570	5570	0
400	20230907	121900	230571690	5570	5570	5570	5570	0
401	20230907	121800	230571690	5570	5570	5570	5570	10
402	20230907	121700	230515990	5570	5570	5570	5570	0
403	20230907	121600	230515990	5570	5570	5570	5570	0
404	20230907	121500	230515990	5570	5570	5570	5570	0
405	20230907	121400	230515990	5570	5570	5570	5570	0
406	20230907	121300	230515990	5570	5570	5570	5570	0
407	20230907	121200	230515990	5570	5570	5570	5570	0
408	20230907	121100	230515990	5570	5570	5570	5570	10
409	20230907	121000	230460290	5570	5570	5570	5570	3
410	20230907	120900	230443580	5570	5570	5570	5570	1
411	20230907	120800	230438010	5570	5570	5570	5570	1560
412	20230907	120700	221748810	5570	5570	5570	5570	0
413	20230907	120600	221748810	5570	5570	5570	5570	2000
414	20230907	120500	210608810	5570	5570	5570	5570	0
415	20230907	120400	210608810	5570	5570	5570	5570	0
416	20230907	120300	210608810	5570	5570	5570	5570	0
417	20230907	120200	210608810	5570	5570	5570	5570	6
418	20230907	120100	210575390	5570	5570	5570	5570	132
419	20230907	120000	209840150	5570	5570	5570	5570	1
420	20230907	115900	209834580	5560	5560	5560	5560	0
421	20230907	115800	209834580	5560	5560	5560	5560	0
422	20230907	115700	209834580	5560	5560	5560	5560	0
423	20230907	115600	209834580	5560	5560	5560	5560	0
424	20230907	115500	209834580	5560	5570	5570	5560	2337
425	20230907	115400	196840720	5570	5570	5570	5570	0
426	20230907	115300	196840720	5570	5570	5570	5570	1
427	20230907	115200	196835150	5570	5570	5570	5570	0
428	20230907	115100	196835150	5570	5570	5570	5570	20
429	20230907	115000	196723750	5560	5560	5560	5560	1
430	20230907	114900	196718190	5570	5570	5570	5570	6
431	20230907	114800	196684770	5570	5570	5570	5570	0
432	20230907	114700	196684770	5570	5570	5570	5570	0
433	20230907	114600	196684770	5570	5570	5570	5570	0
434	20230907	114500	196684770	5570	5570	5570	5570	500
435	20230907	114400	193899770	5570	5570	5570	5570	0
436	20230907	114300	193899770	5570	5570	5570	5570	0
437	20230907	114200	193899770	5570	5570	5570	5570	21
438	20230907	114100	193782800	5570	5570	5570	5570	100
439	20230907	114000	193225800	5570	5570	5570	5570	0
440	20230907	113900	193225800	5570	5570	5570	5570	0
441	20230907	113800	193225800	5570	5570	5570	5570	0
442	20230907	113700	193225800	5570	5570	5570	5570	3
443	20230907	113600	193209090	5570	5570	5570	5570	0
444	20230907	113500	193209090	5570	5570	5570	5570	0
445	20230907	113400	193209090	5570	5570	5570	5570	2
446	20230907	113300	193197950	5570	5570	5570	5570	0
447	20230907	113200	193197950	5570	5570	5570	5570	0
448	20230907	113100	193197950	5570	5570	5570	5570	0
449	20230907	113000	193197950	5570	5570	5570	5570	0
450	20230907	112900	193197950	5570	5570	5570	5570	0
451	20230907	112800	193197950	5570	5570	5570	5570	1
452	20230907	112700	193192380	5570	5570	5570	5570	0
453	20230907	112600	193192380	5570	5570	5570	5570	0
454	20230907	112500	193192380	5570	5570	5570	5570	0
455	20230907	112400	193192380	5570	5570	5570	5570	0
456	20230907	112300	193192380	5570	5570	5570	5570	29
457	20230907	112200	193030850	5570	5570	5570	5570	13
458	20230907	112100	192958440	5570	5570	5570	5570	0
459	20230907	112000	192958440	5570	5570	5570	5570	0
460	20230907	111900	192958440	5570	5570	5570	5570	0
461	20230907	111800	192958440	5570	5570	5570	5570	0
462	20230907	111700	192958440	5570	5570	5570	5570	0
463	20230907	111600	192958440	5570	5570	5570	5570	0
464	20230907	111500	192958440	5570	5570	5570	5570	0
465	20230907	111400	192958440	5570	5570	5570	5570	1
