KissMeData/260930/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	204900	88927060	5750	5750	5750	5750	860
3	20230922	204800	88927060	5750	5750	5750	5750	0
4	20230922	204700	88927060	5750	5750	5750	5750	0
5	20230922	204600	88927060	5750	5750	5750	5750	0
6	20230922	204500	88927060	5750	5750	5750	5750	0
7	20230922	204400	88927060	5750	5750	5750	5750	0
8	20230922	204300	88927060	5750	5750	5750	5750	0
9	20230922	204200	88927060	5750	5750	5750	5750	0
10	20230922	204100	88927060	5750	5750	5750	5750	0
11	20230922	204000	88927060	5750	5750	5750	5750	0
12	20230922	203900	88927060	5750	5750	5750	5750	0
13	20230922	203800	88927060	5750	5750	5750	5750	0
14	20230922	203700	88927060	5750	5750	5750	5750	0
15	20230922	203600	88927060	5750	5750	5750	5750	0
16	20230922	203500	88927060	5750	5750	5750	5750	0
17	20230922	203400	88927060	5750	5750	5750	5750	0
18	20230922	203300	88927060	5750	5750	5750	5750	0
19	20230922	203200	88927060	5750	5750	5750	5750	0
20	20230922	203100	88927060	5750	5750	5750	5750	0
21	20230922	203000	88927060	5750	5750	5750	5750	0
22	20230922	202900	88927060	5750	5750	5750	5750	0
23	20230922	202800	88927060	5750	5750	5750	5750	0
24	20230922	202700	88927060	5750	5750	5750	5750	0
25	20230922	202600	88927060	5750	5750	5750	5750	0
26	20230922	202500	88927060	5750	5750	5750	5750	0
27	20230922	202400	88927060	5750	5750	5750	5750	0
28	20230922	202300	88927060	5750	5750	5750	5750	0
29	20230922	202200	88927060	5750	5750	5750	5750	0
30	20230922	202100	88927060	5750	5750	5750	5750	0
31	20230922	202000	88927060	5750	5750	5750	5750	0
32	20230922	201900	88927060	5750	5750	5750	5750	860
33	20230922	201800	88927060	5750	5750	5750	5750	0
34	20230922	201700	88927060	5750	5750	5750	5750	0
35	20230922	201600	88927060	5750	5750	5750	5750	0
36	20230922	201500	88927060	5750	5750	5750	5750	0
37	20230922	201400	88927060	5750	5750	5750	5750	0
38	20230922	201300	88927060	5750	5750	5750	5750	0
39	20230922	201200	88927060	5750	5750	5750	5750	0
40	20230922	201100	88927060	5750	5750	5750	5750	0
41	20230922	201000	88927060	5750	5750	5750	5750	0
42	20230922	200900	88927060	5750	5750	5750	5750	0
43	20230922	200800	88927060	5750	5750	5750	5750	0
44	20230922	200700	88927060	5750	5750	5750	5750	0
45	20230922	200600	88927060	5750	5750	5750	5750	0
46	20230922	200500	88927060	5750	5750	5750	5750	0
47	20230922	200400	88927060	5750	5750	5750	5750	0
48	20230922	200300	88927060	5750	5750	5750	5750	0
49	20230922	200200	88927060	5750	5750	5750	5750	0
50	20230922	200100	88927060	5750	5750	5750	5750	0
51	20230922	200000	88927060	5750	5750	5750	5750	0
52	20230922	195900	88927060	5750	5750	5750	5750	0
53	20230922	195800	88927060	5750	5750	5750	5750	0
54	20230922	195700	88927060	5750	5750	5750	5750	0
55	20230922	195600	88927060	5750	5750	5750	5750	0
56	20230922	195500	88927060	5750	5750	5750	5750	0
57	20230922	195400	88927060	5750	5750	5750	5750	0
58	20230922	195300	88927060	5750	5750	5750	5750	0
59	20230922	195200	88927060	5750	5750	5750	5750	0
60	20230922	195100	88927060	5750	5750	5750	5750	0
61	20230922	195000	88927060	5750	5750	5750	5750	0
62	20230922	194900	88927060	5750	5750	5750	5750	860
63	20230922	194800	88927060	5750	5750	5750	5750	0
64	20230922	194700	88927060	5750	5750	5750	5750	0
65	20230922	194600	88927060	5750	5750	5750	5750	0
66	20230922	194500	88927060	5750	5750	5750	5750	0
67	20230922	194400	88927060	5750	5750	5750	5750	0
68	20230922	194300	88927060	5750	5750	5750	5750	0
69	20230922	194200	88927060	5750	5750	5750	5750	0
70	20230922	194100	88927060	5750	5750	5750	5750	0
71	20230922	194000	88927060	5750	5750	5750	5750	0
72	20230922	193900	88927060	5750	5750	5750	5750	0
73	20230922	193800	88927060	5750	5750	5750	5750	0
74	20230922	193700	88927060	5750	5750	5750	5750	0
75	20230922	193600	88927060	5750	5750	5750	5750	0
76	20230922	193500	88927060	5750	5750	5750	5750	0
77	20230922	193400	88927060	5750	5750	5750	5750	0
78	20230922	193300	88927060	5750	5750	5750	5750	0
79	20230922	193200	88927060	5750	5750	5750	5750	0
80	20230922	193100	88927060	5750	5750	5750	5750	0
81	20230922	193000	88927060	5750	5750	5750	5750	0
82	20230922	192900	88927060	5750	5750	5750	5750	0
83	20230922	192800	88927060	5750	5750	5750	5750	0
84	20230922	192700	88927060	5750	5750	5750	5750	0
85	20230922	192600	88927060	5750	5750	5750	5750	0
86	20230922	192500	88927060	5750	5750	5750	5750	0
87	20230922	192400	88927060	5750	5750	5750	5750	0
88	20230922	192300	88927060	5750	5750	5750	5750	0
89	20230922	192200	88927060	5750	5750	5750	5750	0
90	20230922	192100	88927060	5750	5750	5750	5750	0
91	20230922	192000	88927060	5750	5750	5750	5750	0
