KissMeData/032750/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190400	725099540	5920	5920	5920	5920	1169
3	20230919	190300	725099540	5920	5920	5920	5920	0
4	20230919	190200	725099540	5920	5920	5920	5920	0
5	20230919	190100	725099540	5920	5920	5920	5920	0
6	20230919	190000	725099540	5920	5920	5920	5920	0
7	20230919	185900	725099540	5920	5920	5920	5920	0
8	20230919	185800	725099540	5920	5920	5920	5920	0
9	20230919	185700	725099540	5920	5920	5920	5920	0
10	20230919	185600	725099540	5920	5920	5920	5920	0
11	20230919	185500	725099540	5920	5920	5920	5920	0
12	20230919	185400	725099540	5920	5920	5920	5920	0
13	20230919	185300	725099540	5920	5920	5920	5920	0
14	20230919	185200	725099540	5920	5920	5920	5920	0
15	20230919	185100	725099540	5920	5920	5920	5920	0
16	20230919	185000	725099540	5920	5920	5920	5920	0
17	20230919	184900	725099540	5920	5920	5920	5920	0
18	20230919	184800	725099540	5920	5920	5920	5920	0
19	20230919	184700	725099540	5920	5920	5920	5920	0
20	20230919	184600	725099540	5920	5920	5920	5920	0
21	20230919	184500	725099540	5920	5920	5920	5920	0
22	20230919	184400	725099540	5920	5920	5920	5920	0
23	20230919	184300	725099540	5920	5920	5920	5920	0
24	20230919	184200	725099540	5920	5920	5920	5920	0
25	20230919	184100	725099540	5920	5920	5920	5920	0
26	20230919	184000	725099540	5920	5920	5920	5920	0
27	20230919	183900	725099540	5920	5920	5920	5920	0
28	20230919	183800	725099540	5920	5920	5920	5920	0
29	20230919	183700	725099540	5920	5920	5920	5920	0
30	20230919	183600	725099540	5920	5920	5920	5920	0
31	20230919	183500	725099540	5920	5920	5920	5920	0
32	20230919	183400	725099540	5920	5920	5920	5920	1169
33	20230919	183300	725099540	5920	5920	5920	5920	0
34	20230919	183200	725099540	5920	5920	5920	5920	0
35	20230919	183100	725099540	5920	5920	5920	5920	0
36	20230919	183000	725099540	5920	5920	5920	5920	0
37	20230919	182900	725099540	5920	5920	5920	5920	0
38	20230919	182800	725099540	5920	5920	5920	5920	0
39	20230919	182700	725099540	5920	5920	5920	5920	0
40	20230919	182600	725099540	5920	5920	5920	5920	0
41	20230919	182500	725099540	5920	5920	5920	5920	0
42	20230919	182400	725099540	5920	5920	5920	5920	0
43	20230919	182300	725099540	5920	5920	5920	5920	0
44	20230919	182200	725099540	5920	5920	5920	5920	0
45	20230919	182100	725099540	5920	5920	5920	5920	0
46	20230919	182000	725099540	5920	5920	5920	5920	0
47	20230919	181900	725099540	5920	5920	5920	5920	0
48	20230919	181800	725099540	5920	5920	5920	5920	0
49	20230919	181700	725099540	5920	5920	5920	5920	0
50	20230919	181600	725099540	5920	5920	5920	5920	0
51	20230919	181500	725099540	5920	5920	5920	5920	0
52	20230919	181400	725099540	5920	5920	5920	5920	0
53	20230919	181300	725099540	5920	5920	5920	5920	0
54	20230919	181200	725099540	5920	5920	5920	5920	0
55	20230919	181100	725099540	5920	5920	5920	5920	0
56	20230919	181000	725099540	5920	5920	5920	5920	0
57	20230919	180900	725099540	5920	5920	5920	5920	0
58	20230919	180800	725099540	5920	5920	5920	5920	0
59	20230919	180700	725099540	5920	5920	5920	5920	0
60	20230919	180600	725099540	5920	5920	5920	5920	0
61	20230919	180500	725099540	5920	5920	5920	5920	0
62	20230919	180400	725099540	5920	5920	5920	5920	1169
63	20230919	180300	725099540	5920	5920	5920	5920	0
64	20230919	180200	725099540	5920	5920	5920	5920	0
65	20230919	180100	725099540	5920	5920	5920	5920	0
66	20230919	180000	725099540	5920	5920	5920	5920	0
67	20230919	175900	725099540	5920	5920	5920	5920	0
68	20230919	175800	725099540	5920	5920	5920	5920	0
69	20230919	175700	725099540	5920	5920	5920	5920	0
70	20230919	175600	725099540	5920	5920	5920	5920	0
71	20230919	175500	725099540	5920	5920	5920	5920	0
72	20230919	175400	725099540	5920	5920	5920	5920	0
73	20230919	175300	725099540	5920	5920	5920	5920	0
74	20230919	175200	725099540	5920	5920	5920	5920	0
75	20230919	175100	725099540	5920	5920	5920	5920	0
76	20230919	175000	725099540	5920	5920	5920	5920	0
77	20230919	174900	725099540	5920	5920	5920	5920	0
78	20230919	174800	725099540	5920	5920	5920	5920	0
