KissMeData/016590/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185400	700861530	5600	5600	5600	5600	2034
3	20230911	185300	700861530	5600	5600	5600	5600	0
4	20230911	185200	700861530	5600	5600	5600	5600	0
5	20230911	185100	700861530	5600	5600	5600	5600	0
6	20230911	185000	700861530	5600	5600	5600	5600	0
7	20230911	184900	700861530	5600	5600	5600	5600	0
8	20230911	184800	700861530	5600	5600	5600	5600	0
9	20230911	184700	700861530	5600	5600	5600	5600	0
10	20230911	184600	700861530	5600	5600	5600	5600	0
11	20230911	184500	700861530	5600	5600	5600	5600	0
12	20230911	184400	700861530	5600	5600	5600	5600	0
13	20230911	184300	700861530	5600	5600	5600	5600	0
14	20230911	184200	700861530	5600	5600	5600	5600	0
15	20230911	184100	700861530	5600	5600	5600	5600	0
16	20230911	184000	700861530	5600	5600	5600	5600	0
17	20230911	183900	700861530	5600	5600	5600	5600	0
18	20230911	183800	700861530	5600	5600	5600	5600	0
19	20230911	183700	700861530	5600	5600	5600	5600	0
20	20230911	183600	700861530	5600	5600	5600	5600	0
21	20230911	183500	700861530	5600	5600	5600	5600	0
22	20230911	183400	700861530	5600	5600	5600	5600	0
23	20230911	183300	700861530	5600	5600	5600	5600	0
24	20230911	183200	700861530	5600	5600	5600	5600	0
25	20230911	183100	700861530	5600	5600	5600	5600	0
26	20230911	183000	700861530	5600	5600	5600	5600	0
27	20230911	182900	700861530	5600	5600	5600	5600	0
28	20230911	182800	700861530	5600	5600	5600	5600	0
29	20230911	182700	700861530	5600	5600	5600	5600	0
30	20230911	182600	700861530	5600	5600	5600	5600	0
31	20230911	182500	700861530	5600	5600	5600	5600	0
32	20230911	182400	700861530	5600	5600	5600	5600	2034
33	20230911	182300	700861530	5600	5600	5600	5600	0
34	20230911	182200	700861530	5600	5600	5600	5600	0
35	20230911	182100	700861530	5600	5600	5600	5600	0
36	20230911	182000	700861530	5600	5600	5600	5600	0
37	20230911	181900	700861530	5600	5600	5600	5600	0
38	20230911	181800	700861530	5600	5600	5600	5600	0
39	20230911	181700	700861530	5600	5600	5600	5600	0
40	20230911	181600	700861530	5600	5600	5600	5600	0
41	20230911	181500	700861530	5600	5600	5600	5600	0
42	20230911	181400	700861530	5600	5600	5600	5600	0
43	20230911	181300	700861530	5600	5600	5600	5600	0
44	20230911	181200	700861530	5600	5600	5600	5600	0
45	20230911	181100	700861530	5600	5600	5600	5600	0
46	20230911	181000	700861530	5600	5600	5600	5600	0
47	20230911	180900	700861530	5600	5600	5600	5600	0
48	20230911	180800	700861530	5600	5600	5600	5600	0
49	20230911	180700	700861530	5600	5600	5600	5600	0
50	20230911	180600	700861530	5600	5600	5600	5600	0
51	20230911	180500	700861530	5600	5600	5600	5600	0
52	20230911	180400	700861530	5600	5600	5600	5600	0
53	20230911	180300	700861530	5600	5600	5600	5600	0
54	20230911	180200	700861530	5600	5600	5600	5600	0
55	20230911	180100	700861530	5600	5600	5600	5600	0
56	20230911	180000	700861530	5600	5600	5600	5600	0
57	20230911	175900	700861530	5600	5600	5600	5600	0
58	20230911	175800	700861530	5600	5600	5600	5600	0
59	20230911	175700	700861530	5600	5600	5600	5600	0
60	20230911	175600	700861530	5600	5600	5600	5600	0
61	20230911	175500	700861530	5600	5600	5600	5600	0
62	20230911	175400	700861530	5600	5600	5600	5600	2034
63	20230911	175300	700861530	5600	5600	5600	5600	0
64	20230911	175200	700861530	5600	5600	5600	5600	0
65	20230911	175100	700861530	5600	5600	5600	5600	0
66	20230911	175000	700861530	5600	5600	5600	5600	0
67	20230911	174900	700861530	5600	5600	5600	5600	0
68	20230911	174800	700861530	5600	5600	5600	5600	0
69	20230911	174700	700861530	5600	5600	5600	5600	0
70	20230911	174600	700861530	5600	5600	5600	5600	0
71	20230911	174500	700861530	5600	5600	5600	5600	0
72	20230911	174400	700861530	5600	5600	5600	5600	0
73	20230911	174300	700861530	5600	5600	5600	5600	0
74	20230911	174200	700861530	5600	5600	5600	5600	0
75	20230911	174100	700861530	5600	5600	5600	5600	0
76	20230911	174000	700861530	5600	5600	5600	5600	0
