KissMeData/078890/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	193400	439051120	5790	5790	5790	5790	1430
3	20230911	193300	439051120	5790	5790	5790	5790	0
4	20230911	193200	439051120	5790	5790	5790	5790	0
5	20230911	193100	439051120	5790	5790	5790	5790	0
6	20230911	193000	439051120	5790	5790	5790	5790	0
7	20230911	192900	439051120	5790	5790	5790	5790	0
8	20230911	192800	439051120	5790	5790	5790	5790	0
9	20230911	192700	439051120	5790	5790	5790	5790	0
10	20230911	192600	439051120	5790	5790	5790	5790	0
11	20230911	192500	439051120	5790	5790	5790	5790	0
12	20230911	192400	439051120	5790	5790	5790	5790	0
13	20230911	192300	439051120	5790	5790	5790	5790	0
14	20230911	192200	439051120	5790	5790	5790	5790	0
15	20230911	192100	439051120	5790	5790	5790	5790	0
16	20230911	192000	439051120	5790	5790	5790	5790	0
17	20230911	191900	439051120	5790	5790	5790	5790	0
18	20230911	191800	439051120	5790	5790	5790	5790	0
19	20230911	191700	439051120	5790	5790	5790	5790	0
20	20230911	191600	439051120	5790	5790	5790	5790	0
21	20230911	191500	439051120	5790	5790	5790	5790	0
22	20230911	191400	439051120	5790	5790	5790	5790	0
23	20230911	191300	439051120	5790	5790	5790	5790	0
24	20230911	191200	439051120	5790	5790	5790	5790	0
25	20230911	191100	439051120	5790	5790	5790	5790	0
26	20230911	191000	439051120	5790	5790	5790	5790	0
27	20230911	190900	439051120	5790	5790	5790	5790	0
28	20230911	190800	439051120	5790	5790	5790	5790	0
29	20230911	190700	439051120	5790	5790	5790	5790	0
30	20230911	190600	439051120	5790	5790	5790	5790	0
31	20230911	190500	439051120	5790	5790	5790	5790	0
32	20230911	190400	439051120	5790	5790	5790	5790	1430
33	20230911	190300	439051120	5790	5790	5790	5790	0
34	20230911	190200	439051120	5790	5790	5790	5790	0
35	20230911	190100	439051120	5790	5790	5790	5790	0
36	20230911	190000	439051120	5790	5790	5790	5790	0
37	20230911	185900	439051120	5790	5790	5790	5790	0
38	20230911	185800	439051120	5790	5790	5790	5790	0
39	20230911	185700	439051120	5790	5790	5790	5790	0
40	20230911	185600	439051120	5790	5790	5790	5790	0
41	20230911	185500	439051120	5790	5790	5790	5790	0
42	20230911	185400	439051120	5790	5790	5790	5790	0
43	20230911	185300	439051120	5790	5790	5790	5790	0
44	20230911	185200	439051120	5790	5790	5790	5790	0
45	20230911	185100	439051120	5790	5790	5790	5790	0
46	20230911	185000	439051120	5790	5790	5790	5790	0
47	20230911	184900	439051120	5790	5790	5790	5790	0
48	20230911	184800	439051120	5790	5790	5790	5790	0
49	20230911	184700	439051120	5790	5790	5790	5790	0
50	20230911	184600	439051120	5790	5790	5790	5790	0
51	20230911	184500	439051120	5790	5790	5790	5790	0
52	20230911	184400	439051120	5790	5790	5790	5790	0
53	20230911	184300	439051120	5790	5790	5790	5790	0
54	20230911	184200	439051120	5790	5790	5790	5790	0
55	20230911	184100	439051120	5790	5790	5790	5790	0
56	20230911	184000	439051120	5790	5790	5790	5790	0
57	20230911	183900	439051120	5790	5790	5790	5790	0
58	20230911	183800	439051120	5790	5790	5790	5790	0
59	20230911	183700	439051120	5790	5790	5790	5790	0
60	20230911	183600	439051120	5790	5790	5790	5790	0
61	20230911	183500	439051120	5790	5790	5790	5790	0
62	20230911	183400	439051120	5790	5790	5790	5790	1430
63	20230911	183300	439051120	5790	5790	5790	5790	0
64	20230911	183200	439051120	5790	5790	5790	5790	0
65	20230911	183100	439051120	5790	5790	5790	5790	0
66	20230911	183000	439051120	5790	5790	5790	5790	0
67	20230911	182900	439051120	5790	5790	5790	5790	0
68	20230911	182800	439051120	5790	5790	5790	5790	0
69	20230911	182700	439051120	5790	5790	5790	5790	0
70	20230911	182600	439051120	5790	5790	5790	5790	0
71	20230911	182500	439051120	5790	5790	5790	5790	0
72	20230911	182400	439051120	5790	5790	5790	5790	0
73	20230911	182300	439051120	5790	5790	5790	5790	0
74	20230911	182200	439051120	5790	5790	5790	5790	0
75	20230911	182100	439051120	5790	5790	5790	5790	0
76	20230911	182000	439051120	5790	5790	5790	5790	0
77	20230911	181900	439051120	5790	5790	5790	5790	0
78	20230911	181800	439051120	5790	5790	5790	5790	0
79	20230911	181700	439051120	5790	5790	5790	5790	0
80	20230911	181600	439051120	5790	5790	5790	5790	0
81	20230911	181500	439051120	5790	5790	5790	5790	0