79	20230919	174700	725099540	5920	5920	5920	5920	0
80	20230919	174600	725099540	5920	5920	5920	5920	0
81	20230919	174500	725099540	5920	5920	5920	5920	0
82	20230919	174400	725099540	5920	5920	5920	5920	0
83	20230919	174300	725099540	5920	5920	5920	5920	0
84	20230919	174200	725099540	5920	5920	5920	5920	0
85	20230919	174100	725099540	5920	5920	5920	5920	0
86	20230919	174000	725099540	5920	5920	5920	5920	0
87	20230919	173900	725099540	5920	5920	5920	5920	0
88	20230919	173800	725099540	5920	5920	5920	5920	0
89	20230919	173700	725099540	5920	5920	5920	5920	0
90	20230919	173600	725099540	5920	5920	5920	5920	0
91	20230919	173500	725099540	5920	5920	5920	5920	0
92	20230919	173400	725099540	5920	5920	5920	5920	1169
93	20230919	173300	725099540	5920	5920	5920	5920	0
94	20230919	173200	725099540	5920	5920	5920	5920	0
95	20230919	173100	725099540	5920	5920	5920	5920	0
96	20230919	173000	725099540	5920	5920	5920	5920	0
97	20230919	172900	725099540	5920	5920	5920	5920	0
98	20230919	172800	725099540	5920	5920	5920	5920	0
99	20230919	172700	725099540	5920	5920	5920	5920	0
100	20230919	172600	725099540	5920	5920	5920	5920	0
101	20230919	172500	725099540	5920	5920	5920	5920	0
102	20230919	172400	725099540	5920	5920	5920	5920	0
103	20230919	172300	725099540	5920	5920	5920	5920	0
104	20230919	172200	725099540	5920	5920	5920	5920	0
105	20230919	172100	725099540	5920	5920	5920	5920	0
106	20230919	172000	725099540	5920	5920	5920	5920	0
107	20230919	171900	725099540	5920	5920	5920	5920	0
108	20230919	171800	725099540	5920	5920	5920	5920	0
109	20230919	171700	725099540	5920	5920	5920	5920	0
110	20230919	171600	725099540	5920	5920	5920	5920	0
111	20230919	171500	725099540	5920	5920	5920	5920	0
112	20230919	171400	725099540	5920	5920	5920	5920	0
113	20230919	171300	725099540	5920	5920	5920	5920	0
114	20230919	171200	725099540	5920	5920	5920	5920	0
115	20230919	171100	725099540	5920	5920	5920	5920	0
116	20230919	171000	725099540	5920	5920	5920	5920	0
117	20230919	170900	725099540	5920	5920	5920	5920	0
118	20230919	170800	725099540	5920	5920	5920	5920	0
119	20230919	170700	725099540	5920	5920	5920	5920	0
120	20230919	170600	725099540	5920	5920	5920	5920	0
121	20230919	170500	725099540	5920	5920	5920	5920	0
122	20230919	170400	725099540	5920	5920	5920	5920	1169
123	20230919	170300	725099540	5920	5920	5920	5920	0
124	20230919	170200	725099540	5920	5920	5920	5920	0
125	20230919	170100	725099540	5920	5920	5920	5920	0
126	20230919	170000	725099540	5920	5920	5920	5920	0
127	20230919	165900	725099540	5920	5920	5920	5920	0
128	20230919	165800	725099540	5920	5920	5920	5920	0
129	20230919	165700	725099540	5920	5920	5920	5920	0
130	20230919	165600	725099540	5920	5920	5920	5920	0
131	20230919	165500	725099540	5920	5920	5920	5920	0
132	20230919	165400	725099540	5920	5920	5920	5920	0
133	20230919	165300	725099540	5920	5920	5920	5920	0
134	20230919	165200	725099540	5920	5920	5920	5920	0
135	20230919	165100	725099540	5920	5920	5920	5920	0
136	20230919	165000	725099540	5920	5920	5920	5920	0
137	20230919	164900	725099540	5920	5920	5920	5920	0
138	20230919	164800	725099540	5920	5920	5920	5920	0
139	20230919	164700	725099540	5920	5920	5920	5920	0
140	20230919	164600	725099540	5920	5920	5920	5920	0
141	20230919	164500	725099540	5920	5920	5920	5920	0
142	20230919	164400	725099540	5920	5920	5920	5920	0
143	20230919	164300	725099540	5920	5920	5920	5920	0
144	20230919	164200	725099540	5920	5920	5920	5920	0
145	20230919	164100	725099540	5920	5920	5920	5920	0
146	20230919	164000	725099540	5920	5920	5920	5920	0
147	20230919	163900	725099540	5920	5920	5920	5920	0
148	20230919	163800	725099540	5920	5920	5920	5920	0
149	20230919	163700	725099540	5920	5920	5920	5920	0
150	20230919	163600	725099540	5920	5920	5920	5920	0
151	20230919	163500	725099540	5920	5920	5920	5920	0
152	20230919	163400	725099540	5920	5920	5920	5920	1169
153	20230919	163300	725099540	5920	5920	5920	5920	0
154	20230919	163200	725099540	5920	5920	5920	5920	0