77	20230911	173900	700861530	5600	5600	5600	5600	0
78	20230911	173800	700861530	5600	5600	5600	5600	0
79	20230911	173700	700861530	5600	5600	5600	5600	0
80	20230911	173600	700861530	5600	5600	5600	5600	0
81	20230911	173500	700861530	5600	5600	5600	5600	0
82	20230911	173400	700861530	5600	5600	5600	5600	0
83	20230911	173300	700861530	5600	5600	5600	5600	0
84	20230911	173200	700861530	5600	5600	5600	5600	0
85	20230911	173100	700861530	5600	5600	5600	5600	0
86	20230911	173000	700861530	5600	5600	5600	5600	0
87	20230911	172900	700861530	5600	5600	5600	5600	0
88	20230911	172800	700861530	5600	5600	5600	5600	0
89	20230911	172700	700861530	5600	5600	5600	5600	0
90	20230911	172600	700861530	5600	5600	5600	5600	0
91	20230911	172500	700861530	5600	5600	5600	5600	0
92	20230911	172400	700861530	5600	5600	5600	5600	2034
93	20230911	172300	700861530	5600	5600	5600	5600	0
94	20230911	172200	700861530	5600	5600	5600	5600	0
95	20230911	172100	700861530	5600	5600	5600	5600	0
96	20230911	172000	700861530	5600	5600	5600	5600	0
97	20230911	171900	700861530	5600	5600	5600	5600	0
98	20230911	171800	700861530	5600	5600	5600	5600	0
99	20230911	171700	700861530	5600	5600	5600	5600	0
100	20230911	171600	700861530	5600	5600	5600	5600	0
101	20230911	171500	700861530	5600	5600	5600	5600	0
102	20230911	171400	700861530	5600	5600	5600	5600	0
103	20230911	171300	700861530	5600	5600	5600	5600	0
104	20230911	171200	700861530	5600	5600	5600	5600	0
105	20230911	171100	700861530	5600	5600	5600	5600	0
106	20230911	171000	700861530	5600	5600	5600	5600	0
107	20230911	170900	700861530	5600	5600	5600	5600	0
108	20230911	170800	700861530	5600	5600	5600	5600	0
109	20230911	170700	700861530	5600	5600	5600	5600	0
110	20230911	170600	700861530	5600	5600	5600	5600	0
111	20230911	170500	700861530	5600	5600	5600	5600	0
112	20230911	170400	700861530	5600	5600	5600	5600	0
113	20230911	170300	700861530	5600	5600	5600	5600	0
114	20230911	170200	700861530	5600	5600	5600	5600	0
115	20230911	170100	700861530	5600	5600	5600	5600	0
116	20230911	170000	700861530	5600	5600	5600	5600	0
117	20230911	165900	700861530	5600	5600	5600	5600	0
118	20230911	165800	700861530	5600	5600	5600	5600	0
119	20230911	165700	700861530	5600	5600	5600	5600	0
120	20230911	165600	700861530	5600	5600	5600	5600	0
121	20230911	165500	700861530	5600	5600	5600	5600	0
122	20230911	165400	700861530	5600	5600	5600	5600	2034
123	20230911	165300	700861530	5600	5600	5600	5600	0
124	20230911	165200	700861530	5600	5600	5600	5600	0
125	20230911	165100	700861530	5600	5600	5600	5600	0
126	20230911	165000	700861530	5600	5600	5600	5600	0
127	20230911	164900	700861530	5600	5600	5600	5600	0
128	20230911	164800	700861530	5600	5600	5600	5600	0
129	20230911	164700	700861530	5600	5600	5600	5600	0
130	20230911	164600	700861530	5600	5600	5600	5600	0
131	20230911	164500	700861530	5600	5600	5600	5600	0
132	20230911	164400	700861530	5600	5600	5600	5600	0
133	20230911	164300	700861530	5600	5600	5600	5600	0
134	20230911	164200	700861530	5600	5600	5600	5600	0
135	20230911	164100	700861530	5600	5600	5600	5600	0
136	20230911	164000	700861530	5600	5600	5600	5600	0
137	20230911	163900	700861530	5600	5600	5600	5600	0
138	20230911	163800	700861530	5600	5600	5600	5600	0
139	20230911	163700	700861530	5600	5600	5600	5600	0
140	20230911	163600	700861530	5600	5600	5600	5600	0
141	20230911	163500	700861530	5600	5600	5600	5600	0
142	20230911	163400	700861530	5600	5600	5600	5600	0
143	20230911	163300	700861530	5600	5600	5600	5600	0
144	20230911	163200	700861530	5600	5600	5600	5600	0
145	20230911	163100	700861530	5600	5600	5600	5600	0
146	20230911	163000	700861530	5600	5600	5600	5600	0
147	20230911	162900	700861530	5600	5600	5600	5600	0
148	20230911	162800	700861530	5600	5600	5600	5600	0
149	20230911	162700	700861530	5600	5600	5600	5600	0
150	20230911	162600	700861530	5600	5600	5600	5600	0
151	20230911	162500	700861530	5600	5600	5600	5600	0
