KissMeData/361670/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	211300	59007380	5830	5830	5830	5830	473
3	20230922	211200	59007380	5830	5830	5830	5830	0
4	20230922	211100	59007380	5830	5830	5830	5830	0
5	20230922	211000	59007380	5830	5830	5830	5830	0
6	20230922	210900	59007380	5830	5830	5830	5830	0
7	20230922	210800	59007380	5830	5830	5830	5830	0
8	20230922	210700	59007380	5830	5830	5830	5830	0
9	20230922	210600	59007380	5830	5830	5830	5830	0
10	20230922	210500	59007380	5830	5830	5830	5830	0
11	20230922	210400	59007380	5830	5830	5830	5830	0
12	20230922	210300	59007380	5830	5830	5830	5830	0
13	20230922	210200	59007380	5830	5830	5830	5830	0
14	20230922	210100	59007380	5830	5830	5830	5830	0
15	20230922	210000	59007380	5830	5830	5830	5830	0
16	20230922	205900	59007380	5830	5830	5830	5830	0
17	20230922	205800	59007380	5830	5830	5830	5830	0
18	20230922	205700	59007380	5830	5830	5830	5830	0
19	20230922	205600	59007380	5830	5830	5830	5830	0
20	20230922	205500	59007380	5830	5830	5830	5830	0
21	20230922	205400	59007380	5830	5830	5830	5830	0
22	20230922	205300	59007380	5830	5830	5830	5830	0
23	20230922	205200	59007380	5830	5830	5830	5830	0
24	20230922	205100	59007380	5830	5830	5830	5830	0
25	20230922	205000	59007380	5830	5830	5830	5830	0
26	20230922	204900	59007380	5830	5830	5830	5830	0
27	20230922	204800	59007380	5830	5830	5830	5830	0
28	20230922	204700	59007380	5830	5830	5830	5830	0
29	20230922	204600	59007380	5830	5830	5830	5830	0
30	20230922	204500	59007380	5830	5830	5830	5830	0
31	20230922	204400	59007380	5830	5830	5830	5830	0
32	20230922	204300	59007380	5830	5830	5830	5830	473
33	20230922	204200	59007380	5830	5830	5830	5830	0
34	20230922	204100	59007380	5830	5830	5830	5830	0
35	20230922	204000	59007380	5830	5830	5830	5830	0
36	20230922	203900	59007380	5830	5830	5830	5830	0
37	20230922	203800	59007380	5830	5830	5830	5830	0
38	20230922	203700	59007380	5830	5830	5830	5830	0
39	20230922	203600	59007380	5830	5830	5830	5830	0
40	20230922	203500	59007380	5830	5830	5830	5830	0
41	20230922	203400	59007380	5830	5830	5830	5830	0
42	20230922	203300	59007380	5830	5830	5830	5830	0
43	20230922	203200	59007380	5830	5830	5830	5830	0
44	20230922	203100	59007380	5830	5830	5830	5830	0
45	20230922	203000	59007380	5830	5830	5830	5830	0
46	20230922	202900	59007380	5830	5830	5830	5830	0
47	20230922	202800	59007380	5830	5830	5830	5830	0
48	20230922	202700	59007380	5830	5830	5830	5830	0
49	20230922	202600	59007380	5830	5830	5830	5830	0
50	20230922	202500	59007380	5830	5830	5830	5830	0
51	20230922	202400	59007380	5830	5830	5830	5830	0
52	20230922	202300	59007380	5830	5830	5830	5830	0
53	20230922	202200	59007380	5830	5830	5830	5830	0
54	20230922	202100	59007380	5830	5830	5830	5830	0
55	20230922	202000	59007380	5830	5830	5830	5830	0
56	20230922	201900	59007380	5830	5830	5830	5830	0
57	20230922	201800	59007380	5830	5830	5830	5830	0
58	20230922	201700	59007380	5830	5830	5830	5830	0
59	20230922	201600	59007380	5830	5830	5830	5830	0
60	20230922	201500	59007380	5830	5830	5830	5830	0
61	20230922	201400	59007380	5830	5830	5830	5830	0
62	20230922	201300	59007380	5830	5830	5830	5830	473
63	20230922	201200	59007380	5830	5830	5830	5830	0
64	20230922	201100	59007380	5830	5830	5830	5830	0
65	20230922	201000	59007380	5830	5830	5830	5830	0
66	20230922	200900	59007380	5830	5830	5830	5830	0
67	20230922	200800	59007380	5830	5830	5830	5830	0
68	20230922	200700	59007380	5830	5830	5830	5830	0
69	20230922	200600	59007380	5830	5830	5830	5830	0
70	20230922	200500	59007380	5830	5830	5830	5830	0
71	20230922	200400	59007380	5830	5830	5830	5830	0
72	20230922	200300	59007380	5830	5830	5830	5830	0
73	20230922	200200	59007380	5830	5830	5830	5830	0
74	20230922	200100	59007380	5830	5830	5830	5830	0
75	20230922	200000	59007380	5830	5830	5830	5830	0
76	20230922	195900	59007380	5830	5830	5830	5830	0
77	20230922	195800	59007380	5830	5830	5830	5830	0
78	20230922	195700	59007380	5830	5830	5830	5830	0
79	20230922	195600	59007380	5830	5830	5830	5830	0
80	20230922	195500	59007380	5830	5830	5830	5830	0
81	20230922	195400	59007380	5830	5830	5830	5830	0
82	20230922	195300	59007380	5830	5830	5830	5830	0
83	20230922	195200	59007380	5830	5830	5830	5830	0
84	20230922	195100	59007380	5830	5830	5830	5830	0
85	20230922	195000	59007380	5830	5830	5830	5830	0
86	20230922	194900	59007380	5830	5830	5830	5830	0
87	20230922	194800	59007380	5830	5830	5830	5830	0
88	20230922	194700	59007380	5830	5830	5830	5830	0
89	20230922	194600	59007380	5830	5830	5830	5830	0
90	20230922	194500	59007380	5830	5830	5830	5830	0
91	20230922	194400	59007380	5830	5830	5830	5830	0
92	20230922	194300	59007380	5830	5830	5830	5830	473
93	20230922	194200	59007380	5830	5830	5830	5830	0