466	20230907	111300	192952870	5560	5560	5560	5560	471
467	20230907	111200	190334110	5560	5560	5560	5560	335
468	20230907	111100	188471510	5560	5560	5560	5560	170
469	20230907	111000	187526310	5560	5560	5560	5560	69
470	20230907	110900	187142670	5550	5560	5560	5550	97
471	20230907	110800	186603630	5560	5560	5560	5560	113
472	20230907	110700	185975350	5560	5560	5560	5560	101
473	20230907	110600	185413790	5560	5560	5560	5560	151
474	20230907	110500	184574230	5560	5560	5560	5560	203
475	20230907	110400	183445550	5560	5560	5560	5560	208
476	20230907	110300	182289070	5560	5560	5560	5560	147
477	20230907	110200	181471750	5560	5560	5560	5560	501
478	20230907	110100	178686190	5560	5560	5560	5560	0
479	20230907	110000	178686190	5560	5560	5560	5560	53
480	20230907	105900	178391510	5560	5560	5560	5550	169
481	20230907	105800	177451880	5560	5560	5560	5560	259
482	20230907	105700	176011840	5560	5560	5560	5560	77
483	20230907	105600	175583720	5560	5560	5560	5560	142
484	20230907	105500	174794200	5560	5560	5560	5560	139
485	20230907	105400	174021360	5560	5560	5560	5560	112
486	20230907	105300	173398640	5560	5560	5560	5560	235
487	20230907	105200	172092040	5560	5560	5560	5560	154
488	20230907	105100	171235800	5560	5560	5560	5560	200
489	20230907	105000	170123800	5560	5560	5560	5560	94
490	20230907	104900	169601160	5560	5560	5560	5560	202
491	20230907	104800	168478040	5560	5560	5560	5560	137
492	20230907	104700	167716320	5560	5560	5560	5560	3255
493	20230907	104600	149618520	5570	5570	5570	5570	4
494	20230907	104500	149596240	5560	5560	5560	5560	0
495	20230907	104400	149596240	5560	5560	5560	5560	0
496	20230907	104300	149596240	5560	5560	5560	5560	262
497	20230907	104200	148139520	5560	5560	5560	5560	370
498	20230907	104100	146082320	5570	5570	5570	5570	48
499	20230907	104000	145814960	5570	5580	5580	5570	10
500	20230907	103900	145759250	5580	5580	5580	5580	0
501	20230907	103800	145759250	5580	5580	5580	5580	0
502	20230907	103700	145759250	5580	5580	5580	5580	22
503	20230907	103600	145636490	5580	5580	5580	5580	0
504	20230907	103500	145636490	5580	5570	5580	5570	400
505	20230907	103400	143408400	5570	5560	5570	5560	70
506	20230907	103300	143018670	5560	5560	5560	5560	157
507	20230907	103200	142145750	5560	5560	5560	5560	1748
508	20230907	103100	132426870	5570	5560	5570	5560	213
509	20230907	103000	131242480	5570	5570	5570	5570	0
510	20230907	102900	131242480	5570	5570	5570	5570	0
511	20230907	102800	131242480	5570	5570	5570	5570	549
512	20230907	102700	128184550	5570	5570	5570	5570	1
513	20230907	102600	128178980	5560	5550	5560	5550	6038
514	20230907	102500	94607820	5550	5550	5550	5550	13
515	20230907	102400	94535670	5550	5550	5550	5550	197
516	20230907	102300	93442320	5550	5550	5550	5550	188
517	20230907	102200	92398920	5550	5550	5550	5550	163
518	20230907	102100	91494270	5550	5550	5550	5550	211
519	20230907	102000	90323220	5550	5550	5550	5550	172
520	20230907	101900	89368620	5550	5550	5550	5550	155
521	20230907	101800	88508370	5550	5550	5550	5550	105
522	20230907	101700	87925620	5550	5550	5550	5550	182
523	20230907	101600	86915520	5550	5550	5550	5550	215
524	20230907	101500	85722270	5550	5550	5550	5550	354
525	20230907	101400	83757570	5550	5550	5550	5550	187
526	20230907	101300	82719720	5550	5550	5550	5550	190
527	20230907	101200	81665220	5550	5550	5550	5550	18
528	20230907	101100	81565320	5540	5540	5540	5540	0
529	20230907	101000	81565320	5540	5540	5540	5540	0
530	20230907	100900	81565320	5540	5540	5540	5540	0
531	20230907	100800	81565320	5540	5540	5540	5540	0