152	20230911	162400	700861530	5600	5600	5600	5600	2034
153	20230911	162300	700861530	5600	5600	5600	5600	0
154	20230911	162200	700861530	5600	5600	5600	5600	0
155	20230911	162100	700861530	5600	5600	5600	5600	0
156	20230911	162000	700861530	5600	5600	5600	5600	0
157	20230911	161900	700861530	5600	5600	5600	5600	0
158	20230911	161800	700861530	5600	5600	5600	5600	0
159	20230911	161700	700861530	5600	5600	5600	5600	0
160	20230911	161600	700861530	5600	5600	5600	5600	0
161	20230911	161500	700861530	5600	5600	5600	5600	0
162	20230911	161400	700861530	5600	5600	5600	5600	0
163	20230911	161300	700861530	5600	5600	5600	5600	0
164	20230911	161200	700861530	5600	5600	5600	5600	0
165	20230911	161100	700861530	5600	5600	5600	5600	0
166	20230911	161000	700861530	5600	5600	5600	5600	0
167	20230911	160900	700861530	5600	5600	5600	5600	0
168	20230911	160800	700861530	5600	5600	5600	5600	0
169	20230911	160700	700861530	5600	5600	5600	5600	0
170	20230911	160600	700861530	5600	5600	5600	5600	0
171	20230911	160500	700861530	5600	5600	5600	5600	0
172	20230911	160400	700861530	5600	5600	5600	5600	0
173	20230911	160300	700861530	5600	5600	5600	5600	0
174	20230911	160200	700861530	5600	5600	5600	5600	0
175	20230911	160100	700861530	5600	5600	5600	5600	0
176	20230911	160000	700861530	5600	5600	5600	5600	0
177	20230911	155900	700861530	5600	5600	5600	5600	0
178	20230911	155800	700861530	5600	5600	5600	5600	0
179	20230911	155700	700861530	5600	5600	5600	5600	0
180	20230911	155600	700861530	5600	5600	5600	5600	0
181	20230911	155500	700861530	5600	5600	5600	5600	0
182	20230911	155400	700861530	5600	5600	5600	5600	2034
183	20230911	155300	700861530	5600	5600	5600	5600	0
184	20230911	155200	700861530	5600	5600	5600	5600	0
185	20230911	155100	700861530	5600	5600	5600	5600	0
186	20230911	155000	700861530	5600	5600	5600	5600	0
187	20230911	154900	700861530	5600	5600	5600	5600	0
188	20230911	154800	700861530	5600	5600	5600	5600	0
189	20230911	154700	700861530	5600	5600	5600	5600	0
190	20230911	154600	700861530	5600	5600	5600	5600	0
191	20230911	154500	700861530	5600	5600	5600	5600	0
192	20230911	154400	700861530	5600	5600	5600	5600	0
193	20230911	154300	700861530	5600	5600	5600	5600	0
194	20230911	154200	700861530	5600	5600	5600	5600	0
195	20230911	154100	700861530	5600	5600	5600	5600	0
196	20230911	154000	700861530	5600	5600	5600	5600	0
197	20230911	153900	700861530	5600	5600	5600	5600	0
198	20230911	153800	700861530	5600	5600	5600	5600	0
199	20230911	153700	700861530	5600	5600	5600	5600	0
200	20230911	153600	700861530	5600	5600	5600	5600	0
201	20230911	153500	700861530	5600	5600	5600	5600	0
202	20230911	153400	700861530	5600	5600	5600	5600	0
203	20230911	153300	700861530	5600	5600	5600	5600	0
204	20230911	153200	700861530	5600	5600	5600	5600	0
205	20230911	153100	700861530	5600	5600	5600	5600	0
206	20230911	153000	700861530	5600	5600	5600	5600	2034
207	20230911	152900	689471130	5560	5560	5560	5560	0
208	20230911	152800	689471130	5560	5560	5560	5560	0
209	20230911	152700	689471130	5560	5560	5560	5560	0
210	20230911	152600	689471130	5560	5560	5560	5560	0
211	20230911	152500	689471130	5560	5560	5560	5560	0
212	20230911	152400	689471130	5560	5560	5560	5560	0
213	20230911	152300	689471130	5560	5560	5560	5560	0
214	20230911	152200	689471130	5560	5560	5560	5560	0
215	20230911	152100	689471130	5560	5560	5560	5560	0
216	20230911	152000	689471130	5560	5560	5560	5560	0
217	20230911	151900	689471130	5560	5560	5560	5560	400
218	20230911	151800	687247130	5570	5570	5570	5570	0
219	20230911	151700	687247130	5570	5570	5570	5570	34
220	20230911	151600	687057750	5570	5570	5570	5570	0
221	20230911	151500	687057750	5570	5570	5570	5560	665
222	20230911	151400	683359560	5570	5570	5570	5570	0
223	20230911	151300	683359560	5570	5570	5570	5570	24
224	20230911	151200	683225880	5570	5570	5570	5570	2
225	20230911	151100	683214740	5570	5570	5570	5570	21
226	20230911	151000	683097770	5560	5560	5560	5560	192