155	20230919	163100	725099540	5920	5920	5920	5920	0
156	20230919	163000	725099540	5920	5920	5920	5920	0
157	20230919	162900	725099540	5920	5920	5920	5920	0
158	20230919	162800	725099540	5920	5920	5920	5920	0
159	20230919	162700	725099540	5920	5920	5920	5920	0
160	20230919	162600	725099540	5920	5920	5920	5920	0
161	20230919	162500	725099540	5920	5920	5920	5920	0
162	20230919	162400	725099540	5920	5920	5920	5920	0
163	20230919	162300	725099540	5920	5920	5920	5920	0
164	20230919	162200	725099540	5920	5920	5920	5920	0
165	20230919	162100	725099540	5920	5920	5920	5920	0
166	20230919	162000	725099540	5920	5920	5920	5920	0
167	20230919	161900	725099540	5920	5920	5920	5920	0
168	20230919	161800	725099540	5920	5920	5920	5920	0
169	20230919	161700	725099540	5920	5920	5920	5920	0
170	20230919	161600	725099540	5920	5920	5920	5920	0
171	20230919	161500	725099540	5920	5920	5920	5920	0
172	20230919	161400	725099540	5920	5920	5920	5920	0
173	20230919	161300	725099540	5920	5920	5920	5920	0
174	20230919	161200	725099540	5920	5920	5920	5920	0
175	20230919	161100	725099540	5920	5920	5920	5920	0
176	20230919	161000	725099540	5920	5920	5920	5920	0
177	20230919	160900	725099540	5920	5920	5920	5920	0
178	20230919	160800	725099540	5920	5920	5920	5920	0
179	20230919	160700	725099540	5920	5920	5920	5920	0
180	20230919	160600	725099540	5920	5920	5920	5920	0
181	20230919	160500	725099540	5920	5920	5920	5920	0
182	20230919	160400	725099540	5920	5920	5920	5920	1169
183	20230919	160300	725099540	5920	5920	5920	5920	0
184	20230919	160200	725099540	5920	5920	5920	5920	0
185	20230919	160100	725099540	5920	5920	5920	5920	0
186	20230919	160000	725099540	5920	5920	5920	5920	0
187	20230919	155900	725099540	5920	5920	5920	5920	0
188	20230919	155800	725099540	5920	5920	5920	5920	0
189	20230919	155700	725099540	5920	5920	5920	5920	0
190	20230919	155600	725099540	5920	5920	5920	5920	0
191	20230919	155500	725099540	5920	5920	5920	5920	0
192	20230919	155400	725099540	5920	5920	5920	5920	0
193	20230919	155300	725099540	5920	5920	5920	5920	0
194	20230919	155200	725099540	5920	5920	5920	5920	0
195	20230919	155100	725099540	5920	5920	5920	5920	0
196	20230919	155000	725099540	5920	5920	5920	5920	0
197	20230919	154900	725099540	5920	5920	5920	5920	0
198	20230919	154800	725099540	5920	5920	5920	5920	0
199	20230919	154700	725099540	5920	5920	5920	5920	0
200	20230919	154600	725099540	5920	5920	5920	5920	0
201	20230919	154500	725099540	5920	5920	5920	5920	0
202	20230919	154400	725099540	5920	5920	5920	5920	0
203	20230919	154300	725099540	5920	5920	5920	5920	0
204	20230919	154200	725099540	5920	5920	5920	5920	0
205	20230919	154100	725099540	5920	5920	5920	5920	0
206	20230919	154000	725099540	5920	5920	5920	5920	0
207	20230919	153900	725099540	5920	5920	5920	5920	0
208	20230919	153800	725099540	5920	5920	5920	5920	0
209	20230919	153700	725099540	5920	5920	5920	5920	0
210	20230919	153600	725099540	5920	5920	5920	5920	0
211	20230919	153500	725099540	5920	5920	5920	5920	0
212	20230919	153400	725099540	5920	5920	5920	5920	1169
213	20230919	153300	725099540	5920	5920	5920	5920	0
214	20230919	153200	725099540	5920	5920	5920	5920	0
215	20230919	153100	725099540	5920	5920	5920	5920	0
216	20230919	153000	725099540	5920	5920	5920	5920	1169
217	20230919	152900	718179060	5940	5940	5940	5940	0
218	20230919	152800	718179060	5940	5940	5940	5940	0
219	20230919	152700	718179060	5940	5940	5940	5940	0
220	20230919	152600	718179060	5940	5940	5940	5940	0
221	20230919	152500	718179060	5940	5940	5940	5940	0
222	20230919	152400	718179060	5940	5940	5940	5940	0
223	20230919	152300	718179060	5940	5940	5940	5940	0
224	20230919	152200	718179060	5940	5940	5940	5940	0
225	20230919	152100	718179060	5940	5940	5940	5940	0
226	20230919	152000	718179060	5940	5940	5940	5940	0
227	20230919	151900	718179060	5940	5960	5960	5940	601
228	20230919	151800	714608520	5960	5930	5960	5930	34
229	20230919	151700	714406870	5940	5940	5940	5940	13
230	20230919	151600	714329650	5930	5930	5930	5930	2
231	20230919	151500	714317790	5930	5930	5930	5930	0
