KissMeData/075580/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	193300	527070460	5750	5750	5750	5750	2733
3	20230915	193200	527070460	5750	5750	5750	5750	0
4	20230915	193100	527070460	5750	5750	5750	5750	0
5	20230915	193000	527070460	5750	5750	5750	5750	0
6	20230915	192900	527070460	5750	5750	5750	5750	0
7	20230915	192800	527070460	5750	5750	5750	5750	0
8	20230915	192700	527070460	5750	5750	5750	5750	0
9	20230915	192600	527070460	5750	5750	5750	5750	0
10	20230915	192500	527070460	5750	5750	5750	5750	0
11	20230915	192400	527070460	5750	5750	5750	5750	0
12	20230915	192300	527070460	5750	5750	5750	5750	0
13	20230915	192200	527070460	5750	5750	5750	5750	0
14	20230915	192100	527070460	5750	5750	5750	5750	0
15	20230915	192000	527070460	5750	5750	5750	5750	0
16	20230915	191900	527070460	5750	5750	5750	5750	0
17	20230915	191800	527070460	5750	5750	5750	5750	0
18	20230915	191700	527070460	5750	5750	5750	5750	0
19	20230915	191600	527070460	5750	5750	5750	5750	0
20	20230915	191500	527070460	5750	5750	5750	5750	0
21	20230915	191400	527070460	5750	5750	5750	5750	0
22	20230915	191300	527070460	5750	5750	5750	5750	0
23	20230915	191200	527070460	5750	5750	5750	5750	0
24	20230915	191100	527070460	5750	5750	5750	5750	0
25	20230915	191000	527070460	5750	5750	5750	5750	0
26	20230915	190900	527070460	5750	5750	5750	5750	0
27	20230915	190800	527070460	5750	5750	5750	5750	0
28	20230915	190700	527070460	5750	5750	5750	5750	0
29	20230915	190600	527070460	5750	5750	5750	5750	0
30	20230915	190500	527070460	5750	5750	5750	5750	0
31	20230915	190400	527070460	5750	5750	5750	5750	0
32	20230915	190300	527070460	5750	5750	5750	5750	2733
33	20230915	190200	527070460	5750	5750	5750	5750	0
34	20230915	190100	527070460	5750	5750	5750	5750	0
35	20230915	190000	527070460	5750	5750	5750	5750	0
36	20230915	185900	527070460	5750	5750	5750	5750	0
37	20230915	185800	527070460	5750	5750	5750	5750	0
38	20230915	185700	527070460	5750	5750	5750	5750	0
39	20230915	185600	527070460	5750	5750	5750	5750	0
40	20230915	185500	527070460	5750	5750	5750	5750	0
41	20230915	185400	527070460	5750	5750	5750	5750	0
42	20230915	185300	527070460	5750	5750	5750	5750	0
43	20230915	185200	527070460	5750	5750	5750	5750	0
44	20230915	185100	527070460	5750	5750	5750	5750	0
45	20230915	185000	527070460	5750	5750	5750	5750	0
46	20230915	184900	527070460	5750	5750	5750	5750	0
47	20230915	184800	527070460	5750	5750	5750	5750	0
48	20230915	184700	527070460	5750	5750	5750	5750	0
49	20230915	184600	527070460	5750	5750	5750	5750	0
50	20230915	184500	527070460	5750	5750	5750	5750	0
51	20230915	184400	527070460	5750	5750	5750	5750	0
52	20230915	184300	527070460	5750	5750	5750	5750	0
53	20230915	184200	527070460	5750	5750	5750	5750	0
54	20230915	184100	527070460	5750	5750	5750	5750	0
55	20230915	184000	527070460	5750	5750	5750	5750	0
56	20230915	183900	527070460	5750	5750	5750	5750	0
57	20230915	183800	527070460	5750	5750	5750	5750	0
58	20230915	183700	527070460	5750	5750	5750	5750	0
59	20230915	183600	527070460	5750	5750	5750	5750	0
60	20230915	183500	527070460	5750	5750	5750	5750	0
61	20230915	183400	527070460	5750	5750	5750	5750	0
62	20230915	183300	527070460	5750	5750	5750	5750	2733
63	20230915	183200	527070460	5750	5750	5750	5750	0
64	20230915	183100	527070460	5750	5750	5750	5750	0
65	20230915	183000	527070460	5750	5750	5750	5750	0
66	20230915	182900	527070460	5750	5750	5750	5750	0
67	20230915	182800	527070460	5750	5750	5750	5750	0
68	20230915	182700	527070460	5750	5750	5750	5750	0
69	20230915	182600	527070460	5750	5750	5750	5750	0
70	20230915	182500	527070460	5750	5750	5750	5750	0
71	20230915	182400	527070460	5750	5750	5750	5750	0
72	20230915	182300	527070460	5750	5750	5750	5750	0
73	20230915	182200	527070460	5750	5750	5750	5750	0
74	20230915	182100	527070460	5750	5750	5750	5750	0
75	20230915	182000	527070460	5750	5750	5750	5750	0
76	20230915	181900	527070460	5750	5750	5750	5750	0
77	20230915	181800	527070460	5750	5750	5750	5750	0
78	20230915	181700	527070460	5750	5750	5750	5750	0
79	20230915	181600	527070460	5750	5750	5750	5750	0
80	20230915	181500	527070460	5750	5750	5750	5750	0
81	20230915	181400	527070460	5750	5750	5750	5750	0