227	20230911	150900	682030250	5570	5570	5570	5570	0
228	20230911	150800	682030250	5570	5570	5570	5570	0
229	20230911	150700	682030250	5570	5570	5570	5570	0
230	20230911	150600	682030250	5570	5570	5570	5570	10
231	20230911	150500	681974550	5570	5570	5570	5570	0
232	20230911	150400	681974550	5570	5570	5570	5570	0
233	20230911	150300	681974550	5570	5570	5570	5570	1
234	20230911	150200	681968980	5560	5560	5560	5560	207
235	20230911	150100	680818060	5570	5570	5570	5570	0
236	20230911	150000	680818060	5570	5570	5570	5570	50
237	20230911	145900	680539560	5570	5560	5570	5560	11
238	20230911	145800	680478350	5570	5560	5570	5560	2016
239	20230911	145700	669269280	5570	5570	5570	5570	10
240	20230911	145600	669213580	5560	5570	5570	5560	8
241	20230911	145500	669169080	5570	5570	5570	5560	15
242	20230911	145400	669085580	5570	5560	5570	5560	12
243	20230911	145300	669018800	5560	5570	5570	5560	186
244	20230911	145200	667984570	5560	5570	5570	5560	16
245	20230911	145100	667895510	5570	5560	5570	5560	11
246	20230911	145000	667834300	5570	5560	5570	5560	19
247	20230911	144900	667728610	5560	5570	5570	5560	163
248	20230911	144800	666820750	5580	5570	5580	5570	240
249	20230911	144700	665483900	5580	5580	5580	5570	216
250	20230911	144600	664278680	5580	5580	5580	5580	110
251	20230911	144500	663664880	5570	5580	5580	5570	12
252	20230911	144400	663597990	5560	5560	5560	5560	5
253	20230911	144300	663570190	5580	5570	5580	5570	7
254	20230911	144200	663531180	5570	5580	5580	5570	4
255	20230911	144100	663508870	5580	5570	5580	5560	12
256	20230911	144000	663442040	5560	5560	5560	5560	6
257	20230911	143900	663408680	5580	5570	5580	5570	5
258	20230911	143800	663380790	5560	5560	5560	5560	22
259	20230911	143700	663258470	5560	5560	5560	5560	6
260	20230911	143600	663225110	5560	5560	5560	5560	6
261	20230911	143500	663191750	5560	5560	5560	5560	0
262	20230911	143400	663191750	5560	5560	5560	5560	5
263	20230911	143300	663163950	5560	5560	5560	5560	6
264	20230911	143200	663130590	5560	5560	5560	5560	0
265	20230911	143100	663130590	5560	5560	5560	5560	6
266	20230911	143000	663097230	5560	5560	5560	5560	6
267	20230911	142900	663063870	5570	5570	5570	5570	5
268	20230911	142800	663036020	5560	5560	5560	5560	0
269	20230911	142700	663036020	5560	5560	5560	5560	6
270	20230911	142600	663002660	5560	5560	5560	5560	6
271	20230911	142500	662969300	5560	5560	5560	5560	0
272	20230911	142400	662969300	5560	5560	5560	5560	6
273	20230911	142300	662935940	5560	5560	5560	5560	21
274	20230911	142200	662819180	5560	5560	5560	5560	6
275	20230911	142100	662785820	5590	5580	5590	5580	6
276	20230911	142000	662752310	5580	5550	5580	5550	94
277	20230911	141900	662227970	5550	5550	5550	5550	6
278	20230911	141800	662194670	5560	5560	5560	5560	0
279	20230911	141700	662194670	5560	5560	5560	5560	5
280	20230911	141600	662166870	5560	5580	5580	5560	12
281	20230911	141500	662100030	5560	5560	5560	5560	6
282	20230911	141400	662066670	5560	5560	5560	5560	0
283	20230911	141300	662066670	5560	5560	5560	5560	6
284	20230911	141200	662033310	5580	5590	5590	5560	8
285	20230911	141100	661988750	5560	5560	5560	5560	0
286	20230911	141000	661988750	5560	5580	5590	5560	168
287	20230911	140900	661051380	5590	5560	5590	5560	195
288	20230911	140800	659961810	5560	5560	5560	5560	6
289	20230911	140700	659928450	5560	5560	5560	5560	0
290	20230911	140600	659928450	5560	5590	5590	5560	405
291	20230911	140500	657664650	5560	5560	5560	5560	6
292	20230911	140400	657631290	5570	5570	5570	5570	6
293	20230911	140300	657597870	5560	5560	5560	5560	0
294	20230911	140200	657597870	5560	5560	5560	5560	6
295	20230911	140100	657564510	5590	5560	5590	5560	14
296	20230911	140000	657486400	5590	5590	5590	5590	31
297	20230911	135900	657313110	5590	5570	5590	5560	1175
298	20230911	135800	650775310	5560	5560	5560	5560	6
299	20230911	135700	650741950	5560	5560	5590	5560	28
300	20230911	135600	650585640	5590	5590	5590	5590	2