94	20230922	194100	59007380	5830	5830	5830	5830	0
95	20230922	194000	59007380	5830	5830	5830	5830	0
96	20230922	193900	59007380	5830	5830	5830	5830	0
97	20230922	193800	59007380	5830	5830	5830	5830	0
98	20230922	193700	59007380	5830	5830	5830	5830	0
99	20230922	193600	59007380	5830	5830	5830	5830	0
100	20230922	193500	59007380	5830	5830	5830	5830	0
101	20230922	193400	59007380	5830	5830	5830	5830	0
102	20230922	193300	59007380	5830	5830	5830	5830	0
103	20230922	193200	59007380	5830	5830	5830	5830	0
104	20230922	193100	59007380	5830	5830	5830	5830	0
105	20230922	193000	59007380	5830	5830	5830	5830	0
106	20230922	192900	59007380	5830	5830	5830	5830	0
107	20230922	192800	59007380	5830	5830	5830	5830	0
108	20230922	192700	59007380	5830	5830	5830	5830	0
109	20230922	192600	59007380	5830	5830	5830	5830	0
110	20230922	192500	59007380	5830	5830	5830	5830	0
111	20230922	192400	59007380	5830	5830	5830	5830	0
112	20230922	192300	59007380	5830	5830	5830	5830	0
113	20230922	192200	59007380	5830	5830	5830	5830	0
114	20230922	192100	59007380	5830	5830	5830	5830	0
115	20230922	192000	59007380	5830	5830	5830	5830	0
116	20230922	191900	59007380	5830	5830	5830	5830	0
117	20230922	191800	59007380	5830	5830	5830	5830	0
118	20230922	191700	59007380	5830	5830	5830	5830	0
119	20230922	191600	59007380	5830	5830	5830	5830	0
120	20230922	191500	59007380	5830	5830	5830	5830	0
121	20230922	191400	59007380	5830	5830	5830	5830	0
122	20230922	191300	59007380	5830	5830	5830	5830	473
123	20230922	191200	59007380	5830	5830	5830	5830	0
124	20230922	191100	59007380	5830	5830	5830	5830	0
125	20230922	191000	59007380	5830	5830	5830	5830	0
126	20230922	190900	59007380	5830	5830	5830	5830	0
127	20230922	190800	59007380	5830	5830	5830	5830	0
128	20230922	190700	59007380	5830	5830	5830	5830	0
129	20230922	190600	59007380	5830	5830	5830	5830	0
130	20230922	190500	59007380	5830	5830	5830	5830	0
131	20230922	190400	59007380	5830	5830	5830	5830	0
132	20230922	190300	59007380	5830	5830	5830	5830	0
133	20230922	190200	59007380	5830	5830	5830	5830	0
134	20230922	190100	59007380	5830	5830	5830	5830	0
135	20230922	190000	59007380	5830	5830	5830	5830	0
136	20230922	185900	59007380	5830	5830	5830	5830	0
137	20230922	185800	59007380	5830	5830	5830	5830	0
138	20230922	185700	59007380	5830	5830	5830	5830	0
139	20230922	185600	59007380	5830	5830	5830	5830	0
140	20230922	185500	59007380	5830	5830	5830	5830	0
141	20230922	185400	59007380	5830	5830	5830	5830	0
142	20230922	185300	59007380	5830	5830	5830	5830	0
143	20230922	185200	59007380	5830	5830	5830	5830	0
144	20230922	185100	59007380	5830	5830	5830	5830	0
145	20230922	185000	59007380	5830	5830	5830	5830	0
146	20230922	184900	59007380	5830	5830	5830	5830	0
147	20230922	184800	59007380	5830	5830	5830	5830	0
148	20230922	184700	59007380	5830	5830	5830	5830	0
149	20230922	184600	59007380	5830	5830	5830	5830	0
150	20230922	184500	59007380	5830	5830	5830	5830	0
151	20230922	184400	59007380	5830	5830	5830	5830	0
152	20230922	184300	59007380	5830	5830	5830	5830	473
153	20230922	184200	59007380	5830	5830	5830	5830	0
154	20230922	184100	59007380	5830	5830	5830	5830	0
155	20230922	184000	59007380	5830	5830	5830	5830	0
156	20230922	183900	59007380	5830	5830	5830	5830	0
157	20230922	183800	59007380	5830	5830	5830	5830	0
158	20230922	183700	59007380	5830	5830	5830	5830	0
159	20230922	183600	59007380	5830	5830	5830	5830	0
160	20230922	183500	59007380	5830	5830	5830	5830	0
161	20230922	183400	59007380	5830	5830	5830	5830	0
162	20230922	183300	59007380	5830	5830	5830	5830	0
163	20230922	183200	59007380	5830	5830	5830	5830	0
164	20230922	183100	59007380	5830	5830	5830	5830	0
165	20230922	183000	59007380	5830	5830	5830	5830	0
166	20230922	182900	59007380	5830	5830	5830	5830	0
167	20230922	182800	59007380	5830	5830	5830	5830	0
168	20230922	182700	59007380	5830	5830	5830	5830	0
169	20230922	182600	59007380	5830	5830	5830	5830	0
170	20230922	182500	59007380	5830	5830	5830	5830	0
171	20230922	182400	59007380	5830	5830	5830	5830	0
172	20230922	182300	59007380	5830	5830	5830	5830	0
173	20230922	182200	59007380	5830	5830	5830	5830	0
174	20230922	182100	59007380	5830	5830	5830	5830	0
175	20230922	182000	59007380	5830	5830	5830	5830	0
176	20230922	181900	59007380	5830	5830	5830	5830	0
177	20230922	181800	59007380	5830	5830	5830	5830	0
178	20230922	181700	59007380	5830	5830	5830	5830	0
179	20230922	181600	59007380	5830	5830	5830	5830	0
180	20230922	181500	59007380	5830	5830	5830	5830	0
181	20230922	181400	59007380	5830	5830	5830	5830	0
182	20230922	181300	59007380	5830	5830	5830	5830	473
183	20230922	181200	59007380	5830	5830	5830	5830	0
184	20230922	181100	59007380	5830	5830	5830	5830	0
185	20230922	181000	59007380	5830	5830	5830	5830	0
