KissMeData/053260/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	191900	1224019320	5920	5920	5920	5920	2476
3	20230914	191800	1224019320	5920	5920	5920	5920	0
4	20230914	191700	1224019320	5920	5920	5920	5920	0
5	20230914	191600	1224019320	5920	5920	5920	5920	0
6	20230914	191500	1224019320	5920	5920	5920	5920	0
7	20230914	191400	1224019320	5920	5920	5920	5920	0
8	20230914	191300	1224019320	5920	5920	5920	5920	0
9	20230914	191200	1224019320	5920	5920	5920	5920	0
10	20230914	191100	1224019320	5920	5920	5920	5920	0
11	20230914	191000	1224019320	5920	5920	5920	5920	0
12	20230914	190900	1224019320	5920	5920	5920	5920	0
13	20230914	190800	1224019320	5920	5920	5920	5920	0
14	20230914	190700	1224019320	5920	5920	5920	5920	0
15	20230914	190600	1224019320	5920	5920	5920	5920	0
16	20230914	190500	1224019320	5920	5920	5920	5920	0
17	20230914	190400	1224019320	5920	5920	5920	5920	0
18	20230914	190300	1224019320	5920	5920	5920	5920	0
19	20230914	190200	1224019320	5920	5920	5920	5920	0
20	20230914	190100	1224019320	5920	5920	5920	5920	0
21	20230914	190000	1224019320	5920	5920	5920	5920	0
22	20230914	185900	1224019320	5920	5920	5920	5920	0
23	20230914	185800	1224019320	5920	5920	5920	5920	0
24	20230914	185700	1224019320	5920	5920	5920	5920	0
25	20230914	185600	1224019320	5920	5920	5920	5920	0
26	20230914	185500	1224019320	5920	5920	5920	5920	0
27	20230914	185400	1224019320	5920	5920	5920	5920	0
28	20230914	185300	1224019320	5920	5920	5920	5920	0
29	20230914	185200	1224019320	5920	5920	5920	5920	0
30	20230914	185100	1224019320	5920	5920	5920	5920	0
31	20230914	185000	1224019320	5920	5920	5920	5920	0
32	20230914	184900	1224019320	5920	5920	5920	5920	2476
33	20230914	184800	1224019320	5920	5920	5920	5920	0
34	20230914	184700	1224019320	5920	5920	5920	5920	0
35	20230914	184600	1224019320	5920	5920	5920	5920	0
36	20230914	184500	1224019320	5920	5920	5920	5920	0
37	20230914	184400	1224019320	5920	5920	5920	5920	0
38	20230914	184300	1224019320	5920	5920	5920	5920	0
39	20230914	184200	1224019320	5920	5920	5920	5920	0
40	20230914	184100	1224019320	5920	5920	5920	5920	0
41	20230914	184000	1224019320	5920	5920	5920	5920	0
42	20230914	183900	1224019320	5920	5920	5920	5920	0
43	20230914	183800	1224019320	5920	5920	5920	5920	0
44	20230914	183700	1224019320	5920	5920	5920	5920	0
45	20230914	183600	1224019320	5920	5920	5920	5920	0
46	20230914	183500	1224019320	5920	5920	5920	5920	0
47	20230914	183400	1224019320	5920	5920	5920	5920	0
48	20230914	183300	1224019320	5920	5920	5920	5920	0
49	20230914	183200	1224019320	5920	5920	5920	5920	0
50	20230914	183100	1224019320	5920	5920	5920	5920	0
51	20230914	183000	1224019320	5920	5920	5920	5920	0
52	20230914	182900	1224019320	5920	5920	5920	5920	0
53	20230914	182800	1224019320	5920	5920	5920	5920	0
54	20230914	182700	1224019320	5920	5920	5920	5920	0
55	20230914	182600	1224019320	5920	5920	5920	5920	0
56	20230914	182500	1224019320	5920	5920	5920	5920	0
57	20230914	182400	1224019320	5920	5920	5920	5920	0
58	20230914	182300	1224019320	5920	5920	5920	5920	0
59	20230914	182200	1224019320	5920	5920	5920	5920	0
60	20230914	182100	1224019320	5920	5920	5920	5920	0
61	20230914	182000	1224019320	5920	5920	5920	5920	0
62	20230914	181900	1224019320	5920	5920	5920	5920	2476
63	20230914	181800	1224019320	5920	5920	5920	5920	0
64	20230914	181700	1224019320	5920	5920	5920	5920	0
65	20230914	181600	1224019320	5920	5920	5920	5920	0
66	20230914	181500	1224019320	5920	5920	5920	5920	0
67	20230914	181400	1224019320	5920	5920	5920	5920	0
68	20230914	181300	1224019320	5920	5920	5920	5920	0
69	20230914	181200	1224019320	5920	5920	5920	5920	0
70	20230914	181100	1224019320	5920	5920	5920	5920	0
71	20230914	181000	1224019320	5920	5920	5920	5920	0
72	20230914	180900	1224019320	5920	5920	5920	5920	0
73	20230914	180800	1224019320	5920	5920	5920	5920	0
74	20230914	180700	1224019320	5920	5920	5920	5920	0
75	20230914	180600	1224019320	5920	5920	5920	5920	0
76	20230914	180500	1224019320	5920	5920	5920	5920	0
77	20230914	180400	1224019320	5920	5920	5920	5920	0
78	20230914	180300	1224019320	5920	5920	5920	5920	0
79	20230914	180200	1224019320	5920	5920	5920	5920	0