301	20230911	135500	650574460	5560	5590	5590	5560	6
302	20230911	135400	650541070	5590	5590	5590	5560	12
303	20230911	135300	650474170	5560	5560	5560	5560	0
304	20230911	135200	650474170	5560	5560	5560	5560	6
305	20230911	135100	650440810	5560	5560	5560	5560	6
306	20230911	135000	650407450	5570	5570	5570	5570	5
307	20230911	134900	650379600	5560	5560	5560	5560	0
308	20230911	134800	650379600	5560	5560	5560	5560	6
309	20230911	134700	650346240	5560	5560	5560	5560	6
310	20230911	134600	650312880	5560	5560	5560	5560	0
311	20230911	134500	650312880	5560	5560	5560	5560	5
312	20230911	134400	650285080	5570	5570	5570	5570	6
313	20230911	134300	650251660	5550	5550	5550	5550	6
314	20230911	134200	650218360	5550	5550	5550	5550	0
315	20230911	134100	650218360	5550	5550	5550	5550	6
316	20230911	134000	650185060	5550	5550	5550	5550	5
317	20230911	133900	650157310	5550	5550	5550	5550	0
318	20230911	133800	650157310	5550	5550	5550	5550	6
319	20230911	133700	650124010	5550	5550	5550	5550	142
320	20230911	133600	649335910	5550	5550	5550	5550	6
321	20230911	133500	649302610	5550	5550	5550	5550	0
322	20230911	133400	649302610	5550	5550	5550	5550	5
323	20230911	133300	649274860	5550	5550	5550	5550	6
324	20230911	133200	649241560	5550	5550	5550	5550	6
325	20230911	133100	649208260	5550	5550	5550	5550	0
326	20230911	133000	649208260	5550	5550	5550	5550	6
327	20230911	132900	649174960	5590	5550	5590	5550	7
328	20230911	132800	649136030	5560	5560	5560	5560	0
329	20230911	132700	649136030	5560	5560	5560	5560	6
330	20230911	132600	649102670	5550	5550	5550	5550	6
331	20230911	132500	649069370	5560	5560	5560	5560	29
332	20230911	132400	648908130	5550	5550	5550	5550	0
333	20230911	132300	648908130	5550	5550	5550	5550	5
334	20230911	132200	648880380	5550	5550	5550	5550	6
335	20230911	132100	648847080	5550	5550	5550	5550	0
336	20230911	132000	648847080	5550	5550	5550	5550	6
337	20230911	131900	648813780	5550	5550	5550	5550	6
338	20230911	131800	648780480	5560	5560	5560	5560	5
339	20230911	131700	648752680	5550	5550	5550	5550	0
340	20230911	131600	648752680	5550	5590	5590	5550	11
341	20230911	131500	648691430	5550	5550	5550	5550	6
342	20230911	131400	648658130	5550	5550	5550	5550	0
343	20230911	131300	648658130	5550	5550	5550	5550	6
344	20230911	131200	648624830	5550	5550	5550	5540	13150
345	20230911	131100	575642380	5570	5570	5570	5570	107
346	20230911	131000	575046390	5570	5570	5570	5570	0
347	20230911	130900	575046390	5570	5570	5570	5570	6
348	20230911	130800	575012970	5570	5570	5570	5570	6
349	20230911	130700	574979550	5570	5570	5570	5570	0
350	20230911	130600	574979550	5570	5570	5570	5570	5
351	20230911	130500	574951700	5570	5570	5570	5570	6
352	20230911	130400	574918280	5570	5570	5570	5570	6
353	20230911	130300	574884860	5570	5570	5570	5570	0
354	20230911	130200	574884860	5570	5570	5570	5570	5
355	20230911	130100	574857010	5560	5560	5560	5560	6
356	20230911	130000	574823650	5580	5580	5580	5580	717
357	20230911	125900	570822790	5560	5590	5590	5560	10064
358	20230911	125800	514812420	5590	5590	5590	5590	6
359	20230911	125700	514778880	5590	5590	5590	5590	5
360	20230911	125600	514750930	5590	5590	5590	5590	5
361	20230911	125500	514722980	5590	5600	5600	5590	14
362	20230911	125400	514644640	5590	5590	5590	5590	6
363	20230911	125300	514611100	5590	5590	5590	5590	6
364	20230911	125200	514577560	5590	5590	5590	5590	0
365	20230911	125100	514577560	5590	5590	5590	5590	5
366	20230911	125000	514549610	5580	5580	5580	5580	6
367	20230911	124900	514516130	5580	5580	5580	5580	0
368	20230911	124800	514516130	5580	5580	5580	5580	41
369	20230911	124700	514287350	5580	5580	5580	5580	6
370	20230911	124600	514253870	5580	5580	5580	5580	5
371	20230911	124500	514225970	5580	5580	5580	5580	0
372	20230911	124400	514225970	5580	5580	5580	5580	6
373	20230911	124300	514192490	5580	5580	5580	5580	6
374	20230911	124200	514159010	5580	5580	5580	5580	0