186	20230922	180900	59007380	5830	5830	5830	5830	0
187	20230922	180800	59007380	5830	5830	5830	5830	0
188	20230922	180700	59007380	5830	5830	5830	5830	0
189	20230922	180600	59007380	5830	5830	5830	5830	0
190	20230922	180500	59007380	5830	5830	5830	5830	0
191	20230922	180400	59007380	5830	5830	5830	5830	0
192	20230922	180300	59007380	5830	5830	5830	5830	0
193	20230922	180200	59007380	5830	5830	5830	5830	0
194	20230922	180100	59007380	5830	5830	5830	5830	0
195	20230922	180000	59007380	5830	5830	5830	5830	0
196	20230922	175900	59007380	5830	5830	5830	5830	0
197	20230922	175800	59007380	5830	5830	5830	5830	0
198	20230922	175700	59007380	5830	5830	5830	5830	0
199	20230922	175600	59007380	5830	5830	5830	5830	0
200	20230922	175500	59007380	5830	5830	5830	5830	0
201	20230922	175400	59007380	5830	5830	5830	5830	0
202	20230922	175300	59007380	5830	5830	5830	5830	0
203	20230922	175200	59007380	5830	5830	5830	5830	0
204	20230922	175100	59007380	5830	5830	5830	5830	0
205	20230922	175000	59007380	5830	5830	5830	5830	0
206	20230922	174900	59007380	5830	5830	5830	5830	0
207	20230922	174800	59007380	5830	5830	5830	5830	0
208	20230922	174700	59007380	5830	5830	5830	5830	0
209	20230922	174600	59007380	5830	5830	5830	5830	0
210	20230922	174500	59007380	5830	5830	5830	5830	0
211	20230922	174400	59007380	5830	5830	5830	5830	0
212	20230922	174300	59007380	5830	5830	5830	5830	473
213	20230922	174200	59007380	5830	5830	5830	5830	0
214	20230922	174100	59007380	5830	5830	5830	5830	0
215	20230922	174000	59007380	5830	5830	5830	5830	0
216	20230922	173900	59007380	5830	5830	5830	5830	0
217	20230922	173800	59007380	5830	5830	5830	5830	0
218	20230922	173700	59007380	5830	5830	5830	5830	0
219	20230922	173600	59007380	5830	5830	5830	5830	0
220	20230922	173500	59007380	5830	5830	5830	5830	0
221	20230922	173400	59007380	5830	5830	5830	5830	0
222	20230922	173300	59007380	5830	5830	5830	5830	0
223	20230922	173200	59007380	5830	5830	5830	5830	0
224	20230922	173100	59007380	5830	5830	5830	5830	0
225	20230922	173000	59007380	5830	5830	5830	5830	0
226	20230922	172900	59007380	5830	5830	5830	5830	0
227	20230922	172800	59007380	5830	5830	5830	5830	0
228	20230922	172700	59007380	5830	5830	5830	5830	0
229	20230922	172600	59007380	5830	5830	5830	5830	0
230	20230922	172500	59007380	5830	5830	5830	5830	0
231	20230922	172400	59007380	5830	5830	5830	5830	0
232	20230922	172300	59007380	5830	5830	5830	5830	0
233	20230922	172200	59007380	5830	5830	5830	5830	0
234	20230922	172100	59007380	5830	5830	5830	5830	0
235	20230922	172000	59007380	5830	5830	5830	5830	0
236	20230922	171900	59007380	5830	5830	5830	5830	0
237	20230922	171800	59007380	5830	5830	5830	5830	0
238	20230922	171700	59007380	5830	5830	5830	5830	0
239	20230922	171600	59007380	5830	5830	5830	5830	0
240	20230922	171500	59007380	5830	5830	5830	5830	0
241	20230922	171400	59007380	5830	5830	5830	5830	0
242	20230922	171300	59007380	5830	5830	5830	5830	473
243	20230922	171200	59007380	5830	5830	5830	5830	0
244	20230922	171100	59007380	5830	5830	5830	5830	0
245	20230922	171000	59007380	5830	5830	5830	5830	0
246	20230922	170900	59007380	5830	5830	5830	5830	0
247	20230922	170800	59007380	5830	5830	5830	5830	0
248	20230922	170700	59007380	5830	5830	5830	5830	0
249	20230922	170600	59007380	5830	5830	5830	5830	0
250	20230922	170500	59007380	5830	5830	5830	5830	0
251	20230922	170400	59007380	5830	5830	5830	5830	0
252	20230922	170300	59007380	5830	5830	5830	5830	0
253	20230922	170200	59007380	5830	5830	5830	5830	0
254	20230922	170100	59007380	5830	5830	5830	5830	0
255	20230922	170000	59007380	5830	5830	5830	5830	0
256	20230922	165900	59007380	5830	5830	5830	5830	0
257	20230922	165800	59007380	5830	5830	5830	5830	0
258	20230922	165700	59007380	5830	5830	5830	5830	0
259	20230922	165600	59007380	5830	5830	5830	5830	0
260	20230922	165500	59007380	5830	5830	5830	5830	0
261	20230922	165400	59007380	5830	5830	5830	5830	0
262	20230922	165300	59007380	5830	5830	5830	5830	0
263	20230922	165200	59007380	5830	5830	5830	5830	0
264	20230922	165100	59007380	5830	5830	5830	5830	0
265	20230922	165000	59007380	5830	5830	5830	5830	0
266	20230922	164900	59007380	5830	5830	5830	5830	0
267	20230922	164800	59007380	5830	5830	5830	5830	0
268	20230922	164700	59007380	5830	5830	5830	5830	0
269	20230922	164600	59007380	5830	5830	5830	5830	0
270	20230922	164500	59007380	5830	5830	5830	5830	0
271	20230922	164400	59007380	5830	5830	5830	5830	0
272	20230922	164300	59007380	5830	5830	5830	5830	473
273	20230922	164200	59007380	5830	5830	5830	5830	0
274	20230922	164100	59007380	5830	5830	5830	5830	0
275	20230922	164000	59007380	5830	5830	5830	5830	0
276	20230922	163900	59007380	5830	5830	5830	5830	0
277	20230922	163800	59007380	5830	5830	5830	5830	0