232	20230919	151400	714317790	5930	5930	5930	5930	100
233	20230919	151300	713724790	5940	5930	5940	5930	689
234	20230919	151200	709633750	5930	5930	5930	5930	49
235	20230919	151100	709343180	5930	5930	5930	5930	21
236	20230919	151000	709218650	5930	5930	5930	5930	0
237	20230919	150900	709218650	5930	5940	5940	5930	177
238	20230919	150800	708169030	5940	5940	5940	5940	0
239	20230919	150700	708169030	5940	5940	5940	5940	100
240	20230919	150600	707575030	5930	5930	5930	5930	200
241	20230919	150500	706389030	5930	5930	5940	5930	166
242	20230919	150400	705404610	5940	5940	5940	5940	1
243	20230919	150300	705398670	5940	5940	5940	5940	16
244	20230919	150200	705303630	5940	5940	5940	5940	0
245	20230919	150100	705303630	5940	5940	5940	5940	0
246	20230919	150000	705303630	5940	5940	5940	5940	1
247	20230919	145900	705297690	5940	5940	5940	5940	1
248	20230919	145800	705291750	5940	5930	5940	5930	75
249	20230919	145700	704846290	5930	5930	5930	5930	2055
250	20230919	145600	692660140	5930	5930	5930	5930	25
251	20230919	145500	692511890	5940	5930	5940	5930	290
252	20230919	145400	690791190	5930	5930	5930	5930	30
253	20230919	145300	690613290	5940	5930	5940	5930	12
254	20230919	145200	690542030	5930	5930	5930	5920	1958
255	20230919	145100	678933380	5930	5920	5930	5920	1062
256	20230919	145000	672636020	5920	5930	5930	5920	1011
257	20230919	144900	666640890	5920	5920	5920	5920	0
258	20230919	144800	666640890	5920	5930	5930	5920	599
259	20230919	144700	663088920	5940	5940	5940	5940	0
260	20230919	144600	663088920	5940	5940	5940	5940	0
261	20230919	144500	663088920	5940	5940	5940	5940	0
262	20230919	144400	663088920	5940	5940	5940	5940	0
263	20230919	144300	663088920	5940	5940	5940	5940	0
264	20230919	144200	663088920	5940	5940	5940	5940	100
265	20230919	144100	662494920	5930	5930	5930	5930	1
266	20230919	144000	662488990	5930	5930	5930	5930	0
267	20230919	143900	662488990	5930	5930	5930	5930	463
268	20230919	143800	659743400	5930	5930	5930	5930	641
269	20230919	143700	655942270	5930	5930	5930	5930	15
270	20230919	143600	655853320	5940	5930	5940	5930	11
271	20230919	143500	655788080	5930	5930	5930	5930	0
272	20230919	143400	655788080	5930	5930	5930	5930	200
273	20230919	143300	654602080	5930	5930	5930	5930	0
274	20230919	143200	654602080	5930	5930	5930	5930	40
275	20230919	143100	654364880	5930	5930	5930	5930	0
276	20230919	143000	654364880	5930	5930	5930	5930	21
277	20230919	142900	654240350	5930	5930	5930	5930	0
278	20230919	142800	654240350	5930	5930	5930	5930	0
279	20230919	142700	654240350	5930	5930	5930	5930	0
280	20230919	142600	654240350	5930	5930	5930	5920	1608
281	20230919	142500	644706510	5930	5930	5930	5930	900
282	20230919	142400	639369510	5930	5930	5930	5930	100
283	20230919	142300	638776510	5930	5930	5930	5930	1264
284	20230919	142200	631280990	5930	5930	5930	5930	1
285	20230919	142100	631275060	5930	5930	5930	5930	1422
286	20230919	142000	622842600	5930	5930	5930	5930	0
287	20230919	141900	622842600	5930	5930	5930	5930	63
288	20230919	141800	622469010	5940	5940	5940	5940	0
289	20230919	141700	622469010	5940	5940	5940	5940	10
290	20230919	141600	622409610	5940	5940	5940	5940	100
291	20230919	141500	621815610	5940	5940	5940	5930	109
292	20230919	141400	621168200	5940	5930	5940	5930	29
293	20230919	141300	620996210	5940	5930	5940	5930	112
294	20230919	141200	620331890	5930	5930	5930	5930	5
295	20230919	141100	620302240	5930	5930	5930	5930	80
296	20230919	141000	619827840	5940	5940	5940	5940	0
297	20230919	140900	619827840	5940	5940	5940	5940	5
298	20230919	140800	619798140	5940	5940	5940	5940	1
299	20230919	140700	619792200	5930	5930	5930	5930	0
300	20230919	140600	619792200	5930	5930	5930	5930	0
301	20230919	140500	619792200	5930	5930	5930	5930	0
302	20230919	140400	619792200	5930	5930	5930	5930	90
303	20230919	140300	619258500	5930	5930	5930	5930	64
304	20230919	140200	618878980	5940	5940	5940	5940	0
305	20230919	140100	618878980	5940	5940	5940	5940	0
306	20230919	140000	618878980	5940	5940	5940	5940	0