375	20230911	124100	514159010	5580	5580	5580	5580	6
376	20230911	124000	514125530	5590	5590	5590	5590	455
377	20230911	123900	511582080	5590	5590	5590	5590	6
378	20230911	123800	511548540	5580	5580	5580	5580	0
379	20230911	123700	511548540	5580	5580	5580	5580	6
380	20230911	123600	511515060	5580	5580	5580	5580	6
381	20230911	123500	511481580	5580	5580	5580	5580	0
382	20230911	123400	511481580	5580	5580	5580	5580	5
383	20230911	123300	511453680	5580	5580	5580	5580	6
384	20230911	123200	511420200	5580	5580	5580	5580	6
385	20230911	123100	511386720	5580	5580	5580	5580	1
386	20230911	123000	511381140	5580	5580	5580	5580	6
387	20230911	122900	511347660	5580	5580	5580	5580	5
388	20230911	122800	511319760	5580	5580	5580	5580	0
389	20230911	122700	511319760	5580	5580	5580	5580	6
390	20230911	122600	511286280	5580	5580	5580	5580	6
391	20230911	122500	511252800	5580	5580	5580	5580	6
392	20230911	122400	511219320	5580	5580	5580	5580	0
393	20230911	122300	511219320	5580	5580	5600	5580	81
394	20230911	122200	510766820	5600	5580	5600	5580	12
395	20230911	122100	510699740	5580	5580	5580	5580	6
396	20230911	122000	510666260	5580	5580	5580	5580	0
397	20230911	121900	510666260	5580	5580	5580	5580	36
398	20230911	121800	510465380	5580	5600	5600	5580	6
399	20230911	121700	510431880	5600	5590	5600	5590	950
400	20230911	121600	505114090	5580	5580	5580	5580	6
401	20230911	121500	505080610	5580	5580	5580	5580	6
402	20230911	121400	505047130	5580	5580	5580	5580	5
403	20230911	121300	505019230	5600	5600	5600	5600	6
404	20230911	121200	504985630	5580	5580	5580	5580	6
405	20230911	121100	504952150	5600	5580	5600	5580	8
406	20230911	121000	504907470	5590	5590	5590	5590	500
407	20230911	120900	502112470	5590	5600	5600	5590	8
408	20230911	120800	502067730	5590	5590	5590	5590	5
409	20230911	120700	502039780	5600	5590	5600	5590	9
410	20230911	120600	501989450	5600	5600	5600	5600	2
411	20230911	120500	501978250	5590	5600	5600	5590	7
412	20230911	120400	501939110	5590	5590	5590	5590	6
413	20230911	120300	501905570	5590	5590	5590	5590	0
414	20230911	120200	501905570	5590	5590	5590	5590	5
415	20230911	120100	501877620	5580	5580	5580	5580	6
416	20230911	120000	501844140	5580	5580	5580	5580	6
417	20230911	115900	501810660	5580	5580	5580	5580	0
418	20230911	115800	501810660	5580	5580	5580	5580	6
419	20230911	115700	501777180	5580	5580	5580	5580	5
420	20230911	115600	501749280	5580	5580	5580	5580	0
421	20230911	115500	501749280	5580	5580	5580	5580	6
422	20230911	115400	501715800	5580	5580	5580	5580	6
423	20230911	115300	501682320	5580	5580	5580	5580	6
424	20230911	115200	501648840	5580	5580	5580	5580	0
425	20230911	115100	501648840	5580	5580	5580	5580	5
426	20230911	115000	501620940	5580	5580	5580	5580	6
427	20230911	114900	501587460	5580	5580	5580	5580	6
428	20230911	114800	501553980	5580	5580	5580	5580	90
429	20230911	114700	501051780	5580	5580	5580	5580	6
430	20230911	114600	501018300	5580	5580	5580	5580	5
431	20230911	114500	500990400	5580	5580	5580	5580	0
432	20230911	114400	500990400	5580	5580	5580	5580	6
433	20230911	114300	500956920	5580	5580	5580	5580	6
434	20230911	114200	500923440	5600	5580	5600	5580	806
435	20230911	114100	496409960	5570	5570	5570	5570	0
436	20230911	114000	496409960	5570	5570	5570	5570	5
437	20230911	113900	496382110	5600	5570	5600	5570	29
438	20230911	113800	496219890	5560	5560	5560	5560	0
439	20230911	113700	496219890	5560	5600	5600	5560	11
440	20230911	113600	496158530	5560	5600	5600	5560	8
441	20230911	113500	496113970	5560	5560	5560	5560	5
442	20230911	113400	496086170	5600	5580	5600	5580	3
443	20230911	113300	496069390	5600	5560	5600	5560	660
444	20230911	113200	492399750	5560	5580	5580	5560	7063
445	20230911	113100	453122250	5580	5580	5580	5580	3
446	20230911	113000	453105510	5580	5600	5600	5580	7
447	20230911	112900	453066350	5600	5560	5600	5560	488
448	20230911	112800	450333790	5560	5560	5600	5560	16491
449	20230911	112700	358082400	5560	5560	5560	5560	0