278	20230922	163700	59007380	5830	5830	5830	5830	0
279	20230922	163600	59007380	5830	5830	5830	5830	0
280	20230922	163500	59007380	5830	5830	5830	5830	0
281	20230922	163400	59007380	5830	5830	5830	5830	0
282	20230922	163300	59007380	5830	5830	5830	5830	0
283	20230922	163200	59007380	5830	5830	5830	5830	0
284	20230922	163100	59007380	5830	5830	5830	5830	0
285	20230922	163000	59007380	5830	5830	5830	5830	0
286	20230922	162900	59007380	5830	5830	5830	5830	0
287	20230922	162800	59007380	5830	5830	5830	5830	0
288	20230922	162700	59007380	5830	5830	5830	5830	0
289	20230922	162600	59007380	5830	5830	5830	5830	0
290	20230922	162500	59007380	5830	5830	5830	5830	0
291	20230922	162400	59007380	5830	5830	5830	5830	0
292	20230922	162300	59007380	5830	5830	5830	5830	0
293	20230922	162200	59007380	5830	5830	5830	5830	0
294	20230922	162100	59007380	5830	5830	5830	5830	0
295	20230922	162000	59007380	5830	5830	5830	5830	0
296	20230922	161900	59007380	5830	5830	5830	5830	0
297	20230922	161800	59007380	5830	5830	5830	5830	0
298	20230922	161700	59007380	5830	5830	5830	5830	0
299	20230922	161600	59007380	5830	5830	5830	5830	0
300	20230922	161500	59007380	5830	5830	5830	5830	0
301	20230922	161400	59007380	5830	5830	5830	5830	0
302	20230922	161300	59007380	5830	5830	5830	5830	473
303	20230922	161200	59007380	5830	5830	5830	5830	0
304	20230922	161100	59007380	5830	5830	5830	5830	0
305	20230922	161000	59007380	5830	5830	5830	5830	0
306	20230922	160900	59007380	5830	5830	5830	5830	0
307	20230922	160800	59007380	5830	5830	5830	5830	0
308	20230922	160700	59007380	5830	5830	5830	5830	0
309	20230922	160600	59007380	5830	5830	5830	5830	0
310	20230922	160500	59007380	5830	5830	5830	5830	0
311	20230922	160400	59007380	5830	5830	5830	5830	0
312	20230922	160300	59007380	5830	5830	5830	5830	0
313	20230922	160200	59007380	5830	5830	5830	5830	0
314	20230922	160100	59007380	5830	5830	5830	5830	0
315	20230922	160000	59007380	5830	5830	5830	5830	0
316	20230922	155900	59007380	5830	5830	5830	5830	0
317	20230922	155800	59007380	5830	5830	5830	5830	0
318	20230922	155700	59007380	5830	5830	5830	5830	0
319	20230922	155600	59007380	5830	5830	5830	5830	0
320	20230922	155500	59007380	5830	5830	5830	5830	0
321	20230922	155400	59007380	5830	5830	5830	5830	0
322	20230922	155300	59007380	5830	5830	5830	5830	0
323	20230922	155200	59007380	5830	5830	5830	5830	0
324	20230922	155100	59007380	5830	5830	5830	5830	0
325	20230922	155000	59007380	5830	5830	5830	5830	0
326	20230922	154900	59007380	5830	5830	5830	5830	0
327	20230922	154800	59007380	5830	5830	5830	5830	0
328	20230922	154700	59007380	5830	5830	5830	5830	0
329	20230922	154600	59007380	5830	5830	5830	5830	0
330	20230922	154500	59007380	5830	5830	5830	5830	0
331	20230922	154400	59007380	5830	5830	5830	5830	0
332	20230922	154300	59007380	5830	5830	5830	5830	473
333	20230922	154200	59007380	5830	5830	5830	5830	0
334	20230922	154100	59007380	5830	5830	5830	5830	0
335	20230922	154000	59007380	5830	5830	5830	5830	0
336	20230922	153900	59007380	5830	5830	5830	5830	0
337	20230922	153800	59007380	5830	5830	5830	5830	0
338	20230922	153700	59007380	5830	5830	5830	5830	0
339	20230922	153600	59007380	5830	5830	5830	5830	0
340	20230922	153500	59007380	5830	5830	5830	5830	0
341	20230922	153400	59007380	5830	5830	5830	5830	0
342	20230922	153300	59007380	5830	5830	5830	5830	0
343	20230922	153200	59007380	5830	5830	5830	5830	0
344	20230922	153100	59007380	5830	5830	5830	5830	0
345	20230922	153000	59007380	5830	5830	5830	5830	473
346	20230922	152900	56249790	5800	5800	5800	5800	0
347	20230922	152800	56249790	5800	5800	5800	5800	0
348	20230922	152700	56249790	5800	5800	5800	5800	0
349	20230922	152600	56249790	5800	5800	5800	5800	0
350	20230922	152500	56249790	5800	5800	5800	5800	0
351	20230922	152400	56249790	5800	5800	5800	5800	0
352	20230922	152300	56249790	5800	5800	5800	5800	0
353	20230922	152200	56249790	5800	5800	5800	5800	0
354	20230922	152100	56249790	5800	5800	5800	5800	0
355	20230922	152000	56249790	5800	5800	5800	5800	0
356	20230922	151900	56249790	5800	5800	5800	5800	1
357	20230922	151800	56243990	5800	5800	5800	5800	4
358	20230922	151700	56220790	5800	5800	5800	5800	0
359	20230922	151600	56220790	5800	5800	5800	5800	0
360	20230922	151500	56220790	5800	5800	5800	5800	9
361	20230922	151400	56168590	5810	5810	5810	5810	0
362	20230922	151300	56168590	5810	5810	5810	5810	0
363	20230922	151200	56168590	5810	5810	5810	5810	1
364	20230922	151100	56162780	5800	5830	5840	5800	986
365	20230922	151000	50408580	5800	5800	5800	5800	78
366	20230922	150900	49956180	5770	5770	5770	5770	0
367	20230922	150800	49956180	5770	5770	5770	5770	10
368	20230922	150700	49898480	5770	5770	5770	5770	0
369	20230922	150600	49898480	5770	5770	5770	5770	0