307	20230919	135900	618878980	5940	5940	5940	5940	0
308	20230919	135800	618878980	5940	5940	5940	5940	0
309	20230919	135700	618878980	5940	5940	5940	5940	0
310	20230919	135600	618878980	5940	5940	5940	5940	0
311	20230919	135500	618878980	5940	5940	5940	5930	414
312	20230919	135400	616423020	5940	5940	5940	5940	3
313	20230919	135300	616405200	5930	5930	5930	5930	0
314	20230919	135200	616405200	5930	5930	5930	5930	2
315	20230919	135100	616393340	5930	5930	5930	5930	475
316	20230919	135000	613576590	5930	5930	5930	5930	0
317	20230919	134900	613576590	5930	5930	5930	5930	301
318	20230919	134800	611791660	5940	5940	5940	5940	3
319	20230919	134700	611773840	5930	5930	5940	5930	7
320	20230919	134600	611732280	5950	5950	5950	5950	40
321	20230919	134500	611494280	5950	5940	5950	5940	130
322	20230919	134400	610721670	5930	5930	5930	5930	8
323	20230919	134300	610674230	5930	5930	5930	5930	35
324	20230919	134200	610466680	5930	5930	5930	5930	0
325	20230919	134100	610466680	5930	5930	5930	5930	5
326	20230919	134000	610437030	5930	5930	5930	5930	0
327	20230919	133900	610437030	5930	5930	5930	5930	0
328	20230919	133800	610437030	5930	5930	5930	5930	0
329	20230919	133700	610437030	5930	5930	5930	5930	0
330	20230919	133600	610437030	5930	5930	5930	5930	0
331	20230919	133500	610437030	5930	5930	5930	5930	157
332	20230919	133400	609506020	5930	5930	5930	5930	0
333	20230919	133300	609506020	5930	5930	5930	5930	0
334	20230919	133200	609506020	5930	5930	5930	5930	2
335	20230919	133100	609494160	5940	5940	5940	5940	24
336	20230919	133000	609351600	5930	5930	5930	5930	20
337	20230919	132900	609233000	5930	5930	5930	5930	38
338	20230919	132800	609007660	5930	5930	5930	5930	0
339	20230919	132700	609007660	5930	5930	5930	5930	1
340	20230919	132600	609001730	5940	5940	5940	5940	32
341	20230919	132500	608811650	5930	5930	5930	5930	0
342	20230919	132400	608811650	5930	5930	5930	5930	0
343	20230919	132300	608811650	5930	5930	5930	5930	0
344	20230919	132200	608811650	5930	5930	5930	5930	333
345	20230919	132100	606836960	5930	5930	5930	5930	5
346	20230919	132000	606807310	5930	5930	5930	5930	61
347	20230919	131900	606445580	5930	5930	5930	5930	1
348	20230919	131800	606439650	5920	5930	5930	5920	10
349	20230919	131700	606380370	5930	5930	5930	5930	5
350	20230919	131600	606350720	5930	5930	5930	5930	95
351	20230919	131500	605787370	5940	5940	5940	5940	1
352	20230919	131400	605781430	5940	5940	5940	5940	0
353	20230919	131300	605781430	5940	5940	5940	5940	0
354	20230919	131200	605781430	5940	5930	5940	5930	159
355	20230919	131100	604837020	5920	5920	5920	5920	0
356	20230919	131000	604837020	5920	5920	5920	5920	176
357	20230919	130900	603795100	5930	5930	5930	5930	10
358	20230919	130800	603735800	5930	5930	5930	5930	161
359	20230919	130700	602781070	5930	5930	5930	5930	653
360	20230919	130600	598908780	5930	5930	5930	5930	0
361	20230919	130500	598908780	5930	5930	5930	5930	73
362	20230919	130400	598475890	5940	5940	5940	5940	15
363	20230919	130300	598386790	5930	5930	5930	5930	310
364	20230919	130200	596548490	5930	5930	5930	5930	509
365	20230919	130100	593530120	5930	5930	5930	5930	20
366	20230919	130000	593411520	5930	5930	5930	5930	0
367	20230919	125900	593411520	5930	5930	5930	5930	11
368	20230919	125800	593346290	5930	5930	5930	5930	237
369	20230919	125700	591940880	5930	5930	5930	5930	0
370	20230919	125600	591940880	5930	5930	5930	5930	0
371	20230919	125500	591940880	5930	5930	5930	5930	323
372	20230919	125400	590025490	5930	5930	5930	5930	0
373	20230919	125300	590025490	5930	5940	5940	5930	800
374	20230919	125200	585276990	5950	5950	5950	5950	290
375	20230919	125100	583551490	5950	5950	5950	5950	50
376	20230919	125000	583253990	5960	5960	5960	5960	0
377	20230919	124900	583253990	5960	5960	5960	5960	2
378	20230919	124800	583242070	5960	5960	5960	5950	80
379	20230919	124700	582765370	5960	5960	5960	5960	10
380	20230919	124600	582705770	5950	5950	5950	5950	100
381	20230919	124500	582110770	5950	5950	5950	5950	0