450	20230911	112600	358082400	5560	5560	5560	5560	6
451	20230911	112500	358049040	5560	5560	5560	5560	5
452	20230911	112400	358021240	5560	5560	5560	5560	31
453	20230911	112300	357848880	5560	5570	5580	5560	286
454	20230911	112200	356255900	5560	5560	5560	5560	6
455	20230911	112100	356222540	5560	5560	5560	5560	706
456	20230911	112000	352297180	5560	5560	5560	5560	0
457	20230911	111900	352297180	5560	5560	5560	5560	605
458	20230911	111800	348933380	5560	5560	5560	5560	6
459	20230911	111700	348900020	5560	5560	5560	5560	2008
460	20230911	111600	337735540	5570	5570	5570	5570	1
461	20230911	111500	337729970	5560	5560	5560	5560	6
462	20230911	111400	337696610	5570	5560	5570	5560	752
463	20230911	111300	333508020	5560	5560	5560	5560	200
464	20230911	111200	332396020	5560	5570	5570	5560	15
465	20230911	111100	332312530	5560	5560	5560	5560	6
466	20230911	111000	332279170	5560	5560	5560	5560	6
467	20230911	110900	332245810	5560	5560	5560	5560	0
468	20230911	110800	332245810	5560	5560	5560	5560	5
469	20230911	110700	332218010	5580	5560	5580	5560	11
470	20230911	110600	332156750	5560	5560	5560	5560	0
471	20230911	110500	332156750	5560	5570	5580	5560	16
472	20230911	110400	332067660	5570	5580	5590	5570	23
473	20230911	110300	331939320	5560	5560	5560	5560	5
474	20230911	110200	331911520	5590	5590	5590	5590	5
475	20230911	110100	331883570	5560	5560	5590	5560	8
476	20230911	110000	331839060	5560	5560	5590	5560	96
477	20230911	105900	331305170	5590	5570	5590	5570	5
478	20230911	105800	331277300	5550	5550	5590	5550	66
479	20230911	105700	330909760	5590	5580	5590	5550	15
480	20230911	105600	330826140	5550	5550	5590	5550	2745
481	20230911	105500	315590940	5590	5550	5590	5550	120
482	20230911	105400	314924500	5590	5550	5590	5550	12
483	20230911	105300	314857750	5550	5590	5590	5550	7
484	20230911	105200	314818860	5550	5560	5590	5550	26
485	20230911	105100	314674250	5550	5560	5560	5550	437
486	20230911	105000	312244580	5540	5560	5560	5540	1487
487	20230911	104900	303984190	5550	5550	5550	5550	2340
488	20230911	104800	290997190	5550	5550	5550	5550	0
489	20230911	104700	290997190	5550	5580	5580	5550	2006
490	20230911	104600	279803890	5580	5550	5580	5550	7
491	20230911	104500	279764980	5550	5550	5550	5550	6
492	20230911	104400	279731680	5550	5550	5550	5550	0
493	20230911	104300	279731680	5550	5580	5580	5550	7
494	20230911	104200	279692800	5550	5550	5550	5550	2457
495	20230911	104100	266056450	5580	5550	5580	5550	172
496	20230911	104000	265101820	5550	5560	5580	5550	12
497	20230911	103900	265035060	5560	5590	5590	5560	1561
498	20230911	103800	256354980	5590	5570	5590	5560	719
499	20230911	103700	252344520	5570	5570	5570	5570	869
500	20230911	103600	247504190	5570	5580	5580	5560	405
501	20230911	103500	245244990	5580	5580	5580	5550	366
502	20230911	103400	243202890	5580	5570	5580	5570	410
503	20230911	103300	240918890	5550	5570	5570	5550	281
504	20230911	103200	239353840	5570	5570	5570	5550	116
505	20230911	103100	238707840	5570	5570	5570	5550	95
506	20230911	103000	238178790	5570	5570	5570	5550	931
507	20230911	102900	233010320	5570	5570	5570	5550	61
508	20230911	102800	232670670	5570	5550	5570	5550	21
509	20230911	102700	232553820	5570	5570	5570	5570	5
510	20230911	102600	232525970	5550	5550	5550	5550	6
511	20230911	102500	232492670	5550	5550	5550	5550	756
512	20230911	102400	228296870	5570	5550	5570	5550	11
513	20230911	102300	228235720	5570	5570	5570	5570	2
514	20230911	102200	228224580	5550	5550	5550	5550	6
515	20230911	102100	228191280	5570	5570	5570	5570	1
516	20230911	102000	228185710	5570	5560	5570	5550	2904
517	20230911	101900	212068450	5560	5560	5560	5560	1
518	20230911	101800	212062890	5580	5560	5580	5550	2122
519	20230911	101700	200274270	5560	5580	5580	5560	391
520	20230911	101600	198100110	5580	5580	5580	5560	410
521	20230911	101500	195818310	5590	5590	5590	5590	0
522	20230911	101400	195818310	5590	5580	5590	5580	778