82	20230911	181400	439051120	5790	5790	5790	5790	0
83	20230911	181300	439051120	5790	5790	5790	5790	0
84	20230911	181200	439051120	5790	5790	5790	5790	0
85	20230911	181100	439051120	5790	5790	5790	5790	0
86	20230911	181000	439051120	5790	5790	5790	5790	0
87	20230911	180900	439051120	5790	5790	5790	5790	0
88	20230911	180800	439051120	5790	5790	5790	5790	0
89	20230911	180700	439051120	5790	5790	5790	5790	0
90	20230911	180600	439051120	5790	5790	5790	5790	0
91	20230911	180500	439051120	5790	5790	5790	5790	0
92	20230911	180400	439051120	5790	5790	5790	5790	1430
93	20230911	180300	439051120	5790	5790	5790	5790	0
94	20230911	180200	439051120	5790	5790	5790	5790	0
95	20230911	180100	439051120	5790	5790	5790	5790	0
96	20230911	180000	439051120	5790	5790	5790	5790	0
97	20230911	175900	439051120	5790	5790	5790	5790	0
98	20230911	175800	439051120	5790	5790	5790	5790	0
99	20230911	175700	439051120	5790	5790	5790	5790	0
100	20230911	175600	439051120	5790	5790	5790	5790	0
101	20230911	175500	439051120	5790	5790	5790	5790	0
102	20230911	175400	439051120	5790	5790	5790	5790	0
103	20230911	175300	439051120	5790	5790	5790	5790	0
104	20230911	175200	439051120	5790	5790	5790	5790	0
105	20230911	175100	439051120	5790	5790	5790	5790	0
106	20230911	175000	439051120	5790	5790	5790	5790	0
107	20230911	174900	439051120	5790	5790	5790	5790	0
108	20230911	174800	439051120	5790	5790	5790	5790	0
109	20230911	174700	439051120	5790	5790	5790	5790	0
110	20230911	174600	439051120	5790	5790	5790	5790	0
111	20230911	174500	439051120	5790	5790	5790	5790	0
112	20230911	174400	439051120	5790	5790	5790	5790	0
113	20230911	174300	439051120	5790	5790	5790	5790	0
114	20230911	174200	439051120	5790	5790	5790	5790	0
115	20230911	174100	439051120	5790	5790	5790	5790	0
116	20230911	174000	439051120	5790	5790	5790	5790	0
117	20230911	173900	439051120	5790	5790	5790	5790	0
118	20230911	173800	439051120	5790	5790	5790	5790	0
119	20230911	173700	439051120	5790	5790	5790	5790	0
120	20230911	173600	439051120	5790	5790	5790	5790	0
121	20230911	173500	439051120	5790	5790	5790	5790	0
122	20230911	173400	439051120	5790	5790	5790	5790	1430
123	20230911	173300	439051120	5790	5790	5790	5790	0
124	20230911	173200	439051120	5790	5790	5790	5790	0
125	20230911	173100	439051120	5790	5790	5790	5790	0
126	20230911	173000	439051120	5790	5790	5790	5790	0
127	20230911	172900	439051120	5790	5790	5790	5790	0
128	20230911	172800	439051120	5790	5790	5790	5790	0
129	20230911	172700	439051120	5790	5790	5790	5790	0
130	20230911	172600	439051120	5790	5790	5790	5790	0
131	20230911	172500	439051120	5790	5790	5790	5790	0
132	20230911	172400	439051120	5790	5790	5790	5790	0
133	20230911	172300	439051120	5790	5790	5790	5790	0
134	20230911	172200	439051120	5790	5790	5790	5790	0
135	20230911	172100	439051120	5790	5790	5790	5790	0
136	20230911	172000	439051120	5790	5790	5790	5790	0
137	20230911	171900	439051120	5790	5790	5790	5790	0
138	20230911	171800	439051120	5790	5790	5790	5790	0
139	20230911	171700	439051120	5790	5790	5790	5790	0
140	20230911	171600	439051120	5790	5790	5790	5790	0
141	20230911	171500	439051120	5790	5790	5790	5790	0
142	20230911	171400	439051120	5790	5790	5790	5790	0
143	20230911	171300	439051120	5790	5790	5790	5790	0
144	20230911	171200	439051120	5790	5790	5790	5790	0
145	20230911	171100	439051120	5790	5790	5790	5790	0
146	20230911	171000	439051120	5790	5790	5790	5790	0
147	20230911	170900	439051120	5790	5790	5790	5790	0
148	20230911	170800	439051120	5790	5790	5790	5790	0
149	20230911	170700	439051120	5790	5790	5790	5790	0
150	20230911	170600	439051120	5790	5790	5790	5790	0
151	20230911	170500	439051120	5790	5790	5790	5790	0
152	20230911	170400	439051120	5790	5790	5790	5790	1430
153	20230911	170300	439051120	5790	5790	5790	5790	0
154	20230911	170200	439051120	5790	5790	5790	5790	0
155	20230911	170100	439051120	5790	5790	5790	5790	0
156	20230911	170000	439051120	5790	5790	5790	5790	0
157	20230911	165900	439051120	5790	5790	5790	5790	0
158	20230911	165800	439051120	5790	5790	5790	5790	0
159	20230911	165700	439051120	5790	5790	5790	5790	0
160	20230911	165600	439051120	5790	5790	5790	5790	0
161	20230911	165500	439051120	5790	5790	5790	5790	0
162	20230911	165400	439051120	5790	5790	5790	5790	0