80	20230914	180100	1224019320	5920	5920	5920	5920	0
81	20230914	180000	1224019320	5920	5920	5920	5920	0
82	20230914	175900	1224019320	5920	5920	5920	5920	0
83	20230914	175800	1224019320	5920	5920	5920	5920	0
84	20230914	175700	1224019320	5920	5920	5920	5920	0
85	20230914	175600	1224019320	5920	5920	5920	5920	0
86	20230914	175500	1224019320	5920	5920	5920	5920	0
87	20230914	175400	1224019320	5920	5920	5920	5920	0
88	20230914	175300	1224019320	5920	5920	5920	5920	0
89	20230914	175200	1224019320	5920	5920	5920	5920	0
90	20230914	175100	1224019320	5920	5920	5920	5920	0
91	20230914	175000	1224019320	5920	5920	5920	5920	0
92	20230914	174900	1224019320	5920	5920	5920	5920	2476
93	20230914	174800	1224019320	5920	5920	5920	5920	0
94	20230914	174700	1224019320	5920	5920	5920	5920	0
95	20230914	174600	1224019320	5920	5920	5920	5920	0
96	20230914	174500	1224019320	5920	5920	5920	5920	0
97	20230914	174400	1224019320	5920	5920	5920	5920	0
98	20230914	174300	1224019320	5920	5920	5920	5920	0
99	20230914	174200	1224019320	5920	5920	5920	5920	0
100	20230914	174100	1224019320	5920	5920	5920	5920	0
101	20230914	174000	1224019320	5920	5920	5920	5920	0
102	20230914	173900	1224019320	5920	5920	5920	5920	0
103	20230914	173800	1224019320	5920	5920	5920	5920	0
104	20230914	173700	1224019320	5920	5920	5920	5920	0
105	20230914	173600	1224019320	5920	5920	5920	5920	0
106	20230914	173500	1224019320	5920	5920	5920	5920	0
107	20230914	173400	1224019320	5920	5920	5920	5920	0
108	20230914	173300	1224019320	5920	5920	5920	5920	0
109	20230914	173200	1224019320	5920	5920	5920	5920	0
110	20230914	173100	1224019320	5920	5920	5920	5920	0
111	20230914	173000	1224019320	5920	5920	5920	5920	0
112	20230914	172900	1224019320	5920	5920	5920	5920	0
113	20230914	172800	1224019320	5920	5920	5920	5920	0
114	20230914	172700	1224019320	5920	5920	5920	5920	0
115	20230914	172600	1224019320	5920	5920	5920	5920	0
116	20230914	172500	1224019320	5920	5920	5920	5920	0
117	20230914	172400	1224019320	5920	5920	5920	5920	0
118	20230914	172300	1224019320	5920	5920	5920	5920	0
119	20230914	172200	1224019320	5920	5920	5920	5920	0
120	20230914	172100	1224019320	5920	5920	5920	5920	0
121	20230914	172000	1224019320	5920	5920	5920	5920	0
122	20230914	171900	1224019320	5920	5920	5920	5920	2476
123	20230914	171800	1224019320	5920	5920	5920	5920	0
124	20230914	171700	1224019320	5920	5920	5920	5920	0
125	20230914	171600	1224019320	5920	5920	5920	5920	0
126	20230914	171500	1224019320	5920	5920	5920	5920	0
127	20230914	171400	1224019320	5920	5920	5920	5920	0
128	20230914	171300	1224019320	5920	5920	5920	5920	0
129	20230914	171200	1224019320	5920	5920	5920	5920	0
130	20230914	171100	1224019320	5920	5920	5920	5920	0
131	20230914	171000	1224019320	5920	5920	5920	5920	0
132	20230914	170900	1224019320	5920	5920	5920	5920	0
133	20230914	170800	1224019320	5920	5920	5920	5920	0
134	20230914	170700	1224019320	5920	5920	5920	5920	0
135	20230914	170600	1224019320	5920	5920	5920	5920	0
136	20230914	170500	1224019320	5920	5920	5920	5920	0
137	20230914	170400	1224019320	5920	5920	5920	5920	0
138	20230914	170300	1224019320	5920	5920	5920	5920	0
139	20230914	170200	1224019320	5920	5920	5920	5920	0
140	20230914	170100	1224019320	5920	5920	5920	5920	0
141	20230914	170000	1224019320	5920	5920	5920	5920	0
142	20230914	165900	1224019320	5920	5920	5920	5920	0
143	20230914	165800	1224019320	5920	5920	5920	5920	0
144	20230914	165700	1224019320	5920	5920	5920	5920	0
145	20230914	165600	1224019320	5920	5920	5920	5920	0
146	20230914	165500	1224019320	5920	5920	5920	5920	0
147	20230914	165400	1224019320	5920	5920	5920	5920	0
148	20230914	165300	1224019320	5920	5920	5920	5920	0
149	20230914	165200	1224019320	5920	5920	5920	5920	0
150	20230914	165100	1224019320	5920	5920	5920	5920	0
151	20230914	165000	1224019320	5920	5920	5920	5920	0
152	20230914	164900	1224019320	5920	5920	5920	5920	2476
153	20230914	164800	1224019320	5920	5920	5920	5920	0
154	20230914	164700	1224019320	5920	5920	5920	5920	0
155	20230914	164600	1224019320	5920	5920	5920	5920	0
156	20230914	164500	1224019320	5920	5920	5920	5920	0
157	20230914	164400	1224019320	5920	5920	5920	5920	0