382	20230919	124400	582110770	5950	5950	5950	5950	0
383	20230919	124300	582110770	5950	5950	5950	5950	0
384	20230919	124200	582110770	5950	5950	5950	5950	0
385	20230919	124100	582110770	5950	5950	5950	5950	58
386	20230919	124000	581765670	5950	5950	5950	5950	30
387	20230919	123900	581587170	5950	5950	5950	5950	28
388	20230919	123800	581420570	5950	5950	5950	5950	0
389	20230919	123700	581420570	5950	5950	5950	5950	12
390	20230919	123600	581349170	5960	5960	5960	5960	80
391	20230919	123500	580872370	5960	5960	5960	5960	10
392	20230919	123400	580812770	5960	5960	5960	5960	10
393	20230919	123300	580753170	5950	5950	5950	5950	0
394	20230919	123200	580753170	5950	5950	5950	5950	0
395	20230919	123100	580753170	5950	5950	5950	5950	0
396	20230919	123000	580753170	5950	5950	5950	5950	0
397	20230919	122900	580753170	5950	5950	5950	5950	0
398	20230919	122800	580753170	5950	5950	5950	5950	1
399	20230919	122700	580747220	5950	5950	5950	5950	43
400	20230919	122600	580491370	5950	5950	5950	5950	0
401	20230919	122500	580491370	5950	5950	5950	5950	0
402	20230919	122400	580491370	5950	5950	5950	5950	0
403	20230919	122300	580491370	5950	5950	5950	5950	0
404	20230919	122200	580491370	5950	5950	5950	5950	1
405	20230919	122100	580485420	5960	5960	5960	5960	512
406	20230919	122000	577433900	5970	5970	5970	5970	18
407	20230919	121900	577326440	5960	5960	5960	5960	124
408	20230919	121800	576587400	5960	5960	5960	5960	0
409	20230919	121700	576587400	5960	5960	5960	5960	2
410	20230919	121600	576575480	5940	5940	5940	5940	0
411	20230919	121500	576575480	5940	5940	5940	5940	180
412	20230919	121400	575506280	5930	5930	5930	5930	0
413	20230919	121300	575506280	5930	5930	5930	5930	0
414	20230919	121200	575506280	5930	5930	5930	5930	70
415	20230919	121100	575091180	5930	5930	5930	5930	32
416	20230919	121000	574901420	5930	5930	5930	5930	140
417	20230919	120900	574071220	5940	5940	5940	5940	10
418	20230919	120800	574011820	5930	5930	5930	5930	32
419	20230919	120700	573822060	5930	5930	5930	5930	0
420	20230919	120600	573822060	5930	5930	5930	5930	1517
421	20230919	120500	564826250	5930	5930	5930	5930	2
422	20230919	120400	564814390	5930	5930	5930	5930	14
423	20230919	120300	564731370	5940	5940	5940	5940	0
424	20230919	120200	564731370	5940	5940	5940	5940	2
425	20230919	120100	564719490	5930	5940	5940	5930	81
426	20230919	120000	564238360	5940	5960	5960	5940	226
427	20230919	115900	562893650	5950	5950	5950	5950	1
428	20230919	115800	562887700	5960	5960	5960	5950	5
429	20230919	115700	562857910	5950	5960	5960	5950	56
430	20230919	115600	562524160	5980	5960	5980	5960	2
431	20230919	115500	562512220	5980	5980	5980	5980	2
432	20230919	115400	562500260	5970	5970	5970	5970	0
433	20230919	115300	562500260	5970	5970	5970	5970	0
434	20230919	115200	562500260	5970	5970	5970	5970	169
435	20230919	115100	561491330	5970	6020	6020	5970	3
436	20230919	115000	561473320	5960	5930	5960	5930	955
437	20230919	114900	555795180	5930	5950	5950	5930	2437
438	20230919	114800	541313620	5950	5960	5970	5950	1614
439	20230919	114700	531708400	5970	5980	5990	5970	158
440	20230919	114600	530764610	5990	5990	5990	5990	0
441	20230919	114500	530764610	5990	5980	5990	5980	41
442	20230919	114400	530519420	5980	5980	5980	5980	1
443	20230919	114300	530513440	5990	5990	5990	5990	10
444	20230919	114200	530453540	5980	5980	5980	5980	0
445	20230919	114100	530453540	5980	5970	5980	5970	455
446	20230919	114000	527735000	5970	6000	6000	5970	1092
447	20230919	113900	521192500	6000	6000	6000	6000	311
448	20230919	113800	519326500	6000	6040	6040	6000	570
449	20230919	113700	515898660	6030	6030	6060	6010	1124
450	20230919	113600	509128200	6060	6030	6090	6020	166
451	20230919	113500	508124120	6030	6080	6100	6030	8420
452	20230919	113400	456916420	6080	6000	6080	5980	3253
453	20230919	113300	437205750	6070	6010	6070	6010	195
454	20230919	113200	436026730	6030	5940	6040	5940	4218
455	20230919	113100	410657210	5940	5940	5940	5940	4
456	20230919	113000	410633450	5940	5940	5940	5940	0