163	20230911	165300	439051120	5790	5790	5790	5790	0
164	20230911	165200	439051120	5790	5790	5790	5790	0
165	20230911	165100	439051120	5790	5790	5790	5790	0
166	20230911	165000	439051120	5790	5790	5790	5790	0
167	20230911	164900	439051120	5790	5790	5790	5790	0
168	20230911	164800	439051120	5790	5790	5790	5790	0
169	20230911	164700	439051120	5790	5790	5790	5790	0
170	20230911	164600	439051120	5790	5790	5790	5790	0
171	20230911	164500	439051120	5790	5790	5790	5790	0
172	20230911	164400	439051120	5790	5790	5790	5790	0
173	20230911	164300	439051120	5790	5790	5790	5790	0
174	20230911	164200	439051120	5790	5790	5790	5790	0
175	20230911	164100	439051120	5790	5790	5790	5790	0
176	20230911	164000	439051120	5790	5790	5790	5790	0
177	20230911	163900	439051120	5790	5790	5790	5790	0
178	20230911	163800	439051120	5790	5790	5790	5790	0
179	20230911	163700	439051120	5790	5790	5790	5790	0
180	20230911	163600	439051120	5790	5790	5790	5790	0
181	20230911	163500	439051120	5790	5790	5790	5790	0
182	20230911	163400	439051120	5790	5790	5790	5790	1430
183	20230911	163300	439051120	5790	5790	5790	5790	0
184	20230911	163200	439051120	5790	5790	5790	5790	0
185	20230911	163100	439051120	5790	5790	5790	5790	0
186	20230911	163000	439051120	5790	5790	5790	5790	0
187	20230911	162900	439051120	5790	5790	5790	5790	0
188	20230911	162800	439051120	5790	5790	5790	5790	0
189	20230911	162700	439051120	5790	5790	5790	5790	0
190	20230911	162600	439051120	5790	5790	5790	5790	0
191	20230911	162500	439051120	5790	5790	5790	5790	0
192	20230911	162400	439051120	5790	5790	5790	5790	0
193	20230911	162300	439051120	5790	5790	5790	5790	0
194	20230911	162200	439051120	5790	5790	5790	5790	0
195	20230911	162100	439051120	5790	5790	5790	5790	0
196	20230911	162000	439051120	5790	5790	5790	5790	0
197	20230911	161900	439051120	5790	5790	5790	5790	0
198	20230911	161800	439051120	5790	5790	5790	5790	0
199	20230911	161700	439051120	5790	5790	5790	5790	0
200	20230911	161600	439051120	5790	5790	5790	5790	0
201	20230911	161500	439051120	5790	5790	5790	5790	0
202	20230911	161400	439051120	5790	5790	5790	5790	0
203	20230911	161300	439051120	5790	5790	5790	5790	0
204	20230911	161200	439051120	5790	5790	5790	5790	0
205	20230911	161100	439051120	5790	5790	5790	5790	0
206	20230911	161000	439051120	5790	5790	5790	5790	0
207	20230911	160900	439051120	5790	5790	5790	5790	0
208	20230911	160800	439051120	5790	5790	5790	5790	0
209	20230911	160700	439051120	5790	5790	5790	5790	0
210	20230911	160600	439051120	5790	5790	5790	5790	0
211	20230911	160500	439051120	5790	5790	5790	5790	0
212	20230911	160400	439051120	5790	5790	5790	5790	1430
213	20230911	160300	439051120	5790	5790	5790	5790	0
214	20230911	160200	439051120	5790	5790	5790	5790	0
215	20230911	160100	439051120	5790	5790	5790	5790	0
216	20230911	160000	439051120	5790	5790	5790	5790	0
217	20230911	155900	439051120	5790	5790	5790	5790	0
218	20230911	155800	439051120	5790	5790	5790	5790	0
219	20230911	155700	439051120	5790	5790	5790	5790	0
220	20230911	155600	439051120	5790	5790	5790	5790	0
221	20230911	155500	439051120	5790	5790	5790	5790	0
222	20230911	155400	439051120	5790	5790	5790	5790	0
223	20230911	155300	439051120	5790	5790	5790	5790	0
224	20230911	155200	439051120	5790	5790	5790	5790	0
225	20230911	155100	439051120	5790	5790	5790	5790	0
226	20230911	155000	439051120	5790	5790	5790	5790	0
227	20230911	154900	439051120	5790	5790	5790	5790	0
228	20230911	154800	439051120	5790	5790	5790	5790	0
229	20230911	154700	439051120	5790	5790	5790	5790	0
230	20230911	154600	439051120	5790	5790	5790	5790	0
231	20230911	154500	439051120	5790	5790	5790	5790	0
232	20230911	154400	439051120	5790	5790	5790	5790	0
233	20230911	154300	439051120	5790	5790	5790	5790	0
234	20230911	154200	439051120	5790	5790	5790	5790	0
235	20230911	154100	439051120	5790	5790	5790	5790	0
236	20230911	154000	439051120	5790	5790	5790	5790	0
237	20230911	153900	439051120	5790	5790	5790	5790	0
238	20230911	153800	439051120	5790	5790	5790	5790	0
239	20230911	153700	439051120	5790	5790	5790	5790	0
240	20230911	153600	439051120	5790	5790	5790	5790	0
241	20230911	153500	439051120	5790	5790	5790	5790	0