92	20230922	191900	88927060	5750	5750	5750	5750	860
93	20230922	191800	88927060	5750	5750	5750	5750	0
94	20230922	191700	88927060	5750	5750	5750	5750	0
95	20230922	191600	88927060	5750	5750	5750	5750	0
96	20230922	191500	88927060	5750	5750	5750	5750	0
97	20230922	191400	88927060	5750	5750	5750	5750	0
98	20230922	191300	88927060	5750	5750	5750	5750	0
99	20230922	191200	88927060	5750	5750	5750	5750	0
100	20230922	191100	88927060	5750	5750	5750	5750	0
101	20230922	191000	88927060	5750	5750	5750	5750	0
102	20230922	190900	88927060	5750	5750	5750	5750	0
103	20230922	190800	88927060	5750	5750	5750	5750	0
104	20230922	190700	88927060	5750	5750	5750	5750	0
105	20230922	190600	88927060	5750	5750	5750	5750	0
106	20230922	190500	88927060	5750	5750	5750	5750	0
107	20230922	190400	88927060	5750	5750	5750	5750	0
108	20230922	190300	88927060	5750	5750	5750	5750	0
109	20230922	190200	88927060	5750	5750	5750	5750	0
110	20230922	190100	88927060	5750	5750	5750	5750	0
111	20230922	190000	88927060	5750	5750	5750	5750	0
112	20230922	185900	88927060	5750	5750	5750	5750	0
113	20230922	185800	88927060	5750	5750	5750	5750	0
114	20230922	185700	88927060	5750	5750	5750	5750	0
115	20230922	185600	88927060	5750	5750	5750	5750	0
116	20230922	185500	88927060	5750	5750	5750	5750	0
117	20230922	185400	88927060	5750	5750	5750	5750	0
118	20230922	185300	88927060	5750	5750	5750	5750	0
119	20230922	185200	88927060	5750	5750	5750	5750	0
120	20230922	185100	88927060	5750	5750	5750	5750	0
121	20230922	185000	88927060	5750	5750	5750	5750	0
122	20230922	184900	88927060	5750	5750	5750	5750	860
123	20230922	184800	88927060	5750	5750	5750	5750	0
124	20230922	184700	88927060	5750	5750	5750	5750	0
125	20230922	184600	88927060	5750	5750	5750	5750	0
126	20230922	184500	88927060	5750	5750	5750	5750	0
127	20230922	184400	88927060	5750	5750	5750	5750	0
128	20230922	184300	88927060	5750	5750	5750	5750	0
129	20230922	184200	88927060	5750	5750	5750	5750	0
130	20230922	184100	88927060	5750	5750	5750	5750	0
131	20230922	184000	88927060	5750	5750	5750	5750	0
132	20230922	183900	88927060	5750	5750	5750	5750	0
133	20230922	183800	88927060	5750	5750	5750	5750	0
134	20230922	183700	88927060	5750	5750	5750	5750	0
135	20230922	183600	88927060	5750	5750	5750	5750	0
136	20230922	183500	88927060	5750	5750	5750	5750	0
137	20230922	183400	88927060	5750	5750	5750	5750	0
138	20230922	183300	88927060	5750	5750	5750	5750	0
139	20230922	183200	88927060	5750	5750	5750	5750	0
140	20230922	183100	88927060	5750	5750	5750	5750	0
141	20230922	183000	88927060	5750	5750	5750	5750	0
142	20230922	182900	88927060	5750	5750	5750	5750	0
143	20230922	182800	88927060	5750	5750	5750	5750	0
144	20230922	182700	88927060	5750	5750	5750	5750	0
145	20230922	182600	88927060	5750	5750	5750	5750	0
146	20230922	182500	88927060	5750	5750	5750	5750	0
147	20230922	182400	88927060	5750	5750	5750	5750	0
148	20230922	182300	88927060	5750	5750	5750	5750	0
149	20230922	182200	88927060	5750	5750	5750	5750	0
150	20230922	182100	88927060	5750	5750	5750	5750	0
151	20230922	182000	88927060	5750	5750	5750	5750	0
152	20230922	181900	88927060	5750	5750	5750	5750	860
153	20230922	181800	88927060	5750	5750	5750	5750	0
154	20230922	181700	88927060	5750	5750	5750	5750	0
155	20230922	181600	88927060	5750	5750	5750	5750	0
156	20230922	181500	88927060	5750	5750	5750	5750	0
157	20230922	181400	88927060	5750	5750	5750	5750	0
158	20230922	181300	88927060	5750	5750	5750	5750	0
159	20230922	181200	88927060	5750	5750	5750	5750	0
160	20230922	181100	88927060	5750	5750	5750	5750	0
161	20230922	181000	88927060	5750	5750	5750	5750	0
162	20230922	180900	88927060	5750	5750	5750	5750	0
163	20230922	180800	88927060	5750	5750	5750	5750	0
164	20230922	180700	88927060	5750	5750	5750	5750	0
165	20230922	180600	88927060	5750	5750	5750	5750	0
166	20230922	180500	88927060	5750	5750	5750	5750	0
167	20230922	180400	88927060	5750	5750	5750	5750	0
168	20230922	180300	88927060	5750	5750	5750	5750	0
169	20230922	180200	88927060	5750	5750	5750	5750	0
170	20230922	180100	88927060	5750	5750	5750	5750	0
171	20230922	180000	88927060	5750	5750	5750	5750	0
172	20230922	175900	88927060	5750	5750	5750	5750	0
173	20230922	175800	88927060	5750	5750	5750	5750	0
174	20230922	175700	88927060	5750	5750	5750	5750	0
175	20230922	175600	88927060	5750	5750	5750	5750	0
176	20230922	175500	88927060	5750	5750	5750	5750	0
177	20230922	175400	88927060	5750	5750	5750	5750	0
178	20230922	175300	88927060	5750	5750	5750	5750	0
179	20230922	175200	88927060	5750	5750	5750	5750	0
180	20230922	175100	88927060	5750	5750	5750	5750	0