82	20230915	181300	527070460	5750	5750	5750	5750	0
83	20230915	181200	527070460	5750	5750	5750	5750	0
84	20230915	181100	527070460	5750	5750	5750	5750	0
85	20230915	181000	527070460	5750	5750	5750	5750	0
86	20230915	180900	527070460	5750	5750	5750	5750	0
87	20230915	180800	527070460	5750	5750	5750	5750	0
88	20230915	180700	527070460	5750	5750	5750	5750	0
89	20230915	180600	527070460	5750	5750	5750	5750	0
90	20230915	180500	527070460	5750	5750	5750	5750	0
91	20230915	180400	527070460	5750	5750	5750	5750	0
92	20230915	180300	527070460	5750	5750	5750	5750	2733
93	20230915	180200	527070460	5750	5750	5750	5750	0
94	20230915	180100	527070460	5750	5750	5750	5750	0
95	20230915	180000	527070460	5750	5750	5750	5750	0
96	20230915	175900	527070460	5750	5750	5750	5750	0
97	20230915	175800	527070460	5750	5750	5750	5750	0
98	20230915	175700	527070460	5750	5750	5750	5750	0
99	20230915	175600	527070460	5750	5750	5750	5750	0
100	20230915	175500	527070460	5750	5750	5750	5750	0
101	20230915	175400	527070460	5750	5750	5750	5750	0
102	20230915	175300	527070460	5750	5750	5750	5750	0
103	20230915	175200	527070460	5750	5750	5750	5750	0
104	20230915	175100	527070460	5750	5750	5750	5750	0
105	20230915	175000	527070460	5750	5750	5750	5750	0
106	20230915	174900	527070460	5750	5750	5750	5750	0
107	20230915	174800	527070460	5750	5750	5750	5750	0
108	20230915	174700	527070460	5750	5750	5750	5750	0
109	20230915	174600	527070460	5750	5750	5750	5750	0
110	20230915	174500	527070460	5750	5750	5750	5750	0
111	20230915	174400	527070460	5750	5750	5750	5750	0
112	20230915	174300	527070460	5750	5750	5750	5750	0
113	20230915	174200	527070460	5750	5750	5750	5750	0
114	20230915	174100	527070460	5750	5750	5750	5750	0
115	20230915	174000	527070460	5750	5750	5750	5750	0
116	20230915	173900	527070460	5750	5750	5750	5750	0
117	20230915	173800	527070460	5750	5750	5750	5750	0
118	20230915	173700	527070460	5750	5750	5750	5750	0
119	20230915	173600	527070460	5750	5750	5750	5750	0
120	20230915	173500	527070460	5750	5750	5750	5750	0
121	20230915	173400	527070460	5750	5750	5750	5750	0
122	20230915	173300	527070460	5750	5750	5750	5750	2733
123	20230915	173200	527070460	5750	5750	5750	5750	0
124	20230915	173100	527070460	5750	5750	5750	5750	0
125	20230915	173000	527070460	5750	5750	5750	5750	0
126	20230915	172900	527070460	5750	5750	5750	5750	0
127	20230915	172800	527070460	5750	5750	5750	5750	0
128	20230915	172700	527070460	5750	5750	5750	5750	0
129	20230915	172600	527070460	5750	5750	5750	5750	0
130	20230915	172500	527070460	5750	5750	5750	5750	0
131	20230915	172400	527070460	5750	5750	5750	5750	0
132	20230915	172300	527070460	5750	5750	5750	5750	0
133	20230915	172200	527070460	5750	5750	5750	5750	0
134	20230915	172100	527070460	5750	5750	5750	5750	0
135	20230915	172000	527070460	5750	5750	5750	5750	0
136	20230915	171900	527070460	5750	5750	5750	5750	0
137	20230915	171800	527070460	5750	5750	5750	5750	0
138	20230915	171700	527070460	5750	5750	5750	5750	0
139	20230915	171600	527070460	5750	5750	5750	5750	0
140	20230915	171500	527070460	5750	5750	5750	5750	0
141	20230915	171400	527070460	5750	5750	5750	5750	0
142	20230915	171300	527070460	5750	5750	5750	5750	0
143	20230915	171200	527070460	5750	5750	5750	5750	0
144	20230915	171100	527070460	5750	5750	5750	5750	0
145	20230915	171000	527070460	5750	5750	5750	5750	0
146	20230915	170900	527070460	5750	5750	5750	5750	0
147	20230915	170800	527070460	5750	5750	5750	5750	0
148	20230915	170700	527070460	5750	5750	5750	5750	0
149	20230915	170600	527070460	5750	5750	5750	5750	0
150	20230915	170500	527070460	5750	5750	5750	5750	0
151	20230915	170400	527070460	5750	5750	5750	5750	0
152	20230915	170300	527070460	5750	5750	5750	5750	2733
153	20230915	170200	527070460	5750	5750	5750	5750	0
154	20230915	170100	527070460	5750	5750	5750	5750	0
155	20230915	170000	527070460	5750	5750	5750	5750	0
156	20230915	165900	527070460	5750	5750	5750	5750	0
157	20230915	165800	527070460	5750	5750	5750	5750	0
158	20230915	165700	527070460	5750	5750	5750	5750	0
159	20230915	165600	527070460	5750	5750	5750	5750	0
160	20230915	165500	527070460	5750	5750	5750	5750	0
161	20230915	165400	527070460	5750	5750	5750	5750	0