457	20230919	112900	410633450	5940	5940	5940	5940	53
458	20230919	112800	410318630	5950	5980	5980	5950	2271
459	20230919	112700	396805500	5960	5960	5960	5960	324
460	20230919	112600	394874460	5970	5970	5970	5970	501
461	20230919	112500	391883490	5970	5970	5970	5970	0
462	20230919	112400	391883490	5970	5970	5970	5970	0
463	20230919	112300	391883490	5970	5970	5970	5970	0
464	20230919	112200	391883490	5970	5970	5970	5970	0
465	20230919	112100	391883490	5970	5970	5970	5970	144
466	20230919	112000	391023810	5980	5970	5980	5970	294
467	20230919	111900	389266430	5970	5970	5970	5970	0
468	20230919	111800	389266430	5970	5970	5970	5970	0
469	20230919	111700	389266430	5970	5970	5970	5970	0
470	20230919	111600	389266430	5970	5950	5970	5950	1986
471	20230919	111500	377411090	5950	5950	5950	5950	106
472	20230919	111400	376780390	5950	5950	5950	5950	1
473	20230919	111300	376774440	5960	5960	5960	5960	0
474	20230919	111200	376774440	5960	5960	5960	5960	50
475	20230919	111100	376476440	5960	5950	5960	5950	4
476	20230919	111000	376452610	5950	5950	5950	5950	0
477	20230919	110900	376452610	5950	5950	5950	5950	40
478	20230919	110800	376214610	5950	5970	5970	5950	273
479	20230919	110700	374586660	5960	5960	5960	5960	103
480	20230919	110600	373972780	5960	5960	5960	5960	0
481	20230919	110500	373972780	5960	5960	5960	5960	11
482	20230919	110400	373907220	5960	5950	5960	5950	306
483	20230919	110300	372085520	5960	5960	5960	5960	9
484	20230919	110200	372031880	5950	5950	5950	5950	0
485	20230919	110100	372031880	5950	5950	5950	5950	50
486	20230919	110000	371734380	5950	5950	5950	5950	0
487	20230919	105900	371734380	5950	5950	5950	5950	0
488	20230919	105800	371734380	5950	5950	5950	5950	0
489	20230919	105700	371734380	5950	5950	5950	5950	14
490	20230919	105600	371651080	5950	5950	5950	5950	0
491	20230919	105500	371651080	5950	5950	5950	5950	0
492	20230919	105400	371651080	5950	5950	5950	5950	0
493	20230919	105300	371651080	5950	5950	5950	5950	0
494	20230919	105200	371651080	5950	5950	5950	5950	0
495	20230919	105100	371651080	5950	5950	5950	5950	0
496	20230919	105000	371651080	5950	5950	5950	5950	5
497	20230919	104900	371621330	5940	5940	5940	5940	40
498	20230919	104800	371383730	5960	5960	5960	5960	0
499	20230919	104700	371383730	5960	5960	5960	5960	16
500	20230919	104600	371288370	5960	5960	5970	5960	508
501	20230919	104500	368257500	5940	5940	5940	5940	0
502	20230919	104400	368257500	5940	5940	5940	5940	1493
503	20230919	104300	359389080	5930	5920	5930	5920	700
504	20230919	104200	355239080	5920	5920	5920	5920	150
505	20230919	104100	354351080	5920	5920	5920	5920	1526
506	20230919	104000	345317160	5920	5920	5920	5920	0
507	20230919	103900	345317160	5920	5920	5920	5920	2
508	20230919	103800	345305320	5920	5920	5920	5920	1
509	20230919	103700	345299400	5920	5920	5920	5920	0
510	20230919	103600	345299400	5920	5920	5920	5920	0
511	20230919	103500	345299400	5920	5920	5930	5920	306
512	20230919	103400	343487870	5920	5920	5920	5920	270
513	20230919	103300	341889470	5920	5920	5920	5920	1
514	20230919	103200	341883550	5930	5930	5930	5930	0
515	20230919	103100	341883550	5930	5920	5930	5920	110
516	20230919	103000	341232250	5920	5920	5920	5920	339
517	20230919	102900	339225370	5920	5920	5920	5920	0
518	20230919	102800	339225370	5920	5930	5930	5920	154
519	20230919	102700	338312190	5930	5920	5930	5920	1449
520	20230919	102600	329734090	5920	5920	5920	5920	1
521	20230919	102500	329728170	5920	5920	5920	5920	38
522	20230919	102400	329503210	5920	5920	5920	5920	0
523	20230919	102300	329503210	5920	5920	5920	5920	1005
524	20230919	102200	323553610	5920	5920	5920	5920	46
525	20230919	102100	323281290	5920	5920	5920	5920	0
526	20230919	102000	323281290	5920	5920	5920	5920	25
527	20230919	101900	323133290	5920	5930	5930	5920	666
528	20230919	101800	319188530	5930	5930	5930	5930	97
529	20230919	101700	318613320	5920	5920	5940	5920	310
530	20230919	101600	316778100	5920	5920	5920	5920	0
531	20230919	101500	316778100	5920	5920	5940	5920	94