181	20230922	175000	88927060	5750	5750	5750	5750	0
182	20230922	174900	88927060	5750	5750	5750	5750	860
183	20230922	174800	88927060	5750	5750	5750	5750	0
184	20230922	174700	88927060	5750	5750	5750	5750	0
185	20230922	174600	88927060	5750	5750	5750	5750	0
186	20230922	174500	88927060	5750	5750	5750	5750	0
187	20230922	174400	88927060	5750	5750	5750	5750	0
188	20230922	174300	88927060	5750	5750	5750	5750	0
189	20230922	174200	88927060	5750	5750	5750	5750	0
190	20230922	174100	88927060	5750	5750	5750	5750	0
191	20230922	174000	88927060	5750	5750	5750	5750	0
192	20230922	173900	88927060	5750	5750	5750	5750	0
193	20230922	173800	88927060	5750	5750	5750	5750	0
194	20230922	173700	88927060	5750	5750	5750	5750	0
195	20230922	173600	88927060	5750	5750	5750	5750	0
196	20230922	173500	88927060	5750	5750	5750	5750	0
197	20230922	173400	88927060	5750	5750	5750	5750	0
198	20230922	173300	88927060	5750	5750	5750	5750	0
199	20230922	173200	88927060	5750	5750	5750	5750	0
200	20230922	173100	88927060	5750	5750	5750	5750	0
201	20230922	173000	88927060	5750	5750	5750	5750	0
202	20230922	172900	88927060	5750	5750	5750	5750	0
203	20230922	172800	88927060	5750	5750	5750	5750	0
204	20230922	172700	88927060	5750	5750	5750	5750	0
205	20230922	172600	88927060	5750	5750	5750	5750	0
206	20230922	172500	88927060	5750	5750	5750	5750	0
207	20230922	172400	88927060	5750	5750	5750	5750	0
208	20230922	172300	88927060	5750	5750	5750	5750	0
209	20230922	172200	88927060	5750	5750	5750	5750	0
210	20230922	172100	88927060	5750	5750	5750	5750	0
211	20230922	172000	88927060	5750	5750	5750	5750	0
212	20230922	171900	88927060	5750	5750	5750	5750	860
213	20230922	171800	88927060	5750	5750	5750	5750	0
214	20230922	171700	88927060	5750	5750	5750	5750	0
215	20230922	171600	88927060	5750	5750	5750	5750	0
216	20230922	171500	88927060	5750	5750	5750	5750	0
217	20230922	171400	88927060	5750	5750	5750	5750	0
218	20230922	171300	88927060	5750	5750	5750	5750	0
219	20230922	171200	88927060	5750	5750	5750	5750	0
220	20230922	171100	88927060	5750	5750	5750	5750	0
221	20230922	171000	88927060	5750	5750	5750	5750	0
222	20230922	170900	88927060	5750	5750	5750	5750	0
223	20230922	170800	88927060	5750	5750	5750	5750	0
224	20230922	170700	88927060	5750	5750	5750	5750	0
225	20230922	170600	88927060	5750	5750	5750	5750	0
226	20230922	170500	88927060	5750	5750	5750	5750	0
227	20230922	170400	88927060	5750	5750	5750	5750	0
228	20230922	170300	88927060	5750	5750	5750	5750	0
229	20230922	170200	88927060	5750	5750	5750	5750	0
230	20230922	170100	88927060	5750	5750	5750	5750	0
231	20230922	170000	88927060	5750	5750	5750	5750	0
232	20230922	165900	88927060	5750	5750	5750	5750	0
233	20230922	165800	88927060	5750	5750	5750	5750	0
234	20230922	165700	88927060	5750	5750	5750	5750	0
235	20230922	165600	88927060	5750	5750	5750	5750	0
236	20230922	165500	88927060	5750	5750	5750	5750	0
237	20230922	165400	88927060	5750	5750	5750	5750	0
238	20230922	165300	88927060	5750	5750	5750	5750	0
239	20230922	165200	88927060	5750	5750	5750	5750	0
240	20230922	165100	88927060	5750	5750	5750	5750	0
241	20230922	165000	88927060	5750	5750	5750	5750	0
242	20230922	164900	88927060	5750	5750	5750	5750	860
243	20230922	164800	88927060	5750	5750	5750	5750	0
244	20230922	164700	88927060	5750	5750	5750	5750	0
245	20230922	164600	88927060	5750	5750	5750	5750	0
246	20230922	164500	88927060	5750	5750	5750	5750	0
247	20230922	164400	88927060	5750	5750	5750	5750	0
248	20230922	164300	88927060	5750	5750	5750	5750	0
249	20230922	164200	88927060	5750	5750	5750	5750	0
250	20230922	164100	88927060	5750	5750	5750	5750	0
251	20230922	164000	88927060	5750	5750	5750	5750	0
252	20230922	163900	88927060	5750	5750	5750	5750	0
253	20230922	163800	88927060	5750	5750	5750	5750	0
254	20230922	163700	88927060	5750	5750	5750	5750	0
255	20230922	163600	88927060	5750	5750	5750	5750	0
256	20230922	163500	88927060	5750	5750	5750	5750	0
257	20230922	163400	88927060	5750	5750	5750	5750	0
258	20230922	163300	88927060	5750	5750	5750	5750	0
259	20230922	163200	88927060	5750	5750	5750	5750	0
260	20230922	163100	88927060	5750	5750	5750	5750	0
261	20230922	163000	88927060	5750	5750	5750	5750	0
262	20230922	162900	88927060	5750	5750	5750	5750	0
263	20230922	162800	88927060	5750	5750	5750	5750	0
264	20230922	162700	88927060	5750	5750	5750	5750	0
265	20230922	162600	88927060	5750	5750	5750	5750	0
266	20230922	162500	88927060	5750	5750	5750	5750	0
267	20230922	162400	88927060	5750	5750	5750	5750	0
268	20230922	162300	88927060	5750	5750	5750	5750	0