158	20230914	164300	1224019320	5920	5920	5920	5920	0
159	20230914	164200	1224019320	5920	5920	5920	5920	0
160	20230914	164100	1224019320	5920	5920	5920	5920	0
161	20230914	164000	1224019320	5920	5920	5920	5920	0
162	20230914	163900	1224019320	5920	5920	5920	5920	0
163	20230914	163800	1224019320	5920	5920	5920	5920	0
164	20230914	163700	1224019320	5920	5920	5920	5920	0
165	20230914	163600	1224019320	5920	5920	5920	5920	0
166	20230914	163500	1224019320	5920	5920	5920	5920	0
167	20230914	163400	1224019320	5920	5920	5920	5920	0
168	20230914	163300	1224019320	5920	5920	5920	5920	0
169	20230914	163200	1224019320	5920	5920	5920	5920	0
170	20230914	163100	1224019320	5920	5920	5920	5920	0
171	20230914	163000	1224019320	5920	5920	5920	5920	0
172	20230914	162900	1224019320	5920	5920	5920	5920	0
173	20230914	162800	1224019320	5920	5920	5920	5920	0
174	20230914	162700	1224019320	5920	5920	5920	5920	0
175	20230914	162600	1224019320	5920	5920	5920	5920	0
176	20230914	162500	1224019320	5920	5920	5920	5920	0
177	20230914	162400	1224019320	5920	5920	5920	5920	0
178	20230914	162300	1224019320	5920	5920	5920	5920	0
179	20230914	162200	1224019320	5920	5920	5920	5920	0
180	20230914	162100	1224019320	5920	5920	5920	5920	0
181	20230914	162000	1224019320	5920	5920	5920	5920	0
182	20230914	161900	1224019320	5920	5920	5920	5920	2476
183	20230914	161800	1224019320	5920	5920	5920	5920	0
184	20230914	161700	1224019320	5920	5920	5920	5920	0
185	20230914	161600	1224019320	5920	5920	5920	5920	0
186	20230914	161500	1224019320	5920	5920	5920	5920	0
187	20230914	161400	1224019320	5920	5920	5920	5920	0
188	20230914	161300	1224019320	5920	5920	5920	5920	0
189	20230914	161200	1224019320	5920	5920	5920	5920	0
190	20230914	161100	1224019320	5920	5920	5920	5920	0
191	20230914	161000	1224019320	5920	5920	5920	5920	0
192	20230914	160900	1224019320	5920	5920	5920	5920	0
193	20230914	160800	1224019320	5920	5920	5920	5920	0
194	20230914	160700	1224019320	5920	5920	5920	5920	0
195	20230914	160600	1224019320	5920	5920	5920	5920	0
196	20230914	160500	1224019320	5920	5920	5920	5920	0
197	20230914	160400	1224019320	5920	5920	5920	5920	0
198	20230914	160300	1224019320	5920	5920	5920	5920	0
199	20230914	160200	1224019320	5920	5920	5920	5920	0
200	20230914	160100	1224019320	5920	5920	5920	5920	0
201	20230914	160000	1224019320	5920	5920	5920	5920	0
202	20230914	155900	1224019320	5920	5920	5920	5920	0
203	20230914	155800	1224019320	5920	5920	5920	5920	0
204	20230914	155700	1224019320	5920	5920	5920	5920	0
205	20230914	155600	1224019320	5920	5920	5920	5920	0
206	20230914	155500	1224019320	5920	5920	5920	5920	0
207	20230914	155400	1224019320	5920	5920	5920	5920	0
208	20230914	155300	1224019320	5920	5920	5920	5920	0
209	20230914	155200	1224019320	5920	5920	5920	5920	0
210	20230914	155100	1224019320	5920	5920	5920	5920	0
211	20230914	155000	1224019320	5920	5920	5920	5920	0
212	20230914	154900	1224019320	5920	5920	5920	5920	2476
213	20230914	154800	1224019320	5920	5920	5920	5920	0
214	20230914	154700	1224019320	5920	5920	5920	5920	0
215	20230914	154600	1224019320	5920	5920	5920	5920	0
216	20230914	154500	1224019320	5920	5920	5920	5920	0
217	20230914	154400	1224019320	5920	5920	5920	5920	0
218	20230914	154300	1224019320	5920	5920	5920	5920	0
219	20230914	154200	1224019320	5920	5920	5920	5920	0
220	20230914	154100	1224019320	5920	5920	5920	5920	0
221	20230914	154000	1224019320	5920	5920	5920	5920	0
222	20230914	153900	1224019320	5920	5920	5920	5920	0
223	20230914	153800	1224019320	5920	5920	5920	5920	0
224	20230914	153700	1224019320	5920	5920	5920	5920	0
225	20230914	153600	1224019320	5920	5920	5920	5920	0
226	20230914	153500	1224019320	5920	5920	5920	5920	0
227	20230914	153400	1224019320	5920	5920	5920	5920	0
228	20230914	153300	1224019320	5920	5920	5920	5920	0
229	20230914	153200	1224019320	5920	5920	5920	5920	0
230	20230914	153100	1224019320	5920	5920	5920	5920	0
231	20230914	153000	1224019320	5920	5920	5920	5920	2476
232	20230914	152900	1209361400	5890	5890	5890	5890	0
233	20230914	152800	1209361400	5890	5890	5890	5890	0
234	20230914	152700	1209361400	5890	5890	5890	5890	0
235	20230914	152600	1209361400	5890	5890	5890	5890	0