370	20230922	150500	49898480	5770	5770	5770	5770	0
371	20230922	150400	49898480	5770	5770	5770	5770	0
372	20230922	150300	49898480	5770	5770	5770	5770	0
373	20230922	150200	49898480	5770	5770	5770	5770	0
374	20230922	150100	49898480	5770	5770	5770	5770	0
375	20230922	150000	49898480	5770	5770	5770	5770	0
376	20230922	145900	49898480	5770	5770	5770	5770	6
377	20230922	145800	49863860	5770	5770	5770	5760	37
378	20230922	145700	49650400	5770	5770	5770	5770	0
379	20230922	145600	49650400	5770	5770	5770	5770	214
380	20230922	145500	48415620	5770	5770	5770	5770	0
381	20230922	145400	48415620	5770	5770	5770	5770	7
382	20230922	145300	48375230	5770	5770	5770	5770	3
383	20230922	145200	48357920	5770	5770	5770	5770	5
384	20230922	145100	48329070	5780	5770	5780	5770	6
385	20230922	145000	48294420	5780	5780	5780	5780	0
386	20230922	144900	48294420	5780	5780	5780	5780	6
387	20230922	144800	48259740	5770	5770	5770	5770	103
388	20230922	144700	47665430	5770	5770	5770	5760	1002
389	20230922	144600	41886340	5780	5780	5780	5770	30
390	20230922	144500	41712970	5770	5770	5770	5770	0
391	20230922	144400	41712970	5770	5770	5770	5770	6
392	20230922	144300	41678350	5770	5770	5770	5770	3
393	20230922	144200	41661040	5770	5770	5770	5770	2
394	20230922	144100	41649500	5780	5780	5780	5780	36
395	20230922	144000	41441420	5780	5780	5780	5780	25
396	20230922	143900	41296920	5780	5780	5780	5780	3
397	20230922	143800	41279580	5780	5780	5780	5780	3
398	20230922	143700	41262240	5780	5780	5780	5780	6
399	20230922	143600	41227560	5780	5770	5780	5770	30
400	20230922	143500	41054190	5780	5780	5780	5780	0
401	20230922	143400	41054190	5780	5780	5780	5780	30
402	20230922	143300	40880790	5780	5770	5780	5770	5
403	20230922	143200	40851910	5770	5770	5770	5770	21
404	20230922	143100	40730740	5770	5770	5770	5770	3
405	20230922	143000	40713430	5770	5770	5770	5770	3
406	20230922	142900	40696120	5770	5770	5770	5770	3
407	20230922	142800	40678810	5770	5770	5770	5770	3
408	20230922	142700	40661500	5770	5770	5770	5770	2
409	20230922	142600	40649960	5770	5780	5780	5770	4
410	20230922	142500	40626870	5770	5770	5770	5770	3
411	20230922	142400	40609560	5770	5770	5770	5770	6
412	20230922	142300	40574940	5770	5770	5770	5770	5
413	20230922	142200	40546090	5770	5770	5770	5770	0
414	20230922	142100	40546090	5770	5780	5780	5770	177
415	20230922	142000	39523240	5780	5780	5780	5780	3
416	20230922	141900	39505900	5780	5780	5780	5780	3
417	20230922	141800	39488560	5780	5780	5780	5780	23
418	20230922	141700	39355620	5780	5780	5780	5780	2
419	20230922	141600	39344060	5780	5780	5780	5780	3
420	20230922	141500	39326720	5780	5780	5780	5780	3
421	20230922	141400	39309380	5780	5780	5780	5780	3
422	20230922	141300	39292040	5780	5780	5780	5780	6
423	20230922	141200	39257360	5780	5780	5780	5780	2
424	20230922	141100	39245800	5780	5780	5780	5780	3
425	20230922	141000	39228460	5790	5790	5790	5790	5
426	20230922	140900	39199510	5780	5780	5780	5780	3
427	20230922	140800	39182170	5780	5780	5780	5780	6
428	20230922	140700	39147490	5780	5780	5780	5780	2
429	20230922	140600	39135930	5780	5780	5780	5780	3
430	20230922	140500	39118590	5780	5780	5780	5780	0
431	20230922	140400	39118590	5780	5780	5780	5780	6
432	20230922	140300	39083910	5780	5780	5780	5780	3
433	20230922	140200	39066570	5780	5780	5780	5780	2
434	20230922	140100	39055010	5780	5780	5780	5780	0
435	20230922	140000	39055010	5780	5780	5780	5780	37
436	20230922	135900	38841150	5780	5780	5780	5780	3
437	20230922	135800	38823810	5780	5780	5780	5780	3
438	20230922	135700	38806470	5780	5780	5780	5780	2
439	20230922	135600	38794910	5780	5780	5780	5780	5
440	20230922	135500	38766010	5780	5780	5780	5780	6
441	20230922	135400	38731330	5790	5790	5790	5790	0
442	20230922	135300	38731330	5790	5790	5790	5790	3
443	20230922	135200	38713960	5790	5790	5790	5790	2
444	20230922	135100	38702380	5780	5780	5780	5780	6
445	20230922	135000	38667700	5780	5780	5780	5780	3
446	20230922	134900	38650360	5780	5780	5780	5780	3
447	20230922	134800	38633020	5790	5790	5790	5790	1
448	20230922	134700	38627230	5780	5780	5780	5780	2
449	20230922	134600	38615670	5780	5780	5780	5780	7
450	20230922	134500	38575210	5780	5780	5780	5780	23
451	20230922	134400	38442270	5780	5780	5780	5780	3
452	20230922	134300	38424930	5790	5790	5790	5790	5
453	20230922	134200	38395980	5790	5790	5790	5790	3
454	20230922	134100	38378610	5790	5790	5790	5790	5
455	20230922	134000	38349660	5790	5790	5790	5790	3
456	20230922	133900	38332290	5780	5780	5780	5780	5
457	20230922	133800	38303390	5780	5780	5780	5780	3
458	20230922	133700	38286050	5780	5780	5780	5780	2
459	20230922	133600	38274490	5790	5790	5790	5790	1
460	20230922	133500	38268700	5790	5780	5790	5780	5