162	20230915	165300	527070460	5750	5750	5750	5750	0
163	20230915	165200	527070460	5750	5750	5750	5750	0
164	20230915	165100	527070460	5750	5750	5750	5750	0
165	20230915	165000	527070460	5750	5750	5750	5750	0
166	20230915	164900	527070460	5750	5750	5750	5750	0
167	20230915	164800	527070460	5750	5750	5750	5750	0
168	20230915	164700	527070460	5750	5750	5750	5750	0
169	20230915	164600	527070460	5750	5750	5750	5750	0
170	20230915	164500	527070460	5750	5750	5750	5750	0
171	20230915	164400	527070460	5750	5750	5750	5750	0
172	20230915	164300	527070460	5750	5750	5750	5750	0
173	20230915	164200	527070460	5750	5750	5750	5750	0
174	20230915	164100	527070460	5750	5750	5750	5750	0
175	20230915	164000	527070460	5750	5750	5750	5750	0
176	20230915	163900	527070460	5750	5750	5750	5750	0
177	20230915	163800	527070460	5750	5750	5750	5750	0
178	20230915	163700	527070460	5750	5750	5750	5750	0
179	20230915	163600	527070460	5750	5750	5750	5750	0
180	20230915	163500	527070460	5750	5750	5750	5750	0
181	20230915	163400	527070460	5750	5750	5750	5750	0
182	20230915	163300	527070460	5750	5750	5750	5750	2733
183	20230915	163200	527070460	5750	5750	5750	5750	0
184	20230915	163100	527070460	5750	5750	5750	5750	0
185	20230915	163000	527070460	5750	5750	5750	5750	0
186	20230915	162900	527070460	5750	5750	5750	5750	0
187	20230915	162800	527070460	5750	5750	5750	5750	0
188	20230915	162700	527070460	5750	5750	5750	5750	0
189	20230915	162600	527070460	5750	5750	5750	5750	0
190	20230915	162500	527070460	5750	5750	5750	5750	0
191	20230915	162400	527070460	5750	5750	5750	5750	0
192	20230915	162300	527070460	5750	5750	5750	5750	0
193	20230915	162200	527070460	5750	5750	5750	5750	0
194	20230915	162100	527070460	5750	5750	5750	5750	0
195	20230915	162000	527070460	5750	5750	5750	5750	0
196	20230915	161900	527070460	5750	5750	5750	5750	0
197	20230915	161800	527070460	5750	5750	5750	5750	0
198	20230915	161700	527070460	5750	5750	5750	5750	0
199	20230915	161600	527070460	5750	5750	5750	5750	0
200	20230915	161500	527070460	5750	5750	5750	5750	0
201	20230915	161400	527070460	5750	5750	5750	5750	0
202	20230915	161300	527070460	5750	5750	5750	5750	0
203	20230915	161200	527070460	5750	5750	5750	5750	0
204	20230915	161100	527070460	5750	5750	5750	5750	0
205	20230915	161000	527070460	5750	5750	5750	5750	0
206	20230915	160900	527070460	5750	5750	5750	5750	0
207	20230915	160800	527070460	5750	5750	5750	5750	0
208	20230915	160700	527070460	5750	5750	5750	5750	0
209	20230915	160600	527070460	5750	5750	5750	5750	0
210	20230915	160500	527070460	5750	5750	5750	5750	0
211	20230915	160400	527070460	5750	5750	5750	5750	0
212	20230915	160300	527070460	5750	5750	5750	5750	2733
213	20230915	160200	527070460	5750	5750	5750	5750	0
214	20230915	160100	527070460	5750	5750	5750	5750	0
215	20230915	160000	527070460	5750	5750	5750	5750	0
216	20230915	155900	527070460	5750	5750	5750	5750	0
217	20230915	155800	527070460	5750	5750	5750	5750	0
218	20230915	155700	527070460	5750	5750	5750	5750	0
219	20230915	155600	527070460	5750	5750	5750	5750	0
220	20230915	155500	527070460	5750	5750	5750	5750	0
221	20230915	155400	527070460	5750	5750	5750	5750	0
222	20230915	155300	527070460	5750	5750	5750	5750	0
223	20230915	155200	527070460	5750	5750	5750	5750	0
224	20230915	155100	527070460	5750	5750	5750	5750	0
225	20230915	155000	527070460	5750	5750	5750	5750	0
226	20230915	154900	527070460	5750	5750	5750	5750	0
227	20230915	154800	527070460	5750	5750	5750	5750	0
228	20230915	154700	527070460	5750	5750	5750	5750	0
229	20230915	154600	527070460	5750	5750	5750	5750	0
230	20230915	154500	527070460	5750	5750	5750	5750	0
231	20230915	154400	527070460	5750	5750	5750	5750	0
232	20230915	154300	527070460	5750	5750	5750	5750	0
233	20230915	154200	527070460	5750	5750	5750	5750	0
234	20230915	154100	527070460	5750	5750	5750	5750	0
235	20230915	154000	527070460	5750	5750	5750	5750	0
236	20230915	153900	527070460	5750	5750	5750	5750	0
237	20230915	153800	527070460	5750	5750	5750	5750	0
238	20230915	153700	527070460	5750	5750	5750	5750	0
239	20230915	153600	527070460	5750	5750	5750	5750	0
240	20230915	153500	527070460	5750	5750	5750	5750	0
241	20230915	153400	527070460	5750	5750	5750	5750	0