269	20230922	162200	88927060	5750	5750	5750	5750	0
270	20230922	162100	88927060	5750	5750	5750	5750	0
271	20230922	162000	88927060	5750	5750	5750	5750	0
272	20230922	161900	88927060	5750	5750	5750	5750	860
273	20230922	161800	88927060	5750	5750	5750	5750	0
274	20230922	161700	88927060	5750	5750	5750	5750	0
275	20230922	161600	88927060	5750	5750	5750	5750	0
276	20230922	161500	88927060	5750	5750	5750	5750	0
277	20230922	161400	88927060	5750	5750	5750	5750	0
278	20230922	161300	88927060	5750	5750	5750	5750	0
279	20230922	161200	88927060	5750	5750	5750	5750	0
280	20230922	161100	88927060	5750	5750	5750	5750	0
281	20230922	161000	88927060	5750	5750	5750	5750	0
282	20230922	160900	88927060	5750	5750	5750	5750	0
283	20230922	160800	88927060	5750	5750	5750	5750	0
284	20230922	160700	88927060	5750	5750	5750	5750	0
285	20230922	160600	88927060	5750	5750	5750	5750	0
286	20230922	160500	88927060	5750	5750	5750	5750	0
287	20230922	160400	88927060	5750	5750	5750	5750	0
288	20230922	160300	88927060	5750	5750	5750	5750	0
289	20230922	160200	88927060	5750	5750	5750	5750	0
290	20230922	160100	88927060	5750	5750	5750	5750	0
291	20230922	160000	88927060	5750	5750	5750	5750	0
292	20230922	155900	88927060	5750	5750	5750	5750	0
293	20230922	155800	88927060	5750	5750	5750	5750	0
294	20230922	155700	88927060	5750	5750	5750	5750	0
295	20230922	155600	88927060	5750	5750	5750	5750	0
296	20230922	155500	88927060	5750	5750	5750	5750	0
297	20230922	155400	88927060	5750	5750	5750	5750	0
298	20230922	155300	88927060	5750	5750	5750	5750	0
299	20230922	155200	88927060	5750	5750	5750	5750	0
300	20230922	155100	88927060	5750	5750	5750	5750	0
301	20230922	155000	88927060	5750	5750	5750	5750	0
302	20230922	154900	88927060	5750	5750	5750	5750	860
303	20230922	154800	88927060	5750	5750	5750	5750	0
304	20230922	154700	88927060	5750	5750	5750	5750	0
305	20230922	154600	88927060	5750	5750	5750	5750	0
306	20230922	154500	88927060	5750	5750	5750	5750	0
307	20230922	154400	88927060	5750	5750	5750	5750	0
308	20230922	154300	88927060	5750	5750	5750	5750	0
309	20230922	154200	88927060	5750	5750	5750	5750	0
310	20230922	154100	88927060	5750	5750	5750	5750	0
311	20230922	154000	88927060	5750	5750	5750	5750	0
312	20230922	153900	88927060	5750	5750	5750	5750	0
313	20230922	153800	88927060	5750	5750	5750	5750	0
314	20230922	153700	88927060	5750	5750	5750	5750	0
315	20230922	153600	88927060	5750	5750	5750	5750	0
316	20230922	153500	88927060	5750	5750	5750	5750	0
317	20230922	153400	88927060	5750	5750	5750	5750	0
318	20230922	153300	88927060	5750	5750	5750	5750	0
319	20230922	153200	88927060	5750	5750	5750	5750	0
320	20230922	153100	88927060	5750	5750	5750	5750	0
321	20230922	153000	88927060	5750	5750	5750	5750	860
322	20230922	152900	83982060	5750	5750	5750	5750	0
323	20230922	152800	83982060	5750	5750	5750	5750	0
324	20230922	152700	83982060	5750	5750	5750	5750	0
325	20230922	152600	83982060	5750	5750	5750	5750	0
326	20230922	152500	83982060	5750	5750	5750	5750	0
327	20230922	152400	83982060	5750	5750	5750	5750	0
328	20230922	152300	83982060	5750	5750	5750	5750	0
329	20230922	152200	83982060	5750	5750	5750	5750	0
330	20230922	152100	83982060	5750	5750	5750	5750	0
331	20230922	152000	83982060	5750	5750	5750	5750	0
332	20230922	151900	83982060	5750	5750	5750	5750	205
333	20230922	151800	82803310	5750	5750	5750	5750	1
334	20230922	151700	82797560	5750	5750	5750	5750	2
335	20230922	151600	82786060	5750	5750	5750	5750	87
336	20230922	151500	82285810	5750	5750	5750	5750	0
337	20230922	151400	82285810	5750	5750	5750	5750	90
338	20230922	151300	81768310	5740	5740	5740	5740	0
339	20230922	151200	81768310	5740	5740	5740	5740	0
340	20230922	151100	81768310	5740	5740	5740	5740	82
341	20230922	151000	81297630	5740	5740	5740	5740	0
342	20230922	150900	81297630	5740	5740	5740	5740	4
343	20230922	150800	81274670	5730	5730	5730	5730	0
344	20230922	150700	81274670	5730	5730	5730	5730	86
345	20230922	150600	80781890	5740	5740	5740	5740	0
346	20230922	150500	80781890	5740	5740	5740	5740	0
347	20230922	150400	80781890	5740	5740	5740	5740	0
348	20230922	150300	80781890	5740	5740	5740	5740	3
349	20230922	150200	80764670	5730	5730	5730	5730	13
350	20230922	150100	80690180	5730	5730	5730	5730	6
351	20230922	150000	80655800	5730	5730	5740	5730	78
352	20230922	145900	80208430	5730	5730	5730	5730	100
353	20230922	145800	79635430	5730	5730	5730	5730	0
354	20230922	145700	79635430	5730	5730	5730	5730	0
355	20230922	145600	79635430	5730	5730	5730	5730	1
356	20230922	145500	79629700	5740	5740	5740	5740	0
357	20230922	145400	79629700	5740	5740	5740	5740	0