242	20230911	153400	439051120	5790	5790	5790	5790	1430
243	20230911	153300	439051120	5790	5790	5790	5790	0
244	20230911	153200	439051120	5790	5790	5790	5790	0
245	20230911	153100	439051120	5790	5790	5790	5790	0
246	20230911	153000	439051120	5790	5790	5790	5790	1430
247	20230911	152900	430771420	5750	5750	5750	5750	0
248	20230911	152800	430771420	5750	5750	5750	5750	0
249	20230911	152700	430771420	5750	5750	5750	5750	0
250	20230911	152600	430771420	5750	5750	5750	5750	0
251	20230911	152500	430771420	5750	5750	5750	5750	0
252	20230911	152400	430771420	5750	5750	5750	5750	0
253	20230911	152300	430771420	5750	5750	5750	5750	0
254	20230911	152200	430771420	5750	5750	5750	5750	0
255	20230911	152100	430771420	5750	5750	5750	5750	0
256	20230911	152000	430771420	5750	5750	5750	5750	0
257	20230911	151900	430771420	5750	5770	5780	5750	327
258	20230911	151800	428888200	5780	5750	5780	5750	156
259	20230911	151700	427991140	5740	5740	5740	5740	0
260	20230911	151600	427991140	5740	5760	5760	5740	1017
261	20230911	151500	422153210	5740	5760	5760	5740	45
262	20230911	151400	421894330	5760	5780	5780	5750	116
263	20230911	151300	421224590	5780	5740	5780	5740	308
264	20230911	151200	419456350	5740	5740	5740	5740	10
265	20230911	151100	419398950	5740	5750	5750	5740	25
266	20230911	151000	419255210	5790	5790	5790	5790	0
267	20230911	150900	419255210	5790	5790	5790	5790	45
268	20230911	150800	418994660	5790	5790	5790	5790	0
269	20230911	150700	418994660	5790	5790	5790	5790	20
270	20230911	150600	418878860	5750	5760	5790	5750	818
271	20230911	150500	414173300	5760	5760	5760	5760	1
272	20230911	150400	414167540	5800	5800	5800	5800	0
273	20230911	150300	414167540	5800	5800	5800	5800	0
274	20230911	150200	414167540	5800	5800	5800	5800	0
275	20230911	150100	414167540	5800	5800	5800	5800	0
276	20230911	150000	414167540	5800	5800	5800	5800	0
277	20230911	145900	414167540	5800	5770	5800	5770	28
278	20230911	145800	414005920	5770	5760	5770	5760	11
279	20230911	145700	413942550	5770	5770	5770	5770	0
280	20230911	145600	413942550	5770	5770	5770	5770	0
281	20230911	145500	413942550	5770	5770	5770	5770	0
282	20230911	145400	413942550	5770	5770	5770	5770	0
283	20230911	145300	413942550	5770	5770	5770	5770	0
284	20230911	145200	413942550	5770	5770	5770	5770	32
285	20230911	145100	413757910	5770	5770	5770	5770	0
286	20230911	145000	413757910	5770	5770	5770	5770	1
287	20230911	144900	413752140	5800	5790	5800	5790	10
288	20230911	144800	413694200	5800	5800	5800	5800	0
289	20230911	144700	413694200	5800	5790	5800	5790	10
290	20230911	144600	413636280	5800	5800	5800	5800	53
291	20230911	144500	413328880	5800	5800	5800	5800	5
292	20230911	144400	413299880	5800	5760	5800	5760	6
293	20230911	144300	413265280	5750	5750	5750	5750	2
294	20230911	144200	413253780	5760	5760	5760	5760	50
295	20230911	144100	412965780	5760	5760	5760	5760	0
296	20230911	144000	412965780	5760	5760	5760	5760	172
297	20230911	143900	411975060	5760	5760	5760	5760	0
298	20230911	143800	411975060	5760	5760	5760	5760	30
299	20230911	143700	411802260	5760	5760	5760	5760	45
300	20230911	143600	411543060	5770	5770	5770	5770	300
301	20230911	143500	409812060	5770	5770	5770	5770	300
302	20230911	143400	408081060	5780	5780	5780	5780	1
303	20230911	143300	408075280	5760	5770	5790	5760	632
304	20230911	143200	404433120	5780	5780	5780	5780	67
305	20230911	143100	404045860	5800	5800	5800	5800	0
306	20230911	143000	404045860	5800	5800	5800	5800	0
307	20230911	142900	404045860	5800	5800	5800	5800	1
308	20230911	142800	404040060	5770	5800	5800	5770	175
309	20230911	142700	403029910	5820	5820	5820	5820	0
310	20230911	142600	403029910	5820	5820	5820	5820	0
311	20230911	142500	403029910	5820	5820	5820	5820	0
312	20230911	142400	403029910	5820	5820	5820	5820	0
313	20230911	142300	403029910	5820	5820	5820	5820	0
314	20230911	142200	403029910	5820	5820	5820	5820	0
315	20230911	142100	403029910	5820	5790	5820	5790	4
316	20230911	142000	403006720	5790	5780	5790	5780	43
317	20230911	141900	402758160	5780	5780	5780	5780	50
318	20230911	141800	402469160	5770	5770	5770	5770	320
319	20230911	141700	400622760	5780	5790	5790	5780	2093
320	20230911	141600	388525190	5790	5790	5790	5790	93