242	20230915	153300	527070460	5750	5750	5750	5750	2733
243	20230915	153200	527070460	5750	5750	5750	5750	0
244	20230915	153100	527070460	5750	5750	5750	5750	0
245	20230915	153000	527070460	5750	5750	5750	5750	2733
246	20230915	152900	511355710	5750	5750	5750	5750	0
247	20230915	152800	511355710	5750	5750	5750	5750	0
248	20230915	152700	511355710	5750	5750	5750	5750	0
249	20230915	152600	511355710	5750	5750	5750	5750	0
250	20230915	152500	511355710	5750	5750	5750	5750	0
251	20230915	152400	511355710	5750	5750	5750	5750	0
252	20230915	152300	511355710	5750	5750	5750	5750	0
253	20230915	152200	511355710	5750	5750	5750	5750	0
254	20230915	152100	511355710	5750	5750	5750	5750	0
255	20230915	152000	511355710	5750	5750	5750	5750	0
256	20230915	151900	511355710	5750	5760	5760	5750	632
257	20230915	151800	507720400	5750	5750	5750	5750	95
258	20230915	151700	507174150	5750	5750	5750	5750	34
259	20230915	151600	506978650	5760	5760	5760	5760	8
260	20230915	151500	506932570	5760	5750	5760	5750	54
261	20230915	151400	506622060	5750	5770	5770	5750	2805
262	20230915	151300	490481070	5790	5790	5790	5790	104
263	20230915	151200	489878910	5780	5790	5790	5780	174
264	20230915	151100	488871560	5790	5780	5790	5780	157
265	20230915	151000	487963720	5780	5780	5780	5780	384
266	20230915	150900	485744200	5780	5780	5780	5780	0
267	20230915	150800	485744200	5780	5770	5780	5770	1785
268	20230915	150700	475427140	5770	5770	5770	5770	0
269	20230915	150600	475427140	5770	5770	5770	5770	5
270	20230915	150500	475398290	5780	5780	5780	5780	14
271	20230915	150400	475317370	5760	5760	5760	5760	0
272	20230915	150300	475317370	5760	5760	5760	5760	0
273	20230915	150200	475317370	5760	5760	5760	5760	0
274	20230915	150100	475317370	5760	5760	5760	5760	0
275	20230915	150000	475317370	5760	5780	5780	5760	25
276	20230915	145900	475173350	5780	5780	5780	5780	10
277	20230915	145800	475115550	5760	5760	5760	5760	0
278	20230915	145700	475115550	5760	5760	5760	5760	673
279	20230915	145600	471239070	5760	5760	5760	5760	4
280	20230915	145500	471216030	5760	5760	5760	5760	100
281	20230915	145400	470640030	5760	5760	5760	5760	0
282	20230915	145300	470640030	5760	5760	5760	5760	70
283	20230915	145200	470236830	5760	5760	5760	5760	47
284	20230915	145100	469966110	5760	5760	5760	5760	0
285	20230915	145000	469966110	5760	5760	5760	5760	0
286	20230915	144900	469966110	5760	5760	5760	5760	47
287	20230915	144800	469695390	5760	5760	5760	5760	0
288	20230915	144700	469695390	5760	5760	5760	5760	60
289	20230915	144600	469349790	5750	5750	5750	5750	199
290	20230915	144500	468205540	5760	5760	5760	5760	173
291	20230915	144400	467209060	5760	5760	5760	5760	61
292	20230915	144300	466857700	5760	5760	5760	5760	1451
293	20230915	144200	458499940	5760	5760	5760	5750	1999
294	20230915	144100	446999960	5760	5760	5760	5760	0
295	20230915	144000	446999960	5760	5760	5760	5760	982
296	20230915	143900	441343640	5760	5760	5760	5760	571
297	20230915	143800	438054680	5760	5760	5760	5760	0
298	20230915	143700	438054680	5760	5760	5760	5760	5
299	20230915	143600	438025880	5770	5770	5770	5770	0
300	20230915	143500	438025880	5770	5770	5770	5770	0
301	20230915	143400	438025880	5770	5770	5770	5770	361
302	20230915	143300	435942910	5760	5760	5760	5760	0
303	20230915	143200	435942910	5760	5760	5760	5760	0
304	20230915	143100	435942910	5760	5760	5760	5760	0
305	20230915	143000	435942910	5760	5760	5760	5760	39
306	20230915	142900	435718270	5760	5760	5760	5760	28
307	20230915	142800	435556990	5770	5770	5770	5770	0
308	20230915	142700	435556990	5770	5770	5770	5770	3
309	20230915	142600	435539680	5760	5760	5760	5760	0
310	20230915	142500	435539680	5760	5760	5760	5760	0
311	20230915	142400	435539680	5760	5760	5760	5760	0
312	20230915	142300	435539680	5760	5760	5760	5760	0
313	20230915	142200	435539680	5760	5760	5760	5760	0
314	20230915	142100	435539680	5760	5770	5770	5760	1167
315	20230915	142000	428806140	5770	5770	5770	5770	0
316	20230915	141900	428806140	5770	5770	5770	5770	0
317	20230915	141800	428806140	5770	5770	5770	5770	85
318	20230915	141700	428315690	5780	5780	5780	5780	0
319	20230915	141600	428315690	5780	5780	5780	5780	9
320	20230915	141500	428263670	5780	5780	5780	5780	0