236	20230914	152500	1209361400	5890	5890	5890	5890	0
237	20230914	152400	1209361400	5890	5890	5890	5890	0
238	20230914	152300	1209361400	5890	5890	5890	5890	0
239	20230914	152200	1209361400	5890	5890	5890	5890	0
240	20230914	152100	1209361400	5890	5890	5890	5890	0
241	20230914	152000	1209361400	5890	5890	5890	5890	0
242	20230914	151900	1209361400	5890	5880	5930	5880	3284
243	20230914	151800	1190018200	5890	5890	5890	5880	49
244	20230914	151700	1189730060	5880	5880	5890	5880	299
245	20230914	151600	1187971930	5880	5890	5890	5880	389
246	20230914	151500	1185680830	5910	5910	5910	5910	6
247	20230914	151400	1185645370	5880	5880	5880	5880	362
248	20230914	151300	1183516810	5880	5910	5910	5880	46
249	20230914	151200	1183246300	5880	5880	5900	5880	145
250	20230914	151100	1182393400	5880	5890	5890	5880	424
251	20230914	151000	1179896200	5880	5910	5910	5880	2874
252	20230914	150900	1162967700	5920	5920	5920	5920	10
253	20230914	150800	1162908500	5920	5910	5920	5900	757
254	20230914	150700	1158442140	5910	5910	5910	5910	19
255	20230914	150600	1158329850	5910	5910	5910	5910	0
256	20230914	150500	1158329850	5910	5910	5910	5910	373
257	20230914	150400	1156125420	5920	5930	5930	5920	10
258	20230914	150300	1156066210	5920	5920	5920	5920	101
259	20230914	150200	1155468290	5920	5920	5920	5920	18
260	20230914	150100	1155361730	5920	5930	5930	5920	379
261	20230914	150000	1153115050	5920	5900	5920	5900	78
262	20230914	145900	1152653790	5920	5920	5920	5920	16
263	20230914	145800	1152559070	5900	5900	5900	5900	3018
264	20230914	145700	1134752870	5910	5890	5910	5890	216
265	20230914	145600	1133480430	5920	5910	5920	5910	300
266	20230914	145500	1131707100	5910	5900	5910	5900	25
267	20230914	145400	1131559570	5920	5870	5920	5870	201
268	20230914	145300	1130373640	5860	5890	5890	5860	635
269	20230914	145200	1126641060	5890	5890	5890	5890	1
270	20230914	145100	1126635170	5890	5890	5900	5890	313
271	20230914	145000	1124791590	5900	5900	5900	5900	3
272	20230914	144900	1124773890	5910	5880	5920	5880	85
273	20230914	144800	1124272340	5920	5900	5930	5900	71
274	20230914	144700	1123852210	5870	5880	5880	5870	30
275	20230914	144600	1123676040	5890	5900	5900	5890	507
276	20230914	144500	1120686090	5900	5910	5920	5900	61
277	20230914	144400	1120326100	5890	5880	5890	5880	560
278	20230914	144300	1117028300	5880	5880	5880	5880	60
279	20230914	144200	1116675500	5890	5880	5890	5860	88
280	20230914	144100	1116157630	5860	5860	5860	5860	379
281	20230914	144000	1113936690	5890	5890	5890	5890	17
282	20230914	143900	1113836560	5890	5860	5940	5860	3706
283	20230914	143800	1091955530	5860	5860	5860	5860	0
284	20230914	143700	1091955530	5860	5860	5860	5860	0
285	20230914	143600	1091955530	5860	5860	5860	5860	7
286	20230914	143500	1091914510	5860	5860	5860	5860	0
287	20230914	143400	1091914510	5860	5860	5860	5860	200
288	20230914	143300	1090742510	5870	5870	5870	5870	1
289	20230914	143200	1090736640	5840	5850	5850	5840	296
290	20230914	143100	1089007040	5850	5850	5850	5840	117
291	20230914	143000	1088322780	5860	5850	5860	5850	297
292	20230914	142900	1086584890	5860	5860	5860	5850	177
293	20230914	142800	1085547680	5860	5860	5860	5860	12
294	20230914	142700	1085477360	5860	5860	5860	5860	3
295	20230914	142600	1085459780	5850	5850	5850	5850	1
296	20230914	142500	1085453930	5840	5850	5850	5840	85
297	20230914	142400	1084957520	5820	5880	5880	5820	9538
298	20230914	142300	1029155020	5890	5890	5890	5890	1
299	20230914	142200	1029149130	5860	5860	5860	5860	15
300	20230914	142100	1029061230	5860	5860	5860	5860	42
301	20230914	142000	1028815110	5860	5860	5860	5860	0
302	20230914	141900	1028815110	5860	5900	5900	5860	1120
303	20230914	141800	1022243840	5900	5900	5900	5900	86
304	20230914	141700	1021736440	5890	5890	5890	5890	19
305	20230914	141600	1021624530	5890	5890	5890	5890	243
306	20230914	141500	1020193260	5890	5890	5890	5890	5
307	20230914	141400	1020163810	5890	5870	5890	5860	814
308	20230914	141300	1015391090	5870	5890	5890	5870	309
309	20230914	141200	1013576960	5900	5900	5900	5900	1
310	20230914	141100	1013571060	5900	5900	5900	5900	0
311	20230914	141000	1013571060	5900	5870	5900	5870	488