321	20230911	141500	387986720	5790	5800	5800	5790	296
322	20230911	141400	386272790	5830	5830	5830	5830	0
323	20230911	141300	386272790	5830	5830	5830	5830	0
324	20230911	141200	386272790	5830	5830	5830	5830	0
325	20230911	141100	386272790	5830	5830	5830	5830	0
326	20230911	141000	386272790	5830	5830	5830	5830	0
327	20230911	140900	386272790	5830	5830	5830	5830	6
328	20230911	140800	386237810	5810	5810	5810	5810	15
329	20230911	140700	386150660	5830	5820	5830	5810	92
330	20230911	140600	385615050	5840	5840	5840	5840	0
331	20230911	140500	385615050	5840	5840	5840	5840	300
332	20230911	140400	383863050	5830	5830	5830	5830	0
333	20230911	140300	383863050	5830	5830	5830	5830	0
334	20230911	140200	383863050	5830	5830	5830	5830	0
335	20230911	140100	383863050	5830	5830	5830	5830	0
336	20230911	140000	383863050	5830	5830	5830	5830	1
337	20230911	135900	383857220	5840	5840	5840	5840	17
338	20230911	135800	383757940	5840	5840	5840	5840	0
339	20230911	135700	383757940	5840	5830	5840	5830	1192
340	20230911	135600	376801200	5830	5830	5830	5830	0
341	20230911	135500	376801200	5830	5830	5830	5830	0
342	20230911	135400	376801200	5830	5830	5830	5830	0
343	20230911	135300	376801200	5830	5830	5830	5830	0
344	20230911	135200	376801200	5830	5820	5830	5820	11
345	20230911	135100	376737080	5820	5820	5820	5820	0
346	20230911	135000	376737080	5820	5820	5820	5820	56
347	20230911	134900	376411160	5820	5820	5820	5820	0
348	20230911	134800	376411160	5820	5810	5820	5810	10
349	20230911	134700	376352980	5790	5790	5790	5790	0
350	20230911	134600	376352980	5790	5790	5790	5790	1
351	20230911	134500	376347190	5790	5790	5790	5780	501
352	20230911	134400	373451200	5780	5800	5800	5780	300
353	20230911	134300	371713960	5820	5820	5820	5820	0
354	20230911	134200	371713960	5820	5820	5820	5820	1
355	20230911	134100	371708140	5790	5790	5790	5790	0
356	20230911	134000	371708140	5790	5790	5790	5790	0
357	20230911	133900	371708140	5790	5790	5790	5790	0
358	20230911	133800	371708140	5790	5790	5790	5790	376
359	20230911	133700	369531100	5790	5790	5790	5790	0
360	20230911	133600	369531100	5790	5800	5800	5790	350
361	20230911	133500	367501750	5820	5820	5820	5820	0
362	20230911	133400	367501750	5820	5820	5820	5820	14
363	20230911	133300	367420270	5800	5820	5820	5800	509
364	20230911	133200	364467350	5820	5820	5820	5820	0
365	20230911	133100	364467350	5820	5820	5820	5820	9
366	20230911	133000	364414970	5800	5800	5800	5800	0
367	20230911	132900	364414970	5800	5800	5800	5800	0
368	20230911	132800	364414970	5800	5800	5800	5800	0
369	20230911	132700	364414970	5800	5810	5810	5800	1000
370	20230911	132600	358612270	5830	5830	5830	5830	0
371	20230911	132500	358612270	5830	5830	5830	5830	0
372	20230911	132400	358612270	5830	5830	5830	5830	0
373	20230911	132300	358612270	5830	5830	5830	5830	0
374	20230911	132200	358612270	5830	5830	5830	5830	0
375	20230911	132100	358612270	5830	5830	5830	5830	1000
376	20230911	132000	352782270	5810	5810	5810	5810	0
377	20230911	131900	352782270	5810	5810	5810	5810	0
378	20230911	131800	352782270	5810	5810	5810	5810	0
379	20230911	131700	352782270	5810	5810	5810	5810	145
380	20230911	131600	351939820	5810	5810	5810	5810	0
381	20230911	131500	351939820	5810	5820	5820	5810	14
382	20230911	131400	351858470	5830	5830	5830	5830	0
383	20230911	131300	351858470	5830	5830	5830	5830	0
384	20230911	131200	351858470	5830	5830	5830	5830	0
385	20230911	131100	351858470	5830	5830	5830	5830	0
386	20230911	131000	351858470	5830	5830	5830	5830	100
387	20230911	130900	351275470	5830	5830	5830	5830	92
388	20230911	130800	350739110	5830	5830	5830	5830	1
389	20230911	130700	350733280	5800	5800	5800	5800	0
390	20230911	130600	350733280	5800	5800	5800	5800	0
391	20230911	130500	350733280	5800	5800	5800	5800	0
392	20230911	130400	350733280	5800	5800	5800	5800	300
393	20230911	130300	348993280	5800	5810	5810	5800	204
394	20230911	130200	347810040	5810	5820	5820	5810	195
395	20230911	130100	346677070	5820	5820	5820	5820	0
396	20230911	130000	346677070	5820	5820	5820	5820	350
397	20230911	125900	344640070	5820	5820	5820	5820	0
398	20230911	125800	344640070	5820	5820	5820	5820	0
399	20230911	125700	344640070	5820	5820	5820	5820	0
400	20230911	125600	344640070	5820	5820	5820	5820	50