321	20230915	141400	428263670	5780	5780	5780	5780	0
322	20230915	141300	428263670	5780	5780	5780	5780	0
323	20230915	141200	428263670	5780	5780	5780	5780	0
324	20230915	141100	428263670	5780	5780	5780	5780	500
325	20230915	141000	425373670	5770	5770	5770	5770	0
326	20230915	140900	425373670	5770	5770	5770	5770	0
327	20230915	140800	425373670	5770	5770	5770	5770	0
328	20230915	140700	425373670	5770	5770	5770	5770	1
329	20230915	140600	425367900	5770	5770	5770	5770	0
330	20230915	140500	425367900	5770	5780	5780	5770	30
331	20230915	140400	425194790	5780	5780	5780	5780	54
332	20230915	140300	424882670	5780	5780	5780	5780	36
333	20230915	140200	424674590	5800	5800	5800	5800	0
334	20230915	140100	424674590	5800	5800	5800	5800	0
335	20230915	140000	424674590	5800	5790	5800	5790	45
336	20230915	135900	424413600	5790	5790	5790	5790	80
337	20230915	135800	423950400	5800	5800	5800	5800	0
338	20230915	135700	423950400	5800	5780	5800	5780	1800
339	20230915	135600	413515840	5770	5770	5770	5770	0
340	20230915	135500	413515840	5770	5770	5770	5770	0
341	20230915	135400	413515840	5770	5770	5770	5770	10
342	20230915	135300	413458140	5770	5770	5770	5770	0
343	20230915	135200	413458140	5770	5770	5770	5770	0
344	20230915	135100	413458140	5770	5770	5770	5770	100
345	20230915	135000	412881140	5770	5770	5770	5770	0
346	20230915	134900	412881140	5770	5770	5770	5770	0
347	20230915	134800	412881140	5770	5770	5770	5770	0
348	20230915	134700	412881140	5770	5770	5770	5770	0
349	20230915	134600	412881140	5770	5770	5770	5770	0
350	20230915	134500	412881140	5770	5770	5770	5770	373
351	20230915	134400	410728930	5770	5780	5780	5770	2627
352	20230915	134300	395568150	5790	5790	5790	5790	0
353	20230915	134200	395568150	5790	5790	5790	5790	70
354	20230915	134100	395162850	5790	5790	5790	5790	0
355	20230915	134000	395162850	5790	5790	5790	5790	147
356	20230915	133900	394311720	5790	5790	5790	5790	0
357	20230915	133800	394311720	5790	5790	5790	5790	40
358	20230915	133700	394080120	5790	5790	5790	5790	499
359	20230915	133600	391190910	5790	5790	5790	5790	200
360	20230915	133500	390032910	5780	5780	5780	5780	0
361	20230915	133400	390032910	5780	5780	5780	5780	50
362	20230915	133300	389743910	5780	5780	5780	5780	0
363	20230915	133200	389743910	5780	5780	5780	5780	0
364	20230915	133100	389743910	5780	5780	5780	5780	0
365	20230915	133000	389743910	5780	5780	5780	5780	0
366	20230915	132900	389743910	5780	5780	5780	5780	0
367	20230915	132800	389743910	5780	5780	5780	5780	0
368	20230915	132700	389743910	5780	5780	5780	5780	0
369	20230915	132600	389743910	5780	5790	5790	5780	2102
370	20230915	132500	377594340	5800	5800	5800	5800	12
371	20230915	132400	377524740	5800	5800	5800	5800	0
372	20230915	132300	377524740	5800	5800	5800	5800	5
373	20230915	132200	377495740	5800	5790	5800	5790	18
374	20230915	132100	377391430	5790	5790	5790	5790	272
375	20230915	132000	375816550	5790	5790	5790	5790	376
376	20230915	131900	373639510	5780	5780	5780	5780	0
377	20230915	131800	373639510	5780	5780	5780	5780	100
378	20230915	131700	373061510	5790	5790	5790	5790	1
379	20230915	131600	373055720	5790	5790	5790	5790	1
380	20230915	131500	373049930	5780	5780	5780	5780	60
381	20230915	131400	372703130	5790	5790	5790	5790	0
382	20230915	131300	372703130	5790	5790	5790	5790	0
383	20230915	131200	372703130	5790	5790	5790	5790	0
384	20230915	131100	372703130	5790	5790	5790	5790	9
385	20230915	131000	372651020	5790	5790	5790	5790	0
386	20230915	130900	372651020	5790	5790	5790	5790	0
387	20230915	130800	372651020	5790	5790	5790	5790	501
388	20230915	130700	369750230	5790	5790	5790	5790	0
389	20230915	130600	369750230	5790	5790	5790	5790	4
390	20230915	130500	369727070	5790	5790	5790	5790	1040
391	20230915	130400	363705470	5800	5800	5800	5800	10
392	20230915	130300	363647470	5800	5800	5800	5800	0
393	20230915	130200	363647470	5800	5800	5800	5800	0
394	20230915	130100	363647470	5800	5800	5800	5800	36
395	20230915	130000	363438670	5800	5800	5800	5800	100
396	20230915	125900	362858670	5800	5800	5800	5800	8
397	20230915	125800	362812270	5790	5790	5790	5790	1000
398	20230915	125700	357022270	5800	5800	5800	5800	0
399	20230915	125600	357022270	5800	5800	5800	5800	0