358	20230922	145300	79629700	5740	5740	5740	5740	6
359	20230922	145200	79595260	5730	5730	5730	5730	2
360	20230922	145100	79583800	5730	5730	5730	5730	0
361	20230922	145000	79583800	5730	5730	5730	5730	0
362	20230922	144900	79583800	5730	5730	5730	5730	0
363	20230922	144800	79583800	5730	5730	5730	5730	1
364	20230922	144700	79578070	5730	5730	5730	5730	0
365	20230922	144600	79578070	5730	5730	5730	5730	0
366	20230922	144500	79578070	5730	5730	5730	5730	0
367	20230922	144400	79578070	5730	5730	5730	5730	1
368	20230922	144300	79572340	5730	5730	5730	5730	1
369	20230922	144200	79566610	5730	5730	5730	5730	30
370	20230922	144100	79394710	5730	5730	5730	5730	0
371	20230922	144000	79394710	5730	5730	5730	5730	0
372	20230922	143900	79394710	5730	5730	5730	5730	0
373	20230922	143800	79394710	5730	5730	5730	5730	0
374	20230922	143700	79394710	5730	5730	5730	5730	0
375	20230922	143600	79394710	5730	5730	5730	5730	0
376	20230922	143500	79394710	5730	5730	5730	5730	183
377	20230922	143400	78346120	5720	5720	5720	5720	0
378	20230922	143300	78346120	5720	5770	5770	5720	450
379	20230922	143200	75768630	5770	5770	5770	5770	0
380	20230922	143100	75768630	5770	5770	5770	5770	0
381	20230922	143000	75768630	5770	5770	5770	5770	1
382	20230922	142900	75762860	5780	5780	5780	5780	0
383	20230922	142800	75762860	5780	5780	5780	5780	0
384	20230922	142700	75762860	5780	5780	5780	5780	0
385	20230922	142600	75762860	5780	5780	5780	5780	0
386	20230922	142500	75762860	5780	5780	5780	5780	0
387	20230922	142400	75762860	5780	5780	5780	5780	0
388	20230922	142300	75762860	5780	5780	5780	5780	0
389	20230922	142200	75762860	5780	5780	5780	5780	0
390	20230922	142100	75762860	5780	5780	5780	5780	260
391	20230922	142000	74260060	5780	5780	5780	5780	0
392	20230922	141900	74260060	5780	5780	5780	5780	0
393	20230922	141800	74260060	5780	5780	5780	5780	0
394	20230922	141700	74260060	5780	5780	5780	5780	0
395	20230922	141600	74260060	5780	5780	5780	5780	0
396	20230922	141500	74260060	5780	5780	5780	5780	1
397	20230922	141400	74254280	5880	5880	5880	5880	0
398	20230922	141300	74254280	5880	5740	5880	5740	3400
399	20230922	141200	54345590	5740	5740	5740	5740	2
400	20230922	141100	54334110	5740	5740	5740	5740	0
401	20230922	141000	54334110	5740	5740	5740	5740	0
402	20230922	140900	54334110	5740	5740	5740	5740	0
403	20230922	140800	54334110	5740	5740	5740	5740	0
404	20230922	140700	54334110	5740	5740	5740	5740	0
405	20230922	140600	54334110	5740	5740	5740	5740	0
406	20230922	140500	54334110	5740	5740	5740	5740	10
407	20230922	140400	54276710	5740	5740	5740	5740	0
408	20230922	140300	54276710	5740	5740	5740	5740	0
409	20230922	140200	54276710	5740	5740	5740	5740	5
410	20230922	140100	54248010	5720	5720	5720	5720	0
411	20230922	140000	54248010	5720	5720	5720	5720	0
412	20230922	135900	54248010	5720	5720	5720	5720	0
413	20230922	135800	54248010	5720	5720	5720	5720	0
414	20230922	135700	54248010	5720	5720	5720	5720	0
415	20230922	135600	54248010	5720	5720	5720	5720	0
416	20230922	135500	54248010	5720	5720	5720	5720	2
417	20230922	135400	54236570	5720	5720	5720	5720	0
418	20230922	135300	54236570	5720	5720	5720	5720	0
419	20230922	135200	54236570	5720	5720	5720	5720	0
420	20230922	135100	54236570	5720	5720	5720	5720	0
421	20230922	135000	54236570	5720	5720	5720	5720	0
422	20230922	134900	54236570	5720	5720	5720	5720	0
423	20230922	134800	54236570	5720	5720	5720	5720	0
424	20230922	134700	54236570	5720	5720	5720	5720	0
425	20230922	134600	54236570	5720	5720	5720	5720	0
426	20230922	134500	54236570	5720	5720	5720	5720	39
427	20230922	134400	54013490	5730	5730	5730	5730	200
428	20230922	134300	52867490	5730	5730	5730	5730	0
429	20230922	134200	52867490	5730	5730	5730	5730	220
430	20230922	134100	51606890	5740	5740	5740	5740	0
431	20230922	134000	51606890	5740	5740	5740	5740	0
432	20230922	133900	51606890	5740	5740	5740	5740	0
433	20230922	133800	51606890	5740	5740	5740	5740	0
434	20230922	133700	51606890	5740	5740	5740	5740	0
435	20230922	133600	51606890	5740	5740	5740	5740	0
436	20230922	133500	51606890	5740	5740	5740	5740	10
437	20230922	133400	51549490	5730	5730	5730	5730	0
438	20230922	133300	51549490	5730	5730	5730	5730	0
439	20230922	133200	51549490	5730	5730	5730	5730	0
440	20230922	133100	51549490	5730	5730	5730	5730	0
441	20230922	133000	51549490	5730	5730	5730	5730	0
442	20230922	132900	51549490	5730	5730	5730	5730	0
443	20230922	132800	51549490	5730	5730	5730	5730	0
444	20230922	132700	51549490	5730	5730	5730	5730	0
445	20230922	132600	51549490	5730	5730	5730	5730	0
446	20230922	132500	51549490	5730	5730	5730	5730	0