401	20230911	125500	344349070	5820	5810	5820	5810	22
402	20230911	125400	344221200	5810	5820	5820	5810	430
403	20230911	125300	341718750	5830	5830	5830	5830	47
404	20230911	125200	341444740	5830	5830	5830	5830	10
405	20230911	125100	341386440	5830	5830	5830	5830	0
406	20230911	125000	341386440	5830	5830	5830	5830	0
407	20230911	124900	341386440	5830	5830	5830	5830	0
408	20230911	124800	341386440	5830	5830	5830	5830	0
409	20230911	124700	341386440	5830	5830	5830	5830	0
410	20230911	124600	341386440	5830	5830	5830	5830	666
411	20230911	124500	337503660	5820	5820	5820	5820	100
412	20230911	124400	336921660	5820	5820	5820	5820	2
413	20230911	124300	336910020	5820	5830	5830	5820	300
414	20230911	124200	335162020	5820	5820	5820	5820	22
415	20230911	124100	335033980	5830	5830	5830	5830	0
416	20230911	124000	335033980	5830	5830	5830	5830	0
417	20230911	123900	335033980	5830	5830	5830	5830	0
418	20230911	123800	335033980	5830	5830	5830	5830	1
419	20230911	123700	335028150	5810	5810	5810	5810	250
420	20230911	123600	333575650	5810	5810	5810	5810	0
421	20230911	123500	333575650	5810	5810	5810	5810	0
422	20230911	123400	333575650	5810	5810	5810	5810	0
423	20230911	123300	333575650	5810	5810	5810	5810	0
424	20230911	123200	333575650	5810	5830	5830	5810	2
425	20230911	123100	333564010	5820	5820	5820	5820	0
426	20230911	123000	333564010	5820	5820	5820	5820	0
427	20230911	122900	333564010	5820	5820	5820	5820	0
428	20230911	122800	333564010	5820	5820	5820	5820	0
429	20230911	122700	333564010	5820	5820	5820	5820	0
430	20230911	122600	333564010	5820	5820	5820	5820	0
431	20230911	122500	333564010	5820	5820	5820	5820	0
432	20230911	122400	333564010	5820	5820	5820	5820	0
433	20230911	122300	333564010	5820	5820	5820	5820	108
434	20230911	122200	332935450	5830	5830	5830	5830	0
435	20230911	122100	332935450	5830	5830	5830	5830	1
436	20230911	122000	332929620	5810	5810	5810	5810	10
437	20230911	121900	332871520	5830	5830	5830	5830	96
438	20230911	121800	332311840	5830	5830	5830	5830	21
439	20230911	121700	332189410	5840	5840	5840	5840	0
440	20230911	121600	332189410	5840	5840	5840	5840	0
441	20230911	121500	332189410	5840	5840	5840	5840	1
442	20230911	121400	332183570	5820	5820	5820	5820	2
443	20230911	121300	332171930	5820	5820	5820	5820	129
444	20230911	121200	331421150	5820	5820	5820	5820	0
445	20230911	121100	331421150	5820	5820	5820	5820	51
446	20230911	121000	331124330	5830	5830	5830	5830	1
447	20230911	120900	331118500	5830	5830	5830	5830	60
448	20230911	120800	330768700	5830	5830	5830	5830	0
449	20230911	120700	330768700	5830	5830	5830	5830	0
450	20230911	120600	330768700	5830	5830	5830	5830	0
451	20230911	120500	330768700	5830	5830	5830	5830	0
452	20230911	120400	330768700	5830	5830	5830	5830	0
453	20230911	120300	330768700	5830	5830	5830	5830	2
454	20230911	120200	330757040	5820	5820	5820	5820	0
455	20230911	120100	330757040	5820	5820	5820	5820	50
456	20230911	120000	330466040	5830	5830	5830	5830	0
457	20230911	115900	330466040	5830	5830	5830	5830	0
458	20230911	115800	330466040	5830	5830	5830	5830	5
459	20230911	115700	330436890	5830	5830	5830	5830	0
460	20230911	115600	330436890	5830	5830	5830	5830	157
461	20230911	115500	329521580	5830	5830	5830	5830	1
462	20230911	115400	329515750	5830	5830	5830	5830	0
463	20230911	115300	329515750	5830	5830	5830	5830	0
464	20230911	115200	329515750	5830	5830	5830	5830	0
465	20230911	115100	329515750	5830	5830	5830	5830	0
466	20230911	115000	329515750	5830	5830	5830	5830	2
467	20230911	114900	329504090	5840	5840	5840	5840	0
468	20230911	114800	329504090	5840	5840	5840	5840	0
469	20230911	114700	329504090	5840	5840	5840	5840	0
470	20230911	114600	329504090	5840	5840	5840	5840	40
471	20230911	114500	329270490	5840	5840	5840	5840	0
472	20230911	114400	329270490	5840	5840	5840	5840	20
473	20230911	114300	329153690	5840	5840	5840	5840	0
474	20230911	114200	329153690	5840	5840	5840	5840	0
475	20230911	114100	329153690	5840	5830	5840	5830	130
476	20230911	114000	328394790	5830	5830	5830	5830	0
477	20230911	113900	328394790	5830	5830	5830	5830	0
478	20230911	113800	328394790	5830	5830	5830	5830	0
479	20230911	113700	328394790	5830	5830	5830	5830	0