400	20230915	125500	357022270	5800	5800	5800	5800	66
401	20230915	125400	356639470	5800	5800	5800	5800	1
402	20230915	125300	356633670	5800	5800	5800	5800	11
403	20230915	125200	356569870	5790	5790	5790	5790	0
404	20230915	125100	356569870	5790	5790	5790	5790	149
405	20230915	125000	355707160	5790	5790	5790	5790	0
406	20230915	124900	355707160	5790	5790	5790	5790	100
407	20230915	124800	355128160	5790	5790	5790	5790	100
408	20230915	124700	354549160	5790	5790	5790	5790	100
409	20230915	124600	353970160	5790	5790	5790	5790	0
410	20230915	124500	353970160	5790	5790	5790	5790	17
411	20230915	124400	353871730	5790	5790	5790	5790	100
412	20230915	124300	353292730	5770	5770	5770	5770	0
413	20230915	124200	353292730	5770	5770	5770	5770	0
414	20230915	124100	353292730	5770	5770	5770	5770	0
415	20230915	124000	353292730	5770	5770	5770	5770	0
416	20230915	123900	353292730	5770	5780	5780	5770	56
417	20230915	123800	352969600	5780	5780	5780	5780	28
418	20230915	123700	352807760	5780	5780	5780	5780	154
419	20230915	123600	351917640	5780	5780	5780	5780	0
420	20230915	123500	351917640	5780	5780	5780	5780	54
421	20230915	123400	351605520	5780	5780	5780	5780	61
422	20230915	123300	351252940	5780	5780	5780	5780	100
423	20230915	123200	350674940	5780	5780	5780	5780	60
424	20230915	123100	350328140	5770	5770	5770	5770	45
425	20230915	123000	350068490	5770	5770	5770	5770	0
426	20230915	122900	350068490	5770	5770	5770	5770	0
427	20230915	122800	350068490	5770	5770	5770	5770	0
428	20230915	122700	350068490	5770	5770	5770	5770	0
429	20230915	122600	350068490	5770	5770	5770	5770	0
430	20230915	122500	350068490	5770	5770	5770	5770	0
431	20230915	122400	350068490	5770	5770	5770	5770	55
432	20230915	122300	349751140	5780	5780	5780	5780	0
433	20230915	122200	349751140	5780	5780	5780	5780	0
434	20230915	122100	349751140	5780	5780	5780	5780	0
435	20230915	122000	349751140	5780	5780	5780	5780	0
436	20230915	121900	349751140	5780	5790	5790	5780	93
437	20230915	121800	349213590	5780	5780	5780	5780	1
438	20230915	121700	349207810	5780	5780	5780	5780	50
439	20230915	121600	348918810	5780	5780	5780	5780	0
440	20230915	121500	348918810	5780	5780	5780	5780	86
441	20230915	121400	348421730	5780	5780	5780	5780	12
442	20230915	121300	348352370	5780	5780	5780	5780	0
443	20230915	121200	348352370	5780	5780	5780	5780	0
444	20230915	121100	348352370	5780	5770	5780	5770	56
445	20230915	121000	348029240	5780	5780	5780	5780	0
446	20230915	120900	348029240	5780	5780	5780	5780	12
447	20230915	120800	347959880	5770	5770	5770	5770	0
448	20230915	120700	347959880	5770	5770	5770	5770	0
449	20230915	120600	347959880	5770	5770	5770	5770	0
450	20230915	120500	347959880	5770	5780	5780	5770	40
451	20230915	120400	347728780	5770	5770	5770	5770	33
452	20230915	120300	347538370	5780	5780	5780	5780	0
453	20230915	120200	347538370	5780	5780	5780	5780	0
454	20230915	120100	347538370	5780	5780	5780	5780	936
455	20230915	120000	342128290	5790	5790	5790	5790	0
456	20230915	115900	342128290	5790	5790	5790	5790	7
457	20230915	115800	342087760	5790	5790	5790	5790	0
458	20230915	115700	342087760	5790	5790	5790	5790	1
459	20230915	115600	342081970	5790	5800	5800	5790	215
460	20230915	115500	340835960	5790	5790	5790	5790	0
461	20230915	115400	340835960	5790	5790	5790	5790	1
462	20230915	115300	340830170	5780	5780	5780	5780	0
463	20230915	115200	340830170	5780	5800	5810	5780	1011
464	20230915	115100	334960330	5800	5800	5800	5800	0
465	20230915	115000	334960330	5800	5790	5800	5790	1350
466	20230915	114900	327132630	5790	5790	5790	5790	0
467	20230915	114800	327132630	5790	5790	5790	5790	0
468	20230915	114700	327132630	5790	5790	5790	5790	2
469	20230915	114600	327121050	5790	5790	5790	5790	605
470	20230915	114500	323618100	5790	5790	5790	5790	50
471	20230915	114400	323328600	5790	5790	5790	5790	17
472	20230915	114300	323230170	5800	5800	5800	5800	0
473	20230915	114200	323230170	5800	5800	5800	5800	0
474	20230915	114100	323230170	5800	5800	5800	5800	0
475	20230915	114000	323230170	5800	5800	5800	5800	1484
476	20230915	113900	314622970	5820	5820	5820	5820	21
477	20230915	113800	314500750	5820	5800	5820	5800	847
478	20230915	113700	309580890	5800	5800	5800	5800	401