447	20230922	132400	51549490	5730	5740	5740	5730	180
448	20230922	132300	50518080	5760	5760	5760	5760	0
449	20230922	132200	50518080	5760	5760	5760	5760	10
450	20230922	132100	50460480	5770	5770	5770	5770	0
451	20230922	132000	50460480	5770	5770	5770	5770	0
452	20230922	131900	50460480	5770	5770	5770	5770	0
453	20230922	131800	50460480	5770	5770	5770	5770	0
454	20230922	131700	50460480	5770	5770	5770	5770	0
455	20230922	131600	50460480	5770	5770	5770	5770	0
456	20230922	131500	50460480	5770	5770	5770	5770	1
457	20230922	131400	50454710	5760	5760	5760	5760	0
458	20230922	131300	50454710	5760	5760	5760	5760	135
459	20230922	131200	49677110	5750	5750	5750	5750	3
460	20230922	131100	49659860	5740	5740	5740	5740	11
461	20230922	131000	49596720	5730	5730	5730	5730	0
462	20230922	130900	49596720	5730	5730	5730	5730	0
463	20230922	130800	49596720	5730	5730	5730	5730	0
464	20230922	130700	49596720	5730	5730	5730	5730	0
465	20230922	130600	49596720	5730	5730	5730	5730	6
466	20230922	130500	49562340	5750	5750	5750	5750	0
467	20230922	130400	49562340	5750	5750	5750	5750	173
468	20230922	130300	48567590	5750	5750	5750	5750	0
469	20230922	130200	48567590	5750	5750	5750	5750	0
470	20230922	130100	48567590	5750	5750	5750	5750	0
471	20230922	130000	48567590	5750	5750	5750	5750	0
472	20230922	125900	48567590	5750	5750	5750	5750	0
473	20230922	125800	48567590	5750	5750	5750	5750	0
474	20230922	125700	48567590	5750	5750	5750	5750	0
475	20230922	125600	48567590	5750	5750	5750	5750	0
476	20230922	125500	48567590	5750	5750	5750	5750	0
477	20230922	125400	48567590	5750	5750	5750	5750	0
478	20230922	125300	48567590	5750	5750	5750	5750	0
479	20230922	125200	48567590	5750	5750	5750	5750	0
480	20230922	125100	48567590	5750	5750	5750	5750	0
481	20230922	125000	48567590	5750	5740	5750	5740	10
482	20230922	124900	48510100	5750	5750	5750	5750	0
483	20230922	124800	48510100	5750	5750	5750	5750	0
484	20230922	124700	48510100	5750	5750	5750	5750	0
485	20230922	124600	48510100	5750	5750	5750	5750	10
486	20230922	124500	48452600	5750	5750	5750	5750	20
487	20230922	124400	48337600	5730	5730	5730	5730	0
488	20230922	124300	48337600	5730	5730	5730	5730	0
489	20230922	124200	48337600	5730	5730	5730	5730	0
490	20230922	124100	48337600	5730	5730	5730	5730	0
491	20230922	124000	48337600	5730	5730	5730	5730	0
492	20230922	123900	48337600	5730	5730	5730	5730	0
493	20230922	123800	48337600	5730	5730	5730	5730	0
494	20230922	123700	48337600	5730	5730	5730	5730	0
495	20230922	123600	48337600	5730	5730	5730	5730	0
496	20230922	123500	48337600	5730	5730	5730	5730	0
497	20230922	123400	48337600	5730	5730	5730	5730	0
498	20230922	123300	48337600	5730	5730	5730	5730	0
499	20230922	123200	48337600	5730	5730	5730	5730	0
500	20230922	123100	48337600	5730	5730	5730	5730	0
501	20230922	123000	48337600	5730	5730	5730	5730	0
502	20230922	122900	48337600	5730	5730	5730	5730	0
503	20230922	122800	48337600	5730	5730	5730	5730	0
504	20230922	122700	48337600	5730	5730	5730	5730	0
505	20230922	122600	48337600	5730	5730	5730	5730	0
506	20230922	122500	48337600	5730	5730	5730	5730	0
507	20230922	122400	48337600	5730	5730	5730	5730	0
508	20230922	122300	48337600	5730	5730	5730	5730	0
509	20230922	122200	48337600	5730	5730	5730	5730	0
510	20230922	122100	48337600	5730	5730	5730	5730	0
511	20230922	122000	48337600	5730	5730	5730	5730	0
512	20230922	121900	48337600	5730	5730	5730	5730	0
513	20230922	121800	48337600	5730	5730	5730	5730	0
514	20230922	121700	48337600	5730	5730	5730	5730	0
515	20230922	121600	48337600	5730	5730	5730	5730	0
516	20230922	121500	48337600	5730	5730	5730	5730	0
517	20230922	121400	48337600	5730	5730	5730	5730	0
518	20230922	121300	48337600	5730	5730	5730	5730	0
519	20230922	121200	48337600	5730	5730	5730	5730	0
520	20230922	121100	48337600	5730	5730	5730	5730	11
521	20230922	121000	48274570	5740	5740	5740	5740	0
522	20230922	120900	48274570	5740	5740	5740	5740	0
523	20230922	120800	48274570	5740	5740	5740	5740	0
524	20230922	120700	48274570	5740	5740	5740	5740	30
525	20230922	120600	48102370	5740	5740	5740	5740	0
526	20230922	120500	48102370	5740	5740	5740	5740	0
527	20230922	120400	48102370	5740	5740	5740	5740	0
528	20230922	120300	48102370	5740	5740	5740	5740	19
529	20230922	120200	47993310	5740	5740	5740	5740	38
530	20230922	120100	47775190	5740	5740	5740	5740	507
531	20230922	120000	44865010	5740	5740	5740	5740	0
532	20230922	115900	44865010	5740	5740	5740	5740	0
533	20230922	115800	44865010	5740	5740	5740	5740	0
534	20230922	115700	44865010	5740	5740	5740	5740	0