532	20230907	100700	81565320	5540	5540	5540	5540	30
533	20230907	100600	81399120	5540	5540	5540	5540	0
534	20230907	100500	81399120	5540	5540	5540	5540	0
535	20230907	100400	81399120	5540	5540	5540	5540	14
536	20230907	100300	81321560	5540	5540	5540	5540	180
537	20230907	100200	80324360	5540	5540	5540	5540	195
538	20230907	100100	79244060	5540	5540	5540	5540	331
539	20230907	100000	77410320	5540	5540	5540	5540	94
540	20230907	095900	76889560	5540	5540	5540	5540	447
541	20230907	095800	74413180	5540	5540	5540	5540	150
542	20230907	095700	73582180	5540	5540	5540	5540	152
543	20230907	095600	72740100	5530	5550	5550	5530	728
544	20230907	095500	68712320	5550	5550	5550	5540	2086
545	20230907	095400	57154560	5550	5550	5550	5550	150
546	20230907	095300	56322060	5550	5550	5550	5550	209
547	20230907	095200	55162110	5550	5550	5550	5550	173
548	20230907	095100	54201960	5550	5540	5550	5540	150
549	20230907	095000	53369490	5540	5540	5540	5540	400
550	20230907	094900	51153490	5540	5560	5560	5540	862
551	20230907	094800	46374620	5560	5560	5560	5550	1710
552	20230907	094700	36879880	5560	5560	5560	5560	337
553	20230907	094600	35006160	5560	5550	5560	5550	3491
554	20230907	094500	15621880	5530	5530	5530	5530	0
555	20230907	094400	15621880	5530	5530	5530	5530	0
556	20230907	094300	15621880	5530	5530	5530	5530	0
557	20230907	094200	15621880	5530	5530	5530	5530	1
558	20230907	094100	15616350	5550	5550	5550	5550	50
559	20230907	094000	15338850	5550	5550	5550	5550	0
560	20230907	093900	15338850	5550	5550	5550	5550	0
561	20230907	093800	15338850	5550	5540	5550	5540	10
562	20230907	093700	15283440	5540	5540	5540	5540	10
563	20230907	093600	15228040	5540	5540	5540	5540	1
564	20230907	093500	15222500	5530	5530	5530	5530	0
565	20230907	093400	15222500	5530	5540	5540	5530	371
566	20230907	093300	13170850	5540	5540	5540	5540	5
567	20230907	093200	13143150	5540	5540	5540	5540	2
568	20230907	093100	13132070	5530	5530	5530	5530	0
569	20230907	093000	13132070	5530	5530	5530	5530	0
570	20230907	092900	13132070	5530	5530	5530	5530	9
571	20230907	092800	13082300	5530	5530	5530	5530	0
572	20230907	092700	13082300	5530	5520	5530	5520	801
573	20230907	092600	8652780	5540	5540	5540	5540	1
574	20230907	092500	8647240	5540	5540	5540	5540	7
575	20230907	092400	8608460	5540	5530	5540	5530	11
576	20230907	092300	8547570	5540	5540	5540	5540	1
577	20230907	092200	8542030	5530	5530	5530	5530	10
578	20230907	092100	8486730	5520	5520	5520	5520	0
579	20230907	092000	8486730	5520	5520	5520	5520	0
580	20230907	091900	8486730	5520	5520	5520	5520	5
581	20230907	091800	8459130	5520	5520	5520	5520	0
582	20230907	091700	8459130	5520	5520	5520	5520	0
583	20230907	091600	8459130	5520	5520	5520	5520	0
584	20230907	091500	8459130	5520	5520	5520	5520	100
585	20230907	091400	7907130	5520	5520	5520	5520	17
586	20230907	091300	7813290	5520	5520	5520	5520	0
587	20230907	091200	7813290	5520	5520	5520	5520	0
588	20230907	091100	7813290	5520	5520	5520	5520	0
589	20230907	091000	7813290	5520	5520	5520	5520	0
590	20230907	090900	7813290	5520	5550	5550	5520	57
591	20230907	090800	7498290	5530	5530	5530	5530	2
592	20230907	090700	7487230	5560	5560	5560	5560	0
593	20230907	090600	7487230	5560	5560	5560	5560	0
594	20230907	090500	7487230	5560	5560	5560	5560	0
595	20230907	090400	7487230	5560	5560	5560	5560	0
596	20230907	090300	7487230	5560	5550	5560	5550	101
597	20230907	090200	6926110	5550	5550	5550	5550	1
598	20230907	090100	6920560	5510	5510	5510	5510	0
599	20230907	090000	6920560	5510	5510	5510	5510	1256