523	20230911	101300	191477060	5590	5570	5590	5570	1701
524	20230911	101200	181994650	5570	5570	5570	5570	0
525	20230911	101100	181994650	5570	5560	5570	5560	201
526	20230911	101000	180877080	5520	5520	5520	5520	0
527	20230911	100900	180877080	5520	5540	5540	5520	7841
528	20230911	100800	137562230	5540	5540	5540	5540	0
529	20230911	100700	137562230	5540	5550	5550	5540	1870
530	20230911	100600	127195730	5550	5550	5550	5550	0
531	20230911	100500	127195730	5550	5550	5550	5550	10
532	20230911	100400	127140230	5550	5550	5550	5550	0
533	20230911	100300	127140230	5550	5550	5550	5550	0
534	20230911	100200	127140230	5550	5560	5560	5550	1356
535	20230911	100100	119610870	5570	5570	5570	5570	0
536	20230911	100000	119610870	5570	5560	5570	5560	220
537	20230911	095900	118387650	5550	5550	5550	5550	0
538	20230911	095800	118387650	5550	5560	5560	5550	1208
539	20230911	095700	111683050	5560	5560	5560	5560	0
540	20230911	095600	111683050	5560	5560	5560	5560	1
541	20230911	095500	111677490	5560	5560	5560	5560	0
542	20230911	095400	111677490	5560	5560	5560	5560	0
543	20230911	095300	111677490	5560	5560	5560	5560	0
544	20230911	095200	111677490	5560	5560	5560	5560	3
545	20230911	095100	111660810	5560	5560	5560	5560	15
546	20230911	095000	111577410	5560	5560	5560	5560	0
547	20230911	094900	111577410	5560	5550	5560	5550	838
548	20230911	094800	106926460	5550	5550	5550	5550	404
549	20230911	094700	104684260	5560	5560	5560	5560	99
550	20230911	094600	104133820	5560	5560	5560	5560	0
551	20230911	094500	104133820	5560	5560	5560	5560	0
552	20230911	094400	104133820	5560	5570	5570	5560	1001
553	20230911	094300	98568210	5570	5570	5570	5570	10
554	20230911	094200	98512510	5570	5570	5570	5570	12
555	20230911	094100	98445670	5570	5570	5570	5570	200
556	20230911	094000	97331670	5570	5570	5570	5570	5
557	20230911	093900	97303820	5560	5560	5560	5560	58
558	20230911	093800	96981340	5570	5570	5570	5570	20
559	20230911	093700	96869940	5550	5550	5550	5550	100
560	20230911	093600	96314940	5550	5550	5550	5550	685
561	20230911	093500	92513190	5550	5550	5550	5550	0
562	20230911	093400	92513190	5550	5540	5550	5530	503
563	20230911	093300	89727680	5550	5550	5550	5550	134
564	20230911	093200	88983980	5540	5550	5550	5540	2503
565	20230911	093100	75117330	5550	5550	5550	5550	302
566	20230911	093000	73441230	5570	5550	5570	5550	264
567	20230911	092900	71975990	5570	5560	5570	5560	11
568	20230911	092800	71914820	5570	5570	5570	5570	0
569	20230911	092700	71914820	5570	5570	5570	5570	0
570	20230911	092600	71914820	5570	5540	5570	5540	23
571	20230911	092500	71787340	5570	5550	5570	5550	230
572	20230911	092400	70510660	5540	5550	5550	5540	1450
573	20230911	092300	62463360	5560	5550	5560	5550	204
574	20230911	092200	61331140	5550	5560	5560	5550	753
575	20230911	092100	57151980	5560	5570	5570	5560	368
576	20230911	092000	55105890	5560	5560	5560	5560	564
577	20230911	091900	51970050	5580	5580	5580	5580	0
578	20230911	091800	51970050	5580	5580	5580	5580	0
579	20230911	091700	51970050	5580	5580	5580	5580	0
580	20230911	091600	51970050	5580	5570	5580	5570	20
581	20230911	091500	51858640	5570	5570	5570	5570	347
582	20230911	091400	49925850	5560	5560	5560	5560	6070
583	20230911	091300	16176650	5550	5550	5550	5550	357
584	20230911	091200	14195300	5550	5560	5560	5550	102
585	20230911	091100	13629180	5560	5560	5560	5560	0
586	20230911	091000	13629180	5560	5560	5560	5560	0
587	20230911	090900	13629180	5560	5560	5560	5560	0
588	20230911	090800	13629180	5560	5550	5560	5550	74
589	20230911	090700	13218050	5560	5560	5560	5560	350
590	20230911	090600	11272050	5560	5560	5560	5560	600
591	20230911	090500	7936050	5580	5580	5580	5580	0
592	20230911	090400	7936050	5580	5540	5580	5510	1090
593	20230911	090300	1909520	5570	5570	5570	5570	0
594	20230911	090200	1909520	5570	5570	5570	5570	50
595	20230911	090100	1631020	5570	5540	5570	5540	214
596	20230911	090000	439460	5550	5570	5580	5550	79