461	20230922	133400	38239780	5790	5790	5790	5790	1
462	20230922	133300	38233990	5780	5780	5780	5780	4
463	20230922	133200	38210870	5780	5780	5780	5780	3
464	20230922	133100	38193530	5780	5780	5780	5780	2
465	20230922	133000	38181970	5790	5790	5790	5790	2
466	20230922	132900	38170390	5790	5790	5790	5790	3
467	20230922	132800	38153020	5790	5790	5790	5790	3
468	20230922	132700	38135650	5790	5790	5790	5790	5
469	20230922	132600	38106700	5780	5780	5780	5780	0
470	20230922	132500	38106700	5780	5780	5780	5780	0
471	20230922	132400	38106700	5780	5780	5780	5780	0
472	20230922	132300	38106700	5780	5780	5780	5780	0
473	20230922	132200	38106700	5780	5780	5780	5780	0
474	20230922	132100	38106700	5780	5780	5780	5780	0
475	20230922	132000	38106700	5780	5780	5780	5780	0
476	20230922	131900	38106700	5780	5780	5780	5780	0
477	20230922	131800	38106700	5780	5780	5780	5780	0
478	20230922	131700	38106700	5780	5780	5780	5780	0
479	20230922	131600	38106700	5780	5780	5780	5780	0
480	20230922	131500	38106700	5780	5780	5780	5780	0
481	20230922	131400	38106700	5780	5780	5780	5780	0
482	20230922	131300	38106700	5780	5780	5780	5780	0
483	20230922	131200	38106700	5780	5780	5780	5780	0
484	20230922	131100	38106700	5780	5780	5780	5780	0
485	20230922	131000	38106700	5780	5780	5780	5780	0
486	20230922	130900	38106700	5780	5780	5780	5780	0
487	20230922	130800	38106700	5780	5780	5780	5780	0
488	20230922	130700	38106700	5780	5780	5780	5780	0
489	20230922	130600	38106700	5780	5780	5780	5780	0
490	20230922	130500	38106700	5780	5780	5780	5780	0
491	20230922	130400	38106700	5780	5780	5780	5780	0
492	20230922	130300	38106700	5780	5780	5780	5780	0
493	20230922	130200	38106700	5780	5780	5780	5780	0
494	20230922	130100	38106700	5780	5780	5780	5780	0
495	20230922	130000	38106700	5780	5780	5780	5780	0
496	20230922	125900	38106700	5780	5780	5780	5780	0
497	20230922	125800	38106700	5780	5780	5780	5780	0
498	20230922	125700	38106700	5780	5780	5780	5780	0
499	20230922	125600	38106700	5780	5780	5780	5780	0
500	20230922	125500	38106700	5780	5780	5780	5780	0
501	20230922	125400	38106700	5780	5780	5780	5780	0
502	20230922	125300	38106700	5780	5790	5790	5780	493
503	20230922	125200	35256150	5790	5790	5790	5790	0
504	20230922	125100	35256150	5790	5790	5790	5790	0
505	20230922	125000	35256150	5790	5790	5790	5790	20
506	20230922	124900	35140350	5800	5820	5820	5800	166
507	20230922	124800	34176250	5840	5840	5840	5840	0
508	20230922	124700	34176250	5840	5840	5840	5840	0
509	20230922	124600	34176250	5840	5840	5840	5840	0
510	20230922	124500	34176250	5840	5840	5840	5840	0
511	20230922	124400	34176250	5840	5840	5840	5840	0
512	20230922	124300	34176250	5840	5840	5840	5840	0
513	20230922	124200	34176250	5840	5840	5840	5840	0
514	20230922	124100	34176250	5840	5840	5840	5840	0
515	20230922	124000	34176250	5840	5840	5840	5840	0
516	20230922	123900	34176250	5840	5840	5840	5840	0
517	20230922	123800	34176250	5840	5840	5840	5840	0
518	20230922	123700	34176250	5840	5840	5840	5840	0
519	20230922	123600	34176250	5840	5840	5840	5840	3
520	20230922	123500	34158730	5820	5820	5820	5820	0
521	20230922	123400	34158730	5820	5820	5820	5820	0
522	20230922	123300	34158730	5820	5820	5820	5820	0
523	20230922	123200	34158730	5820	5820	5820	5820	0
524	20230922	123100	34158730	5820	5820	5820	5820	0
525	20230922	123000	34158730	5820	5820	5820	5820	0
526	20230922	122900	34158730	5820	5820	5820	5820	0
527	20230922	122800	34158730	5820	5820	5820	5820	0
528	20230922	122700	34158730	5820	5820	5820	5820	0
529	20230922	122600	34158730	5820	5820	5820	5820	0
530	20230922	122500	34158730	5820	5820	5820	5820	0
531	20230922	122400	34158730	5820	5820	5820	5820	0
532	20230922	122300	34158730	5820	5820	5820	5820	0
533	20230922	122200	34158730	5820	5820	5820	5820	0
534	20230922	122100	34158730	5820	5820	5820	5820	0
535	20230922	122000	34158730	5820	5820	5820	5820	0
536	20230922	121900	34158730	5820	5820	5820	5820	6
537	20230922	121800	34123810	5820	5820	5820	5820	0
538	20230922	121700	34123810	5820	5820	5820	5820	10
539	20230922	121600	34065610	5820	5820	5820	5820	0
540	20230922	121500	34065610	5820	5820	5820	5820	0
541	20230922	121400	34065610	5820	5820	5820	5820	0
542	20230922	121300	34065610	5820	5820	5820	5820	0
543	20230922	121200	34065610	5820	5820	5820	5820	0
544	20230922	121100	34065610	5820	5820	5820	5820	0
545	20230922	121000	34065610	5820	5820	5820	5820	0
546	20230922	120900	34065610	5820	5820	5820	5820	1
547	20230922	120800	34059790	5790	5790	5790	5790	0
548	20230922	120700	34059790	5790	5790	5790	5790	3
549	20230922	120600	34042420	5820	5820	5820	5820	0
550	20230922	120500	34042420	5820	5820	5820	5820	0
551	20230922	120400	34042420	5820	5820	5820	5820	0
552	20230922	120300	34042420	5820	5820	5820	5820	0