535	20230922	115600	44865010	5740	5740	5740	5740	0
536	20230922	115500	44865010	5740	5740	5740	5740	0
537	20230922	115400	44865010	5740	5740	5740	5740	0
538	20230922	115300	44865010	5740	5740	5740	5740	0
539	20230922	115200	44865010	5740	5740	5740	5740	0
540	20230922	115100	44865010	5740	5740	5740	5740	0
541	20230922	115000	44865010	5740	5740	5740	5740	0
542	20230922	114900	44865010	5740	5740	5740	5740	0
543	20230922	114800	44865010	5740	5740	5740	5740	0
544	20230922	114700	44865010	5740	5740	5740	5740	0
545	20230922	114600	44865010	5740	5740	5740	5740	0
546	20230922	114500	44865010	5740	5740	5740	5740	0
547	20230922	114400	44865010	5740	5740	5740	5740	0
548	20230922	114300	44865010	5740	5740	5740	5740	0
549	20230922	114200	44865010	5740	5740	5740	5740	0
550	20230922	114100	44865010	5740	5740	5740	5740	0
551	20230922	114000	44865010	5740	5740	5740	5740	0
552	20230922	113900	44865010	5740	5740	5740	5740	0
553	20230922	113800	44865010	5740	5740	5740	5740	0
554	20230922	113700	44865010	5740	5740	5740	5740	143
555	20230922	113600	44044190	5740	5740	5740	5740	0
556	20230922	113500	44044190	5740	5740	5740	5740	0
557	20230922	113400	44044190	5740	5740	5740	5740	0
558	20230922	113300	44044190	5740	5740	5740	5740	1
559	20230922	113200	44038450	5750	5740	5750	5740	2
560	20230922	113100	44026960	5740	5740	5740	5740	31
561	20230922	113000	43849020	5760	5760	5760	5760	0
562	20230922	112900	43849020	5760	5760	5760	5760	0
563	20230922	112800	43849020	5760	5760	5760	5760	0
564	20230922	112700	43849020	5760	5760	5760	5760	0
565	20230922	112600	43849020	5760	5760	5760	5760	20
566	20230922	112500	43733820	5760	5760	5760	5760	1
567	20230922	112400	43728060	5770	5770	5770	5770	0
568	20230922	112300	43728060	5770	5760	5770	5760	2
569	20230922	112200	43716530	5730	5730	5730	5730	0
570	20230922	112100	43716530	5730	5730	5730	5730	0
571	20230922	112000	43716530	5730	5730	5730	5730	0
572	20230922	111900	43716530	5730	5730	5730	5730	0
573	20230922	111800	43716530	5730	5730	5730	5730	0
574	20230922	111700	43716530	5730	5730	5730	5730	0
575	20230922	111600	43716530	5730	5730	5730	5730	0
576	20230922	111500	43716530	5730	5730	5730	5730	0
577	20230922	111400	43716530	5730	5730	5730	5730	0
578	20230922	111300	43716530	5730	5730	5730	5730	0
579	20230922	111200	43716530	5730	5730	5730	5730	1
580	20230922	111100	43710800	5770	5770	5770	5770	0
581	20230922	111000	43710800	5770	5770	5770	5770	0
582	20230922	110900	43710800	5770	5770	5770	5770	130
583	20230922	110800	42960700	5770	5770	5770	5770	0
584	20230922	110700	42960700	5770	5770	5770	5770	0
585	20230922	110600	42960700	5770	5770	5770	5770	0
586	20230922	110500	42960700	5770	5770	5770	5770	0
587	20230922	110400	42960700	5770	5770	5770	5770	0
588	20230922	110300	42960700	5770	5770	5770	5770	1
589	20230922	110200	42954930	5760	5760	5760	5760	0
590	20230922	110100	42954930	5760	5760	5760	5760	1
591	20230922	110000	42949170	5760	5760	5760	5760	0
592	20230922	105900	42949170	5760	5760	5760	5760	52
593	20230922	105800	42649650	5740	5740	5740	5740	122
594	20230922	105700	41949370	5740	5740	5740	5740	0
595	20230922	105600	41949370	5740	5740	5740	5740	0
596	20230922	105500	41949370	5740	5740	5740	5740	0
597	20230922	105400	41949370	5740	5740	5740	5740	0
598	20230922	105300	41949370	5740	5740	5740	5740	0
599	20230922	105200	41949370	5740	5740	5740	5740	0
600	20230922	105100	41949370	5740	5740	5740	5740	3
601	20230922	105000	41932150	5780	5780	5780	5780	0
602	20230922	104900	41932150	5780	5780	5780	5780	0
603	20230922	104800	41932150	5780	5780	5780	5780	0
604	20230922	104700	41932150	5780	5780	5780	5780	0
605	20230922	104600	41932150	5780	5780	5780	5780	0
606	20230922	104500	41932150	5780	5780	5780	5780	10
607	20230922	104400	41874350	5780	5780	5780	5780	0
608	20230922	104300	41874350	5780	5780	5780	5780	0
609	20230922	104200	41874350	5780	5780	5780	5780	0
610	20230922	104100	41874350	5780	5780	5780	5780	0
611	20230922	104000	41874350	5780	5780	5780	5780	10
612	20230922	103900	41816550	5780	5780	5780	5780	1
613	20230922	103800	41810770	5710	5710	5780	5710	20
614	20230922	103700	41696020	5710	5710	5710	5710	10
615	20230922	103600	41638920	5700	5700	5700	5700	0
616	20230922	103500	41638920	5700	5700	5700	5700	0
617	20230922	103400	41638920	5700	5700	5700	5700	0
618	20230922	103300	41638920	5700	5700	5700	5700	0
619	20230922	103200	41638920	5700	5700	5700	5700	120
620	20230922	103100	40954920	5700	5700	5700	5700	0
621	20230922	103000	40954920	5700	5700	5700	5700	0
622	20230922	102900	40954920	5700	5700	5700	5700	0
623	20230922	102800	40954920	5700	5700	5700	5700	0