312	20230914	140900	1010705900	5880	5870	5910	5870	181
313	20230914	140800	1009642110	5920	5920	5920	5920	173
314	20230914	140700	1008617950	5920	5930	5930	5870	3213
315	20230914	140600	989686880	5940	5870	5940	5870	8540
316	20230914	140500	939233010	5860	5860	5860	5860	50
317	20230914	140400	938940010	5860	5860	5860	5860	0
318	20230914	140300	938940010	5860	5860	5860	5860	2890
319	20230914	140200	922004610	5870	5870	5870	5870	0
320	20230914	140100	922004610	5870	5870	5870	5870	0
321	20230914	140000	922004610	5870	5870	5870	5870	200
322	20230914	135900	920830610	5870	5870	5870	5870	3
323	20230914	135800	920813000	5870	5870	5870	5870	8
324	20230914	135700	920766040	5870	5870	5870	5870	191
325	20230914	135600	919644870	5870	5870	5870	5870	1
326	20230914	135500	919639000	5870	5870	5870	5870	10
327	20230914	135400	919580300	5870	5870	5870	5870	27
328	20230914	135300	919421810	5870	5870	5870	5870	0
329	20230914	135200	919421810	5870	5870	5870	5870	0
330	20230914	135100	919421810	5870	5870	5870	5870	0
331	20230914	135000	919421810	5870	5870	5870	5870	0
332	20230914	134900	919421810	5870	5870	5870	5870	0
333	20230914	134800	919421810	5870	5860	5870	5860	517
334	20230914	134700	916387030	5850	5850	5850	5850	9
335	20230914	134600	916334380	5850	5850	5850	5850	0
336	20230914	134500	916334380	5850	5870	5870	5850	122
337	20230914	134400	915619280	5820	5880	5880	5820	10039
338	20230914	134300	856936950	5900	5900	5900	5900	0
339	20230914	134200	856936950	5900	5900	5900	5900	88
340	20230914	134100	856417750	5900	5900	5900	5900	0
341	20230914	134000	856417750	5900	5900	5900	5900	44
342	20230914	133900	856158150	5900	5900	5900	5900	0
343	20230914	133800	856158150	5900	5900	5900	5900	0
344	20230914	133700	856158150	5900	5900	5900	5900	0
345	20230914	133600	856158150	5900	5900	5900	5900	1
346	20230914	133500	856152250	5900	5900	5900	5900	10
347	20230914	133400	856093250	5900	5900	5900	5900	40
348	20230914	133300	855857250	5900	5900	5900	5900	0
349	20230914	133200	855857250	5900	5880	5900	5880	281
350	20230914	133100	854203770	5880	5880	5880	5880	112
351	20230914	133000	853545210	5880	5900	5900	5880	76
352	20230914	132900	853097010	5910	5910	5910	5910	0
353	20230914	132800	853097010	5910	5910	5910	5910	0
354	20230914	132700	853097010	5910	5910	5910	5910	0
355	20230914	132600	853097010	5910	5910	5910	5910	0
356	20230914	132500	853097010	5910	5910	5910	5910	0
357	20230914	132400	853097010	5910	5910	5910	5910	0
358	20230914	132300	853097010	5910	5910	5910	5910	0
359	20230914	132200	853097010	5910	5910	5910	5910	0
360	20230914	132100	853097010	5910	5910	5910	5910	0
361	20230914	132000	853097010	5910	5910	5910	5910	10
362	20230914	131900	853037910	5910	5910	5910	5910	270
363	20230914	131800	851442210	5910	5910	5910	5910	210
364	20230914	131700	850201110	5910	5910	5910	5910	0
365	20230914	131600	850201110	5910	5910	5910	5910	10
366	20230914	131500	850142010	5880	5900	5900	5880	690
367	20230914	131400	846079010	5890	5890	5890	5890	20
368	20230914	131300	845961210	5900	5900	5900	5900	145
369	20230914	131200	845105710	5870	5900	5900	5870	2356
370	20230914	131100	831256660	5890	5890	5890	5890	166
371	20230914	131000	830278920	5890	5890	5890	5890	70
372	20230914	130900	829866620	5900	5900	5900	5900	589
373	20230914	130800	826391520	5910	5910	5910	5910	0
374	20230914	130700	826391520	5910	5910	5910	5910	0
375	20230914	130600	826391520	5910	5910	5910	5910	15
376	20230914	130500	826302870	5910	5910	5910	5910	10
377	20230914	130400	826243770	5910	5910	5910	5910	0
378	20230914	130300	826243770	5910	5910	5910	5910	10
379	20230914	130200	826184670	5900	5890	5900	5890	42
380	20230914	130100	825937250	5900	5900	5900	5900	56
381	20230914	130000	825606850	5900	5900	5900	5900	0
382	20230914	125900	825606850	5900	5900	5900	5900	0
383	20230914	125800	825606850	5900	5910	5910	5900	80
384	20230914	125700	825134800	5920	5920	5920	5920	0
385	20230914	125600	825134800	5920	5920	5920	5920	0
386	20230914	125500	825134800	5920	5920	5920	5920	0
387	20230914	125400	825134800	5920	5920	5920	5920	5
388	20230914	125300	825105200	5930	5920	5930	5920	33
389	20230914	125200	824909790	5920	5910	5920	5910	84