553	20230922	120200	34042420	5820	5820	5820	5820	0
554	20230922	120100	34042420	5820	5820	5820	5820	0
555	20230922	120000	34042420	5820	5820	5820	5820	0
556	20230922	115900	34042420	5820	5820	5820	5820	0
557	20230922	115800	34042420	5820	5820	5820	5820	0
558	20230922	115700	34042420	5820	5820	5820	5820	0
559	20230922	115600	34042420	5820	5820	5820	5820	0
560	20230922	115500	34042420	5820	5820	5820	5820	0
561	20230922	115400	34042420	5820	5820	5820	5820	0
562	20230922	115300	34042420	5820	5820	5820	5820	0
563	20230922	115200	34042420	5820	5820	5820	5820	0
564	20230922	115100	34042420	5820	5820	5820	5820	0
565	20230922	115000	34042420	5820	5820	5820	5820	0
566	20230922	114900	34042420	5820	5820	5820	5820	0
567	20230922	114800	34042420	5820	5820	5820	5820	0
568	20230922	114700	34042420	5820	5820	5820	5820	3
569	20230922	114600	34024960	5820	5820	5820	5820	0
570	20230922	114500	34024960	5820	5820	5820	5820	0
571	20230922	114400	34024960	5820	5820	5820	5820	0
572	20230922	114300	34024960	5820	5820	5820	5820	0
573	20230922	114200	34024960	5820	5820	5820	5820	0
574	20230922	114100	34024960	5820	5820	5820	5820	0
575	20230922	114000	34024960	5820	5820	5820	5820	0
576	20230922	113900	34024960	5820	5820	5820	5820	0
577	20230922	113800	34024960	5820	5820	5820	5820	0
578	20230922	113700	34024960	5820	5820	5820	5820	0
579	20230922	113600	34024960	5820	5820	5820	5820	0
580	20230922	113500	34024960	5820	5820	5820	5820	0
581	20230922	113400	34024960	5820	5820	5820	5820	0
582	20230922	113300	34024960	5820	5820	5820	5820	20
583	20230922	113200	33908560	5790	5790	5790	5790	0
584	20230922	113100	33908560	5790	5790	5790	5790	0
585	20230922	113000	33908560	5790	5790	5790	5790	0
586	20230922	112900	33908560	5790	5800	5800	5790	325
587	20230922	112800	32026290	5810	5810	5810	5810	0
588	20230922	112700	32026290	5810	5810	5810	5810	0
589	20230922	112600	32026290	5810	5810	5810	5810	0
590	20230922	112500	32026290	5810	5810	5810	5810	0
591	20230922	112400	32026290	5810	5810	5810	5810	0
592	20230922	112300	32026290	5810	5810	5810	5810	45
593	20230922	112200	31764840	5790	5790	5790	5790	0
594	20230922	112100	31764840	5790	5790	5790	5790	20
595	20230922	112000	31649040	5790	5790	5790	5790	0
596	20230922	111900	31649040	5790	5790	5790	5790	0
597	20230922	111800	31649040	5790	5790	5790	5790	0
598	20230922	111700	31649040	5790	5790	5790	5790	0
599	20230922	111600	31649040	5790	5790	5790	5790	0
600	20230922	111500	31649040	5790	5790	5790	5790	0
601	20230922	111400	31649040	5790	5790	5790	5790	0
602	20230922	111300	31649040	5790	5790	5790	5790	0
603	20230922	111200	31649040	5790	5790	5790	5790	0
604	20230922	111100	31649040	5790	5790	5790	5790	0
605	20230922	111000	31649040	5790	5790	5790	5790	0
606	20230922	110900	31649040	5790	5800	5800	5790	12
607	20230922	110800	31579550	5790	5790	5790	5790	0
608	20230922	110700	31579550	5790	5790	5790	5790	0
609	20230922	110600	31579550	5790	5790	5790	5790	0
610	20230922	110500	31579550	5790	5790	5790	5790	0
611	20230922	110400	31579550	5790	5790	5790	5790	0
612	20230922	110300	31579550	5790	5790	5790	5790	0
613	20230922	110200	31579550	5790	5790	5790	5790	0
614	20230922	110100	31579550	5790	5790	5790	5790	0
615	20230922	110000	31579550	5790	5790	5800	5790	125
616	20230922	105900	30855760	5790	5790	5790	5790	0
617	20230922	105800	30855760	5790	5790	5790	5790	0
618	20230922	105700	30855760	5790	5790	5790	5790	0
619	20230922	105600	30855760	5790	5790	5790	5790	13
620	20230922	105500	30780490	5790	5790	5790	5790	0
621	20230922	105400	30780490	5790	5790	5790	5790	0
622	20230922	105300	30780490	5790	5790	5790	5790	0
623	20230922	105200	30780490	5790	5790	5790	5790	0
624	20230922	105100	30780490	5790	5790	5790	5790	0
625	20230922	105000	30780490	5790	5790	5790	5790	20
626	20230922	104900	30664690	5830	5830	5830	5830	0
627	20230922	104800	30664690	5830	5830	5830	5830	0
628	20230922	104700	30664690	5830	5830	5830	5830	0
629	20230922	104600	30664690	5830	5830	5830	5830	0
630	20230922	104500	30664690	5830	5830	5830	5830	1
631	20230922	104400	30658860	5790	5790	5790	5790	0
632	20230922	104300	30658860	5790	5790	5790	5790	0
633	20230922	104200	30658860	5790	5790	5790	5790	0
634	20230922	104100	30658860	5790	5790	5790	5790	0
635	20230922	104000	30658860	5790	5790	5790	5790	0
636	20230922	103900	30658860	5790	5790	5790	5790	0
637	20230922	103800	30658860	5790	5790	5790	5790	0
638	20230922	103700	30658860	5790	5790	5790	5790	100
639	20230922	103600	30079860	5790	5790	5790	5790	0
640	20230922	103500	30079860	5790	5790	5790	5790	0
641	20230922	103400	30079860	5790	5790	5790	5790	0
642	20230922	103300	30079860	5790	5790	5790	5790	0
643	20230922	103200	30079860	5790	5790	5790	5790	0
644	20230922	103100	30079860	5790	5790	5790	5790	0