479	20230915	113600	307255090	5800	5800	5800	5800	0
480	20230915	113500	307255090	5800	5810	5810	5780	1914
481	20230915	113400	296137760	5800	5790	5800	5790	2500
482	20230915	113300	281641700	5780	5780	5780	5780	335
483	20230915	113200	279705400	5780	5780	5780	5780	27
484	20230915	113100	279549340	5770	5770	5770	5770	0
485	20230915	113000	279549340	5770	5770	5770	5770	0
486	20230915	112900	279549340	5770	5770	5770	5770	10
487	20230915	112800	279491640	5770	5790	5790	5770	2027
488	20230915	112700	267781790	5790	5790	5790	5790	51
489	20230915	112600	267486500	5800	5790	5800	5790	61
490	20230915	112500	267133300	5790	5790	5790	5790	197
491	20230915	112400	265992670	5790	5790	5790	5790	303
492	20230915	112300	264238300	5790	5790	5790	5790	81
493	20230915	112200	263769310	5790	5790	5790	5790	1
494	20230915	112100	263763520	5790	5780	5790	5780	1530
495	20230915	112000	254909040	5780	5780	5780	5780	0
496	20230915	111900	254909040	5780	5780	5780	5780	0
497	20230915	111800	254909040	5780	5780	5780	5780	2678
498	20230915	111700	239430200	5770	5770	5770	5770	436
499	20230915	111600	236914480	5770	5770	5770	5770	1
500	20230915	111500	236908710	5770	5770	5770	5770	100
501	20230915	111400	236331710	5770	5770	5770	5770	200
502	20230915	111300	235177710	5760	5760	5760	5760	559
503	20230915	111200	231957870	5760	5760	5760	5760	225
504	20230915	111100	230661870	5760	5760	5760	5760	0
505	20230915	111000	230661870	5760	5760	5760	5760	0
506	20230915	110900	230661870	5760	5760	5760	5760	40
507	20230915	110800	230431470	5760	5760	5760	5760	1
508	20230915	110700	230425710	5760	5760	5760	5760	1
509	20230915	110600	230419950	5760	5760	5760	5760	573
510	20230915	110500	227119470	5760	5760	5760	5760	101
511	20230915	110400	226537710	5770	5770	5770	5770	10
512	20230915	110300	226480010	5770	5770	5770	5770	0
513	20230915	110200	226480010	5770	5770	5770	5770	41
514	20230915	110100	226243440	5770	5770	5770	5770	516
515	20230915	110000	223266120	5770	5770	5770	5770	18
516	20230915	105900	223162260	5770	5770	5770	5770	50
517	20230915	105800	222873760	5770	5770	5770	5770	0
518	20230915	105700	222873760	5770	5770	5770	5770	28
519	20230915	105600	222712200	5760	5760	5760	5760	0
520	20230915	105500	222712200	5760	5760	5760	5760	12
521	20230915	105400	222643080	5760	5760	5760	5760	189
522	20230915	105300	221554440	5760	5760	5760	5760	0
523	20230915	105200	221554440	5760	5750	5760	5750	10
524	20230915	105100	221496880	5750	5750	5750	5750	1
525	20230915	105000	221491130	5750	5750	5750	5750	57
526	20230915	104900	221163380	5750	5750	5750	5750	32
527	20230915	104800	220979380	5750	5750	5750	5750	150
528	20230915	104700	220116880	5740	5740	5740	5740	250
529	20230915	104600	218681880	5740	5740	5740	5740	100
530	20230915	104500	218107880	5740	5740	5740	5740	781
531	20230915	104400	213624940	5740	5740	5740	5740	150
532	20230915	104300	212763940	5740	5750	5750	5740	1164
533	20230915	104200	206082450	5750	5750	5750	5750	0
534	20230915	104100	206082450	5750	5750	5750	5750	50
535	20230915	104000	205794950	5740	5740	5740	5740	0
536	20230915	103900	205794950	5740	5740	5740	5740	20
537	20230915	103800	205680150	5750	5750	5750	5750	0
538	20230915	103700	205680150	5750	5750	5750	5750	0
539	20230915	103600	205680150	5750	5750	5750	5750	918
540	20230915	103500	200401650	5760	5760	5760	5760	0
541	20230915	103400	200401650	5760	5760	5760	5760	722
542	20230915	103300	196242930	5770	5770	5770	5770	0
543	20230915	103200	196242930	5770	5770	5770	5770	2
544	20230915	103100	196231390	5770	5770	5770	5770	0
545	20230915	103000	196231390	5770	5770	5770	5770	0
546	20230915	102900	196231390	5770	5770	5770	5770	2096
547	20230915	102800	184137470	5780	5780	5780	5780	11
548	20230915	102700	184073890	5780	5780	5780	5780	0
549	20230915	102600	184073890	5780	5780	5780	5780	10
550	20230915	102500	184016090	5780	5780	5780	5780	482
551	20230915	102400	181230130	5780	5780	5780	5780	7
552	20230915	102300	181189670	5780	5780	5780	5780	0
553	20230915	102200	181189670	5780	5780	5780	5780	10
554	20230915	102100	181131870	5780	5780	5780	5770	154
555	20230915	102000	180243270	5780	5780	5780	5780	583
556	20230915	101900	176873530	5790	5790	5790	5790	440