532	20230919	101400	316220580	5920	5930	5930	5920	857
533	20230919	101300	311142060	5930	5930	5930	5930	300
534	20230919	101200	309363060	5930	5930	5930	5930	5
535	20230919	101100	309333410	5930	5930	5930	5930	30
536	20230919	101000	309155510	5940	5940	5940	5940	146
537	20230919	100900	308288270	5950	5940	5950	5920	2235
538	20230919	100800	295052460	5940	5940	5940	5930	1216
539	20230919	100700	287839490	5940	5940	5950	5940	708
540	20230919	100600	283631800	5940	5950	5950	5940	623
541	20230919	100500	279928960	5960	5950	5970	5950	1236
542	20230919	100400	272562640	5960	5970	5970	5960	279
543	20230919	100300	270899790	5960	5960	5960	5960	7
544	20230919	100200	270858070	5960	5960	5960	5960	0
545	20230919	100100	270858070	5960	5960	5960	5960	22
546	20230919	100000	270726950	5970	5960	5970	5960	177
547	20230919	095900	269671850	5950	5950	5960	5930	1406
548	20230919	095800	261317760	5970	5960	5970	5950	315
549	20230919	095700	259443200	5960	5970	5970	5960	421
550	20230919	095600	256931830	5980	5970	5980	5970	580
551	20230919	095500	253469220	5960	5960	5960	5930	6161
552	20230919	095400	216887950	5950	5950	5950	5950	16
553	20230919	095300	216792750	5960	5960	5960	5960	301
554	20230919	095200	214998790	5960	5950	5960	5930	1192
555	20230919	095100	207906000	5960	5950	5960	5920	5396
556	20230919	095000	175834390	5950	5960	5970	5940	6773
557	20230919	094900	135528140	5960	5960	5960	5960	188
558	20230919	094800	134407660	5960	5970	5980	5960	2983
559	20230919	094700	116617190	5970	5970	5970	5960	821
560	20230919	094600	111715860	5980	5980	5980	5980	724
561	20230919	094500	107386340	6000	6000	6000	6000	1
562	20230919	094400	107380340	6000	5980	6000	5980	424
563	20230919	094300	104843340	5990	5980	5990	5980	61
564	20230919	094200	104478060	5980	5990	5990	5980	39
565	20230919	094100	104244740	5980	5980	5980	5980	1455
566	20230919	094000	95543840	5990	6000	6000	5980	466
567	20230919	093900	92752030	6000	5990	6000	5990	152
568	20230919	093800	91840480	5990	6000	6000	5990	657
569	20230919	093700	87900880	6000	6000	6010	6000	1883
570	20230919	093600	76602050	6010	6010	6010	6010	430
571	20230919	093500	74017750	6010	6020	6020	6010	424
572	20230919	093400	71469190	6030	6030	6030	6030	0
573	20230919	093300	71469190	6030	6030	6030	6030	2
574	20230919	093200	71457130	6020	6030	6030	6020	14
575	20230919	093100	71372840	6020	6020	6020	6020	54
576	20230919	093000	71047760	6020	6020	6020	6020	14
577	20230919	092900	70963480	6020	6020	6020	6020	24
578	20230919	092800	70819000	6010	6030	6030	6010	1842
579	20230919	092700	59747950	6030	6030	6030	6030	42
580	20230919	092600	59494690	6040	6030	6050	6020	2411
581	20230919	092500	44977600	6020	6020	6020	6020	213
582	20230919	092400	43695340	6030	6030	6030	6030	17
583	20230919	092300	43592830	6030	6030	6030	6030	80
584	20230919	092200	43110430	6030	6030	6030	6030	10
585	20230919	092100	43050130	6030	6030	6030	6030	0
586	20230919	092000	43050130	6030	6030	6030	6020	980
587	20230919	091900	37143910	6030	6030	6030	6030	1
588	20230919	091800	37137880	6030	6030	6030	6030	650
589	20230919	091700	33218380	6040	6040	6040	6040	189
590	20230919	091600	32076820	6050	6060	6060	6050	453
591	20230919	091500	29332730	6080	6080	6080	6070	353
592	20230919	091400	27188570	6080	6070	6080	6070	161
593	20230919	091300	26210270	6070	6070	6070	6070	81
594	20230919	091200	25718600	6070	6070	6070	6070	176
595	20230919	091100	24650280	6080	6060	6080	6060	305
596	20230919	091000	22801490	6070	6070	6070	6070	96
597	20230919	090900	22218770	6060	6070	6070	6060	341
598	20230919	090800	20152210	6070	6090	6090	6070	187
599	20230919	090700	19017100	6070	6060	6080	6060	435
600	20230919	090600	16376430	6070	6060	6070	6060	105
601	20230919	090500	15739120	6060	6050	6060	6050	1217
602	20230919	090400	8371010	6050	6050	6050	6040	65
603	20230919	090300	7978260	6050	6050	6050	6040	123
604	20230919	090200	7235130	6040	6040	6040	6040	3
605	20230919	090100	7217010	6060	6040	6060	6040	250
606	20230919	090000	5706960	6020	6020	6020	6020	948