624	20230922	102700	40954920	5700	5700	5700	5700	4
625	20230922	102600	40932120	5700	5700	5700	5700	0
626	20230922	102500	40932120	5700	5700	5700	5700	0
627	20230922	102400	40932120	5700	5700	5700	5700	22
628	20230922	102300	40806720	5700	5720	5720	5700	600
629	20230922	102200	37375110	5760	5760	5760	5760	0
630	20230922	102100	37375110	5760	5760	5760	5760	0
631	20230922	102000	37375110	5760	5760	5760	5760	0
632	20230922	101900	37375110	5760	5760	5760	5760	0
633	20230922	101800	37375110	5760	5760	5760	5760	0
634	20230922	101700	37375110	5760	5760	5760	5760	1
635	20230922	101600	37369350	5730	5730	5730	5730	10
636	20230922	101500	37312050	5730	5730	5730	5730	0
637	20230922	101400	37312050	5730	5730	5730	5730	0
638	20230922	101300	37312050	5730	5730	5730	5730	0
639	20230922	101200	37312050	5730	5730	5730	5730	12
640	20230922	101100	37243290	5720	5720	5720	5720	0
641	20230922	101000	37243290	5720	5720	5720	5720	478
642	20230922	100900	34509130	5730	5730	5730	5730	122
643	20230922	100800	33810070	5770	5770	5770	5770	20
644	20230922	100700	33694670	5780	5780	5780	5780	0
645	20230922	100600	33694670	5780	5780	5780	5780	0
646	20230922	100500	33694670	5780	5740	5780	5740	71
647	20230922	100400	33286090	5740	5740	5740	5740	60
648	20230922	100300	32941690	5740	5740	5740	5740	0
649	20230922	100200	32941690	5740	5740	5740	5740	673
650	20230922	100100	29078670	5750	5750	5750	5750	0
651	20230922	100000	29078670	5750	5750	5750	5750	5
652	20230922	095900	29049920	5750	5750	5750	5750	0
653	20230922	095800	29049920	5750	5750	5750	5750	0
654	20230922	095700	29049920	5750	5750	5750	5750	2
655	20230922	095600	29038420	5770	5770	5770	5770	0
656	20230922	095500	29038420	5770	5770	5770	5770	0
657	20230922	095400	29038420	5770	5770	5770	5770	0
658	20230922	095300	29038420	5770	5770	5770	5770	0
659	20230922	095200	29038420	5770	5770	5770	5770	0
660	20230922	095100	29038420	5770	5770	5770	5770	0
661	20230922	095000	29038420	5770	5770	5770	5770	4
662	20230922	094900	29015340	5770	5770	5770	5770	0
663	20230922	094800	29015340	5770	5770	5770	5770	28
664	20230922	094700	28853780	5770	5750	5770	5740	72
665	20230922	094600	28439610	5770	5770	5770	5770	0
666	20230922	094500	28439610	5770	5760	5780	5760	104
667	20230922	094400	27838600	5780	5760	5780	5760	2
668	20230922	094300	27827060	5780	5750	5780	5750	600
669	20230922	094200	24365160	5750	5750	5750	5750	4
670	20230922	094100	24342160	5730	5730	5730	5730	20
671	20230922	094000	24227560	5730	5730	5730	5730	0
672	20230922	093900	24227560	5730	5730	5730	5730	0
673	20230922	093800	24227560	5730	5730	5730	5730	0
674	20230922	093700	24227560	5730	5730	5730	5730	122
675	20230922	093600	23528500	5730	5730	5730	5730	0
676	20230922	093500	23528500	5730	5730	5730	5730	0
677	20230922	093400	23528500	5730	5710	5730	5710	227
678	20230922	093300	22232290	5710	5710	5710	5710	70
679	20230922	093200	21832590	5710	5710	5710	5710	1
680	20230922	093100	21826880	5740	5740	5740	5740	0
681	20230922	093000	21826880	5740	5750	5750	5740	300
682	20230922	092900	20102880	5710	5710	5710	5710	0
683	20230922	092800	20102880	5710	5710	5710	5710	219
684	20230922	092700	18852390	5720	5720	5720	5720	0
685	20230922	092600	18852390	5720	5720	5720	5720	1141
686	20230922	092500	12325870	5730	5730	5730	5730	0
687	20230922	092400	12325870	5730	5750	5750	5730	115
688	20230922	092300	11666060	5760	5760	5760	5760	0
689	20230922	092200	11666060	5760	5760	5760	5760	1
690	20230922	092100	11660300	5760	5760	5760	5760	29
691	20230922	092000	11493260	5760	5760	5760	5760	6
692	20230922	091900	11458700	5760	5760	5760	5760	0
693	20230922	091800	11458700	5760	5760	5760	5760	10
694	20230922	091700	11401100	5770	5770	5770	5770	0
695	20230922	091600	11401100	5770	5770	5770	5770	0
696	20230922	091500	11401100	5770	5770	5770	5770	0
697	20230922	091400	11401100	5770	5770	5770	5770	0
698	20230922	091300	11401100	5770	5730	5770	5730	173
699	20230922	091200	10403140	5710	5710	5710	5710	0
700	20230922	091100	10403140	5710	5740	5740	5710	11
701	20230922	091000	10340140	5770	5710	5770	5710	23
702	20230922	090900	10208270	5680	5670	5680	5670	126
703	20230922	090800	9493610	5640	5640	5640	5640	1
704	20230922	090700	9487970	5630	5630	5630	5630	11
705	20230922	090600	9426040	5630	5670	5670	5630	226
706	20230922	090500	8152220	5690	5690	5690	5690	10
707	20230922	090400	8095320	5690	5710	5710	5690	1095
708	20230922	090300	1849700	5710	5710	5710	5710	21
709	20230922	090200	1729790	5700	5730	5730	5700	302
710	20230922	090100	5790	5790	5790	5790	5790	0
711	20230922	090000	5790	5790	5790	5790	5790	1