480	20230911	113600	328394790	5830	5830	5830	5830	0
481	20230911	113500	328394790	5830	5830	5830	5830	0
482	20230911	113400	328394790	5830	5830	5830	5830	0
483	20230911	113300	328394790	5830	5840	5840	5830	208
484	20230911	113200	327182050	5840	5840	5840	5840	71
485	20230911	113100	326767410	5840	5840	5840	5840	3
486	20230911	113000	326749890	5850	5850	5850	5850	0
487	20230911	112900	326749890	5850	5850	5850	5850	0
488	20230911	112800	326749890	5850	5850	5850	5850	0
489	20230911	112700	326749890	5850	5850	5850	5850	0
490	20230911	112600	326749890	5850	5850	5850	5850	500
491	20230911	112500	323824890	5850	5850	5850	5850	10
492	20230911	112400	323766390	5850	5850	5850	5850	0
493	20230911	112300	323766390	5850	5850	5850	5850	0
494	20230911	112200	323766390	5850	5850	5850	5850	0
495	20230911	112100	323766390	5850	5850	5850	5850	0
496	20230911	112000	323766390	5850	5850	5850	5850	0
497	20230911	111900	323766390	5850	5850	5850	5850	0
498	20230911	111800	323766390	5850	5850	5850	5850	0
499	20230911	111700	323766390	5850	5850	5850	5850	0
500	20230911	111600	323766390	5850	5850	5850	5850	0
501	20230911	111500	323766390	5850	5850	5850	5850	0
502	20230911	111400	323766390	5850	5850	5850	5850	0
503	20230911	111300	323766390	5850	5850	5850	5850	1
504	20230911	111200	323760540	5850	5840	5850	5820	138
505	20230911	111100	322954440	5840	5840	5840	5840	1
506	20230911	111000	322948600	5830	5840	5840	5830	3
507	20230911	110900	322931090	5830	5830	5830	5830	60
508	20230911	110800	322581290	5850	5850	5850	5850	10
509	20230911	110700	322522790	5850	5850	5850	5850	0
510	20230911	110600	322522790	5850	5850	5850	5850	552
511	20230911	110500	319293590	5850	5840	5850	5840	210
512	20230911	110400	318065100	5820	5820	5820	5820	500
513	20230911	110300	315155100	5810	5810	5810	5810	0
514	20230911	110200	315155100	5810	5810	5810	5810	0
515	20230911	110100	315155100	5810	5810	5810	5810	0
516	20230911	110000	315155100	5810	5810	5810	5810	0
517	20230911	105900	315155100	5810	5820	5820	5810	5082
518	20230911	105800	285628400	5810	5810	5810	5810	761
519	20230911	105700	281206990	5820	5820	5820	5820	13
520	20230911	105600	281131330	5820	5820	5820	5820	1706
521	20230911	105500	271202410	5820	5820	5820	5820	1
522	20230911	105400	271196590	5850	5850	5850	5850	0
523	20230911	105300	271196590	5850	5850	5850	5850	3
524	20230911	105200	271179040	5850	5850	5850	5850	0
525	20230911	105100	271179040	5850	5830	5850	5830	51
526	20230911	105000	270880710	5820	5830	5830	5820	3591
527	20230911	104900	249977320	5840	5840	5840	5840	110
528	20230911	104800	249334920	5840	5840	5840	5840	144
529	20230911	104700	248493960	5840	5850	5850	5840	209
530	20230911	104600	247271400	5850	5840	5850	5840	105
531	20230911	104500	246658150	5850	5850	5850	5850	0
532	20230911	104400	246658150	5850	5850	5850	5850	0
533	20230911	104300	246658150	5850	5850	5850	5850	29
534	20230911	104200	246488500	5850	5850	5850	5850	1
535	20230911	104100	246482650	5850	5860	5860	5850	18
536	20230911	104000	246377180	5860	5860	5860	5860	2
537	20230911	103900	246365460	5850	5860	5860	5850	39
538	20230911	103800	246137190	5850	5850	5850	5850	1
539	20230911	103700	246131340	5860	5860	5860	5840	28
540	20230911	103600	245967320	5840	5850	5850	5840	1513
541	20230911	103500	237120660	5850	5850	5850	5850	58
542	20230911	103400	236781360	5840	5840	5850	5840	838
543	20230911	103300	231885860	5850	5830	5850	5830	2756
544	20230911	103200	215799730	5820	5820	5820	5820	11
545	20230911	103100	215735710	5830	5830	5830	5830	0
546	20230911	103000	215735710	5830	5830	5830	5830	10
547	20230911	102900	215677410	5830	5830	5830	5830	2
548	20230911	102800	215665750	5820	5830	5830	5820	195
549	20230911	102700	214530800	5830	5830	5830	5830	2
550	20230911	102600	214519140	5830	5830	5830	5830	120
551	20230911	102500	213819540	5840	5840	5840	5840	100
552	20230911	102400	213235540	5840	5840	5840	5840	0
553	20230911	102300	213235540	5840	5840	5840	5840	2
554	20230911	102200	213223860	5840	5830	5840	5830	20
555	20230911	102100	213107160	5840	5840	5840	5840	0
556	20230911	102000	213107160	5840	5840	5840	5840	0
557	20230911	101900	213107160	5840	5840	5840	5840	10
558	20230911	101800	213048760	5840	5840	5840	5840	0