390	20230914	125100	824412700	5910	5910	5910	5910	351
391	20230914	125000	822338290	5910	5910	5910	5910	0
392	20230914	124900	822338290	5910	5910	5910	5910	1002
393	20230914	124800	816416470	5900	5900	5900	5900	226
394	20230914	124700	815083070	5890	5890	5890	5890	1
395	20230914	124600	815077180	5900	5890	5900	5890	515
396	20230914	124500	812039090	5890	5890	5890	5890	201
397	20230914	124400	810855200	5880	5880	5880	5880	15
398	20230914	124300	810767000	5880	5880	5880	5880	0
399	20230914	124200	810767000	5880	5880	5880	5870	582
400	20230914	124100	807349450	5890	5890	5890	5890	70
401	20230914	124000	806937150	5890	5890	5890	5890	83
402	20230914	123900	806448280	5890	5890	5890	5890	0
403	20230914	123800	806448280	5890	5890	5890	5890	485
404	20230914	123700	803591630	5890	5890	5890	5890	0
405	20230914	123600	803591630	5890	5890	5890	5890	4
406	20230914	123500	803568070	5880	5880	5880	5880	22
407	20230914	123400	803438710	5890	5890	5890	5890	0
408	20230914	123300	803438710	5890	5890	5890	5890	10
409	20230914	123200	803379810	5890	5890	5890	5880	632
410	20230914	123100	799657550	5870	5870	5870	5870	1
411	20230914	123000	799651680	5870	5870	5870	5870	3
412	20230914	122900	799634070	5870	5900	5900	5870	3845
413	20230914	122800	777021440	5890	5890	5890	5890	0
414	20230914	122700	777021440	5890	5890	5890	5890	12
415	20230914	122600	776950760	5890	5890	5890	5890	0
416	20230914	122500	776950760	5890	5890	5890	5890	0
417	20230914	122400	776950760	5890	5890	5890	5890	0
418	20230914	122300	776950760	5890	5890	5890	5890	15
419	20230914	122200	776862410	5900	5900	5900	5900	0
420	20230914	122100	776862410	5900	5900	5900	5900	110
421	20230914	122000	776213410	5900	5910	5910	5900	103
422	20230914	121900	775605680	5910	5910	5910	5910	10
423	20230914	121800	775546580	5910	5910	5910	5910	27
424	20230914	121700	775387010	5910	5910	5910	5910	0
425	20230914	121600	775387010	5910	5880	5910	5880	134
426	20230914	121500	774599060	5910	5910	5910	5910	210
427	20230914	121400	773357960	5910	5910	5910	5910	0
428	20230914	121300	773357960	5910	5910	5910	5910	10
429	20230914	121200	773298860	5910	5910	5910	5910	0
430	20230914	121100	773298860	5910	5910	5910	5910	0
431	20230914	121000	773298860	5910	5910	5910	5910	0
432	20230914	120900	773298860	5910	5910	5910	5910	0
433	20230914	120800	773298860	5910	5910	5910	5910	0
434	20230914	120700	773298860	5910	5900	5910	5840	305
435	20230914	120600	771512920	5890	5890	5890	5890	0
436	20230914	120500	771512920	5890	5850	5910	5800	14106
437	20230914	120400	689312040	5860	5940	5940	5850	14938
438	20230914	120300	601580380	5940	5950	5950	5940	5
439	20230914	120200	601550670	5940	5940	5940	5940	0
440	20230914	120100	601550670	5940	5930	5940	5930	101
441	20230914	120000	600951550	5940	5940	5940	5940	0
442	20230914	115900	600951550	5940	5940	5940	5940	0
443	20230914	115800	600951550	5940	5940	5940	5940	0
444	20230914	115700	600951550	5940	5940	5940	5940	0
445	20230914	115600	600951550	5940	5940	5940	5940	100
446	20230914	115500	600357550	5940	5940	5940	5940	8
447	20230914	115400	600310030	5940	5940	5940	5940	0
448	20230914	115300	600310030	5940	5940	5940	5940	3
449	20230914	115200	600292210	5950	5950	5950	5950	0
450	20230914	115100	600292210	5950	5950	5950	5950	1
451	20230914	115000	600286260	5950	5950	5950	5950	2
452	20230914	114900	600274360	5920	5920	5920	5920	0
453	20230914	114800	600274360	5920	5920	5920	5920	815
454	20230914	114700	595449560	5910	5950	5950	5910	134
455	20230914	114600	594655790	5940	5940	5940	5940	2
456	20230914	114500	594643910	5940	5910	5940	5910	1497
457	20230914	114400	585796610	5910	5910	5910	5910	0
458	20230914	114300	585796610	5910	5910	5910	5910	18
459	20230914	114200	585690230	5900	5900	5900	5900	3
460	20230914	114100	585672530	5910	5910	5910	5910	2
461	20230914	114000	585660710	5910	5910	5910	5910	0
462	20230914	113900	585660710	5910	5910	5910	5910	81
463	20230914	113800	585182000	5910	5930	5930	5910	2577
464	20230914	113700	569930710	5930	5930	5930	5930	0
465	20230914	113600	569930710	5930	5930	5930	5930	44
466	20230914	113500	569669790	5940	5940	5940	5940	17
467	20230914	113400	569568810	5930	5930	5930	5930	494