557	20230915	101800	174325930	5790	5790	5790	5790	0
558	20230915	101700	174325930	5790	5790	5790	5790	0
559	20230915	101600	174325930	5790	5790	5790	5790	0
560	20230915	101500	174325930	5790	5790	5790	5790	0
561	20230915	101400	174325930	5790	5790	5790	5790	150
562	20230915	101300	173457430	5790	5790	5790	5780	25
563	20230915	101200	173312880	5780	5780	5780	5780	1341
564	20230915	101100	165561900	5770	5770	5770	5770	492
565	20230915	101000	162723060	5770	5770	5770	5770	800
566	20230915	100900	158107060	5770	5770	5770	5770	0
567	20230915	100800	158107060	5770	5770	5770	5770	30
568	20230915	100700	157933960	5770	5770	5770	5770	20
569	20230915	100600	157818560	5770	5770	5770	5770	97
570	20230915	100500	157258870	5770	5770	5770	5770	100
571	20230915	100400	156681870	5770	5770	5770	5770	22
572	20230915	100300	156554930	5760	5760	5760	5760	0
573	20230915	100200	156554930	5760	5760	5760	5760	18
574	20230915	100100	156451250	5760	5760	5760	5760	0
575	20230915	100000	156451250	5760	5760	5760	5760	2
576	20230915	095900	156439730	5770	5770	5770	5770	17
577	20230915	095800	156341640	5770	5780	5780	5770	2791
578	20230915	095700	140228730	5780	5780	5780	5780	364
579	20230915	095600	138124810	5780	5760	5780	5760	1362
580	20230915	095500	130259740	5770	5770	5770	5770	0
581	20230915	095400	130259740	5770	5770	5770	5770	0
582	20230915	095300	130259740	5770	5770	5770	5770	0
583	20230915	095200	130259740	5770	5770	5770	5770	0
584	20230915	095100	130259740	5770	5770	5770	5770	1
585	20230915	095000	130253970	5760	5760	5760	5760	0
586	20230915	094900	130253970	5760	5770	5770	5760	621
587	20230915	094800	126672010	5770	5770	5770	5770	0
588	20230915	094700	126672010	5770	5770	5770	5770	0
589	20230915	094600	126672010	5770	5770	5770	5770	0
590	20230915	094500	126672010	5770	5770	5770	5770	0
591	20230915	094400	126672010	5770	5760	5770	5760	59
592	20230915	094300	126331920	5760	5770	5770	5760	300
593	20230915	094200	124603720	5770	5770	5770	5770	5
594	20230915	094100	124574870	5770	5770	5770	5770	234
595	20230915	094000	123224690	5770	5770	5770	5770	312
596	20230915	093900	121424450	5770	5760	5770	5760	663
597	20230915	093800	117599020	5760	5760	5760	5760	10
598	20230915	093700	117541420	5760	5770	5770	5760	583
599	20230915	093600	114178770	5760	5760	5760	5760	437
600	20230915	093500	111661650	5750	5750	5750	5750	0
601	20230915	093400	111661650	5750	5750	5750	5750	60
602	20230915	093300	111316650	5740	5730	5740	5730	219
603	20230915	093200	110059790	5740	5740	5740	5740	0
604	20230915	093100	110059790	5740	5740	5740	5740	7
605	20230915	093000	110019610	5740	5750	5750	5740	104
606	20230915	092900	109421650	5740	5740	5740	5740	0
607	20230915	092800	109421650	5740	5750	5750	5740	1203
608	20230915	092700	102514400	5740	5760	5760	5740	306
609	20230915	092600	100757890	5760	5760	5760	5760	0
610	20230915	092500	100757890	5760	5740	5760	5730	2260
611	20230915	092400	87799210	5750	5770	5770	5750	585
612	20230915	092300	84434460	5770	5780	5780	5770	1060
613	20230915	092200	78317240	5780	5780	5780	5780	27
614	20230915	092100	78161180	5780	5780	5780	5780	0
615	20230915	092000	78161180	5780	5780	5780	5770	1302
616	20230915	091900	70635820	5780	5780	5780	5780	124
617	20230915	091800	69919100	5780	5770	5780	5770	422
618	20230915	091700	67482870	5770	5750	5770	5750	3238
619	20230915	091600	48823380	5750	5760	5760	5750	49
620	20230915	091500	48541540	5760	5750	5770	5750	232
621	20230915	091400	47205220	5760	5740	5760	5740	989
622	20230915	091300	41520640	5730	5730	5730	5730	100
623	20230915	091200	40947640	5730	5750	5750	5730	395
624	20230915	091100	38679720	5750	5750	5750	5750	531
625	20230915	091000	35626470	5750	5740	5750	5710	1496
626	20230915	090900	27043380	5740	5740	5740	5740	834
627	20230915	090800	22256220	5750	5750	5750	5750	734
628	20230915	090700	18035720	5710	5720	5750	5710	688
629	20230915	090600	14089720	5720	5720	5720	5720	9
630	20230915	090500	14038240	5710	5700	5710	5700	866
631	20230915	090400	9098740	5700	5700	5700	5700	200
632	20230915	090300	7958740	5700	5700	5700	5700	35
633	20230915	090200	7759240	5700	5700	5700	5700	854
634	20230915	090100	2891440	5700	5700	5700	5700	300
635	20230915	090000	1181440	5680	5680	5680	5680	208