645	20230922	103000	30079860	5790	5790	5790	5790	0
646	20230922	102900	30079860	5790	5790	5790	5790	123
647	20230922	102800	29367690	5800	5800	5800	5800	0
648	20230922	102700	29367690	5800	5800	5800	5800	0
649	20230922	102600	29367690	5800	5800	5800	5800	17
650	20230922	102500	29269090	5830	5830	5830	5830	0
651	20230922	102400	29269090	5830	5830	5830	5830	0
652	20230922	102300	29269090	5830	5830	5830	5830	0
653	20230922	102200	29269090	5830	5830	5830	5830	0
654	20230922	102100	29269090	5830	5830	5830	5830	0
655	20230922	102000	29269090	5830	5830	5830	5830	0
656	20230922	101900	29269090	5830	5830	5830	5830	0
657	20230922	101800	29269090	5830	5830	5830	5830	0
658	20230922	101700	29269090	5830	5830	5830	5830	0
659	20230922	101600	29269090	5830	5830	5830	5830	0
660	20230922	101500	29269090	5830	5830	5830	5830	1
661	20230922	101400	29263260	5790	5790	5790	5790	0
662	20230922	101300	29263260	5790	5790	5790	5790	0
663	20230922	101200	29263260	5790	5790	5790	5790	0
664	20230922	101100	29263260	5790	5790	5790	5790	0
665	20230922	101000	29263260	5790	5790	5790	5790	0
666	20230922	100900	29263260	5790	5790	5790	5790	0
667	20230922	100800	29263260	5790	5790	5790	5790	0
668	20230922	100700	29263260	5790	5790	5790	5790	0
669	20230922	100600	29263260	5790	5790	5790	5790	422
670	20230922	100500	26819880	5790	5790	5790	5790	0
671	20230922	100400	26819880	5790	5790	5790	5790	0
672	20230922	100300	26819880	5790	5790	5790	5790	0
673	20230922	100200	26819880	5790	5790	5790	5790	0
674	20230922	100100	26819880	5790	5790	5790	5790	0
675	20230922	100000	26819880	5790	5790	5790	5790	0
676	20230922	095900	26819880	5790	5790	5790	5790	32
677	20230922	095800	26634600	5780	5780	5780	5780	0
678	20230922	095700	26634600	5780	5780	5780	5780	0
679	20230922	095600	26634600	5780	5780	5780	5780	0
680	20230922	095500	26634600	5780	5780	5780	5780	100
681	20230922	095400	26056600	5790	5830	5830	5790	702
682	20230922	095300	21981190	5830	5830	5830	5830	109
683	20230922	095200	21345720	5830	5850	5850	5830	227
684	20230922	095100	20019210	5850	5850	5850	5850	45
685	20230922	095000	19755960	5850	5830	5850	5830	231
686	20230922	094900	18409170	5800	5800	5800	5800	20
687	20230922	094800	18293170	5810	5810	5810	5810	0
688	20230922	094700	18293170	5810	5810	5810	5810	18
689	20230922	094600	18188590	5840	5840	5840	5840	0
690	20230922	094500	18188590	5840	5840	5840	5840	0
691	20230922	094400	18188590	5840	5840	5840	5840	0
692	20230922	094300	18188590	5840	5840	5840	5840	0
693	20230922	094200	18188590	5840	5840	5840	5840	0
694	20230922	094100	18188590	5840	5840	5840	5840	0
695	20230922	094000	18188590	5840	5840	5840	5840	0
696	20230922	093900	18188590	5840	5840	5840	5840	0
697	20230922	093800	18188590	5840	5840	5840	5840	0
698	20230922	093700	18188590	5840	5840	5840	5840	0
699	20230922	093600	18188590	5840	5840	5840	5840	0
700	20230922	093500	18188590	5840	5840	5840	5840	0
701	20230922	093400	18188590	5840	5840	5840	5840	0
702	20230922	093300	18188590	5840	5840	5840	5840	3
703	20230922	093200	18171070	5840	5840	5840	5840	0
704	20230922	093100	18171070	5840	5840	5840	5840	1
705	20230922	093000	18165230	5850	5830	5850	5830	200
706	20230922	092900	16997190	5850	5850	5850	5850	0
707	20230922	092800	16997190	5850	5850	5850	5850	0
708	20230922	092700	16997190	5850	5850	5850	5850	0
709	20230922	092600	16997190	5850	5850	5850	5850	0
710	20230922	092500	16997190	5850	5850	5850	5850	0
711	20230922	092400	16997190	5850	5850	5850	5850	0
712	20230922	092300	16997190	5850	5850	5850	5850	0
713	20230922	092200	16997190	5850	5850	5850	5850	0
714	20230922	092100	16997190	5850	5850	5850	5850	0
715	20230922	092000	16997190	5850	5850	5850	5850	0
716	20230922	091900	16997190	5850	5850	5850	5850	0
717	20230922	091800	16997190	5850	5810	5850	5810	500
718	20230922	091700	14076450	5830	5830	5830	5830	0
719	20230922	091600	14076450	5830	5830	5830	5830	0
720	20230922	091500	14076450	5830	5830	5830	5830	0
721	20230922	091400	14076450	5830	5830	5830	5830	0
722	20230922	091300	14076450	5830	5830	5830	5830	0
723	20230922	091200	14076450	5830	5830	5830	5830	2
724	20230922	091100	14064790	5770	5770	5770	5770	0
725	20230922	091000	14064790	5770	5770	5770	5760	90
726	20230922	090900	13545710	5760	5810	5810	5760	1713
727	20230922	090800	3615660	5820	5820	5820	5820	0
728	20230922	090700	3615660	5820	5820	5820	5820	0
729	20230922	090600	3615660	5820	5810	5820	5810	32
730	20230922	090500	3429720	5830	5830	5830	5830	0
731	20230922	090400	3429720	5830	5830	5830	5790	178
732	20230922	090300	2398980	5800	5840	5840	5800	239
733	20230922	090200	1011470	5820	5820	5820	5820	0
734	20230922	090100	1011470	5820	5830	5830	5820	22
735	20230922	090000	883320	5840	5880	5880	5840	151