468	20230914	113300	566639390	5950	5950	5950	5950	75
469	20230914	113200	566193140	5950	5940	5950	5930	732
470	20230914	113100	561851810	5950	5950	5950	5950	0
471	20230914	113000	561851810	5950	5950	5950	5950	0
472	20230914	112900	561851810	5950	5930	5950	5930	105
473	20230914	112800	561229060	5930	5930	5930	5930	80
474	20230914	112700	560754660	5950	5950	5950	5930	64
475	20230914	112600	560375040	5950	5950	5950	5950	1
476	20230914	112500	560369090	5930	5950	5950	5930	37
477	20230914	112400	560149640	5950	5950	5950	5950	20
478	20230914	112300	560030640	5950	5950	5950	5940	27
479	20230914	112200	559870110	5930	5930	5930	5930	42
480	20230914	112100	559621050	5930	5940	5940	5930	4
481	20230914	112000	559597320	5940	5960	5960	5940	490
482	20230914	111900	556686640	5940	5940	5940	5940	79
483	20230914	111800	556217380	5940	5940	5940	5940	1
484	20230914	111700	556211440	5970	5970	5970	5970	0
485	20230914	111600	556211440	5970	5940	5970	5940	14
486	20230914	111500	556128160	5970	5970	5970	5970	4
487	20230914	111400	556104280	5980	5980	5980	5980	0
488	20230914	111300	556104280	5980	5980	5980	5980	0
489	20230914	111200	556104280	5980	5970	5980	5970	83
490	20230914	111100	555608310	5970	5970	5970	5970	0
491	20230914	111000	555608310	5970	5970	5970	5970	0
492	20230914	110900	555608310	5970	5970	5970	5970	5
493	20230914	110800	555578460	5970	5970	5970	5970	1460
494	20230914	110700	546862260	5970	5970	5970	5970	101
495	20230914	110600	546259290	5970	5970	5970	5970	21
496	20230914	110500	546133920	5940	5960	5960	5940	400
497	20230914	110400	543757310	5970	5970	5970	5970	0
498	20230914	110300	543757310	5970	5970	5970	5970	10
499	20230914	110200	543697610	5970	5970	5970	5970	0
500	20230914	110100	543697610	5970	5970	5970	5970	3
501	20230914	110000	543679700	5940	5940	5940	5940	0
502	20230914	105900	543679700	5940	5950	5950	5940	70
503	20230914	105800	543263890	5970	5970	5970	5970	167
504	20230914	105700	542266900	5970	5940	5970	5940	108
505	20230914	105600	541625080	5970	5970	5970	5970	1
506	20230914	105500	541619110	5970	5970	5970	5970	0
507	20230914	105400	541619110	5970	5970	5970	5970	4
508	20230914	105300	541595230	5940	5940	5940	5940	0
509	20230914	105200	541595230	5940	5960	5960	5940	248
510	20230914	105100	540121670	5950	5950	5950	5950	7
511	20230914	105000	540080020	5960	5960	5960	5960	2
512	20230914	104900	540068100	5960	5960	5960	5960	0
513	20230914	104800	540068100	5960	5960	5960	5960	1
514	20230914	104700	540062140	5930	5930	5930	5930	4
515	20230914	104600	540038420	5930	5970	5970	5930	1693
516	20230914	104500	529987210	5940	5940	5940	5930	517
517	20230914	104400	526921340	5940	5930	5940	5930	1051
518	20230914	104300	520678640	5940	5940	5940	5930	855
519	20230914	104200	515600380	5940	5950	5950	5940	1519
520	20230914	104100	506573500	5950	5950	5950	5950	300
521	20230914	104000	504788500	5950	5950	5950	5950	395
522	20230914	103900	502438250	5950	5950	5960	5950	601
523	20230914	103800	498858300	5950	5950	5950	5950	1073
524	20230914	103700	492473950	5950	5950	5950	5950	1
525	20230914	103600	492468000	5960	5960	5960	5960	977
526	20230914	103500	486645080	5960	5960	5960	5960	114
527	20230914	103400	485965640	5960	5960	5960	5960	52
528	20230914	103300	485655720	5960	5970	5970	5960	175
529	20230914	103200	484612600	6000	6000	6000	6000	0
530	20230914	103100	484612600	6000	6000	6000	6000	0
531	20230914	103000	484612600	6000	5970	6000	5960	149
532	20230914	102900	483719140	5970	5990	5990	5970	212
533	20230914	102800	482453280	5970	5980	6020	5970	302
534	20230914	102700	480648930	6020	6030	6040	6000	497
535	20230914	102600	477658200	6040	6010	6040	6000	284
536	20230914	102500	475951910	6010	5980	6060	5980	6247
537	20230914	102400	438302840	5980	5980	5980	5980	130
538	20230914	102300	437525440	5990	5990	5990	5990	1
539	20230914	102200	437519450	5960	5990	5990	5960	2
540	20230914	102100	437507500	5960	5960	5960	5960	0
541	20230914	102000	437507500	5960	5960	5960	5960	350
542	20230914	101900	435421500	5960	5960	5960	5960	368
543	20230914	101800	433228220	5960	5970	5970	5960	490
544	20230914	101700	430306170	5970	5970	5970	5970	780