559	20230911	101700	213048760	5840	5840	5840	5840	252
560	20230911	101600	211577080	5840	5840	5840	5840	253
561	20230911	101500	210099560	5840	5820	5840	5820	102
562	20230911	101400	209505880	5820	5840	5840	5820	40
563	20230911	101300	209272680	5830	5830	5830	5830	690
564	20230911	101200	205249980	5820	5810	5820	5800	472
565	20230911	101100	202510370	5800	5800	5800	5800	0
566	20230911	101000	202510370	5800	5800	5800	5800	0
567	20230911	100900	202510370	5800	5800	5800	5800	150
568	20230911	100800	201640370	5810	5800	5810	5800	30
569	20230911	100700	201466270	5800	5800	5800	5800	1
570	20230911	100600	201460470	5800	5800	5800	5800	0
571	20230911	100500	201460470	5800	5800	5800	5800	20
572	20230911	100400	201344470	5810	5810	5810	5810	1
573	20230911	100300	201338660	5810	5810	5810	5810	0
574	20230911	100200	201338660	5810	5810	5810	5810	0
575	20230911	100100	201338660	5810	5810	5810	5810	18
576	20230911	100000	201234080	5830	5810	5830	5810	42
577	20230911	095900	200989460	5830	5820	5830	5820	374
578	20230911	095800	198811790	5820	5820	5820	5820	56
579	20230911	095700	198485870	5820	5800	5820	5770	158
580	20230911	095600	197570970	5820	5820	5820	5820	35
581	20230911	095500	197367270	5810	5800	5810	5770	467
582	20230911	095400	194661590	5800	5810	5810	5800	603
583	20230911	095300	191164160	5810	5810	5810	5810	20
584	20230911	095200	191047960	5810	5820	5820	5810	23
585	20230911	095100	190914300	5820	5810	5820	5810	2092
586	20230911	095000	178759770	5810	5820	5820	5810	38
587	20230911	094900	178538620	5820	5820	5820	5820	219
588	20230911	094800	177264040	5820	5820	5830	5820	274
589	20230911	094700	175669350	5820	5830	5830	5820	60
590	20230911	094600	175320050	5850	5850	5850	5850	0
591	20230911	094500	175320050	5850	5850	5850	5850	0
592	20230911	094400	175320050	5850	5850	5850	5850	1
593	20230911	094300	175314200	5820	5860	5860	5820	95
594	20230911	094200	174758660	5850	5850	5850	5850	15
595	20230911	094100	174670910	5850	5860	5860	5850	9
596	20230911	094000	174618220	5860	5850	5860	5820	133
597	20230911	093900	173840950	5850	5860	5860	5840	257
598	20230911	093800	172335650	5860	5860	5860	5860	0
599	20230911	093700	172335650	5860	5860	5860	5860	0
600	20230911	093600	172335650	5860	5860	5860	5860	29
601	20230911	093500	172165710	5860	5840	5860	5840	6
602	20230911	093400	172130570	5860	5860	5860	5860	0
603	20230911	093300	172130570	5860	5860	5860	5860	38
604	20230911	093200	171907890	5860	5840	5860	5840	1509
605	20230911	093100	163083390	5840	5820	5850	5800	2268
606	20230911	093000	149886400	5820	5820	5830	5800	631
607	20230911	092900	146215190	5800	5810	5820	5800	1046
608	20230911	092800	140139970	5800	5810	5810	5800	774
609	20230911	092700	135650660	5820	5820	5820	5820	2
610	20230911	092600	135639020	5820	5800	5820	5800	2444
611	20230911	092500	121453990	5780	5780	5790	5780	1151
612	20230911	092400	114797670	5780	5780	5780	5780	12
613	20230911	092300	114728310	5770	5780	5780	5770	501
614	20230911	092200	111832540	5770	5770	5770	5770	100
615	20230911	092100	111255540	5780	5780	5780	5780	553
616	20230911	092000	108059200	5780	5770	5780	5770	753
617	20230911	091900	103714370	5770	5770	5770	5770	0
618	20230911	091800	103714370	5770	5760	5770	5760	108
619	20230911	091700	103092260	5750	5750	5750	5750	353
620	20230911	091600	101062510	5750	5750	5750	5750	0
621	20230911	091500	101062510	5750	5750	5750	5750	13
622	20230911	091400	100987760	5750	5750	5750	5750	0
623	20230911	091300	100987760	5750	5750	5750	5750	331
624	20230911	091200	99084510	5750	5750	5750	5750	260
625	20230911	091100	97589510	5760	5760	5760	5760	0
626	20230911	091000	97589510	5760	5740	5760	5740	237
627	20230911	090900	96229110	5740	5740	5740	5740	0
628	20230911	090800	96229110	5740	5730	5740	5730	341
629	20230911	090700	94275170	5730	5730	5730	5650	2769
630	20230911	090600	78615070	5730	5730	5730	5730	21
631	20230911	090500	78494740	5740	5740	5740	5740	314
632	20230911	090400	76692380	5800	5780	5800	5770	104
633	20230911	090300	76091560	5780	5770	5800	5770	623
634	20230911	090200	72495370	5770	5740	5770	5650	6570
635	20230911	090100	34942370	5740	5700	5740	5690	2299
636	20230911	090000	21821700	5700	5650	5700	5650	3862