545	20230914	101600	425649570	5970	5970	5970	5970	8
546	20230914	101500	425601810	5990	5970	5990	5970	201
547	20230914	101400	424401820	5970	5980	5980	5970	135
548	20230914	101300	423594870	6000	5960	6000	5960	14
549	20230914	101200	423511390	6000	6000	6000	5990	1045
550	20230914	101100	417247390	6010	5980	6010	5980	1235
551	20230914	101000	409862060	6010	5980	6010	5980	1236
552	20230914	100900	402445980	5980	5980	5980	5980	146
553	20230914	100800	401572900	5980	5980	5980	5960	157
554	20230914	100700	400635080	5960	5970	5980	5960	1894
555	20230914	100600	389328390	5970	5980	5980	5970	1068
556	20230914	100500	382947410	5990	6000	6000	5980	1025
557	20230914	100400	376812370	6010	5990	6010	5950	937
558	20230914	100300	371199480	5990	5970	6020	5940	5689
559	20230914	100200	337231300	6030	5900	6050	5900	3778
560	20230914	100100	314620170	5900	5900	5900	5900	16
561	20230914	100000	314525770	5900	5900	5900	5900	208
562	20230914	095900	313298570	5900	5890	5900	5890	6
563	20230914	095800	313263220	5900	5880	5900	5880	11
564	20230914	095700	313198340	5900	5900	5910	5900	111
565	20230914	095600	312543430	5900	5900	5900	5900	50
566	20230914	095500	312248430	5920	5900	5920	5900	364
567	20230914	095400	310100790	5900	5870	5900	5870	148
568	20230914	095300	309231440	5870	5870	5870	5860	257
569	20230914	095200	307722930	5860	5900	5900	5860	121
570	20230914	095100	307013670	5870	5850	5870	5850	1172
571	20230914	095000	300145110	5850	5860	5860	5850	5303
572	20230914	094900	269121180	5850	5860	5860	5850	1578
573	20230914	094800	259878920	5860	5860	5860	5860	458
574	20230914	094700	257195040	5870	5870	5870	5870	654
575	20230914	094600	253356060	5870	5880	5880	5870	405
576	20230914	094500	250977660	5880	5880	5880	5880	31
577	20230914	094400	250795380	5880	5880	5880	5880	400
578	20230914	094300	248443380	5860	5860	5870	5860	350
579	20230914	094200	246391880	5860	5870	5870	5850	3572
580	20230914	094100	225474940	5870	5870	5870	5870	41
581	20230914	094000	225234270	5870	5870	5870	5870	1545
582	20230914	093900	216165120	5870	5880	5880	5870	1168
583	20230914	093800	209308260	5880	5870	5880	5870	817
584	20230914	093700	204507350	5870	5880	5880	5870	413
585	20230914	093600	202082720	5880	5900	5900	5880	15
586	20230914	093500	201994500	5900	5900	5900	5900	1
587	20230914	093400	201988600	5870	5870	5870	5870	0
588	20230914	093300	201988600	5870	5880	5880	5870	3517
589	20230914	093200	181341340	5900	5900	5900	5900	0
590	20230914	093100	181341340	5900	5900	5900	5900	31
591	20230914	093000	181158440	5910	5880	5910	5880	735
592	20230914	092900	176836220	5870	5870	5870	5870	5
593	20230914	092800	176806870	5870	5910	5910	5870	831
594	20230914	092700	171928860	5870	5910	5910	5870	539
595	20230914	092600	168744650	5920	5890	5920	5870	3564
596	20230914	092500	147806890	5890	5900	5900	5890	1296
597	20230914	092400	140170540	5900	5900	5900	5900	81
598	20230914	092300	139692640	5910	5920	5920	5910	886
599	20230914	092200	134452080	5930	5930	5930	5930	0
600	20230914	092100	134452080	5930	5930	5930	5930	40
601	20230914	092000	134214880	5930	5930	5930	5930	1264
602	20230914	091900	126719360	5930	5920	5930	5920	100
603	20230914	091800	126127350	5920	5930	5930	5920	21
604	20230914	091700	126002830	5940	5890	5940	5890	942
605	20230914	091600	120443350	5900	5920	5920	5900	1775
606	20230914	091500	109950840	5920	5920	5930	5900	3149
607	20230914	091400	91308470	5930	5920	5940	5910	1204
608	20230914	091300	84186000	5930	5910	5930	5910	203
609	20230914	091200	82982270	5930	5930	5940	5930	1042
610	20230914	091100	76802890	5920	5910	5920	5910	536
611	20230914	091000	73631480	5900	5920	5920	5900	466
612	20230914	090900	70875470	5920	5950	5950	5920	28
613	20230914	090800	70709110	5950	5950	5950	5950	100
614	20230914	090700	70114110	5950	5950	5950	5950	3
615	20230914	090600	70096260	5900	5920	5920	5890	1682
616	20230914	090500	60166000	5920	5940	5960	5920	129
617	20230914	090400	59402200	5940	5960	5990	5940	372
618	20230914	090300	57185710	5960	5930	5960	5930	1832
619	20230914	090200	46285820	5930	5930	5930	5930	194
620	20230914	090100	45135400	5930	5890	5940	5870	2957
621	20230914	090000	27639590	5870	5880	5910	5850	4603