KissMeData/000700/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183100	244682390	5980	5980	5980	5980	17464
3	20230915	183000	244682390	5980	5980	5980	5980	0
4	20230915	182900	244682390	5980	5980	5980	5980	0
5	20230915	182800	244682390	5980	5980	5980	5980	0
6	20230915	182700	244682390	5980	5980	5980	5980	0
7	20230915	182600	244682390	5980	5980	5980	5980	0
8	20230915	182500	244682390	5980	5980	5980	5980	0
9	20230915	182400	244682390	5980	5980	5980	5980	0
10	20230915	182300	244682390	5980	5980	5980	5980	0
11	20230915	182200	244682390	5980	5980	5980	5980	0
12	20230915	182100	244682390	5980	5980	5980	5980	0
13	20230915	182000	244682390	5980	5980	5980	5980	0
14	20230915	181900	244682390	5980	5980	5980	5980	0
15	20230915	181800	244682390	5980	5980	5980	5980	0
16	20230915	181700	244682390	5980	5980	5980	5980	0
17	20230915	181600	244682390	5980	5980	5980	5980	0
18	20230915	181500	244682390	5980	5980	5980	5980	0
19	20230915	181400	244682390	5980	5980	5980	5980	0
20	20230915	181300	244682390	5980	5980	5980	5980	0
21	20230915	181200	244682390	5980	5980	5980	5980	0
22	20230915	181100	244682390	5980	5980	5980	5980	0
23	20230915	181000	244682390	5980	5980	5980	5980	0
24	20230915	180900	244682390	5980	5980	5980	5980	0
25	20230915	180800	244682390	5980	5980	5980	5980	0
26	20230915	180700	244682390	5980	5980	5980	5980	0
27	20230915	180600	244682390	5980	5980	5980	5980	0
28	20230915	180500	244682390	5980	5980	5980	5980	0
29	20230915	180400	244682390	5980	5980	5980	5980	0
30	20230915	180300	244682390	5980	5980	5980	5980	0
31	20230915	180200	244682390	5980	5980	5980	5980	0
32	20230915	180100	244682390	5980	5980	5980	5980	17464
33	20230915	180000	244682390	5980	5980	5980	5980	0
34	20230915	175900	244682390	5980	5980	5980	5980	0
35	20230915	175800	244682390	5980	5980	5980	5980	0
36	20230915	175700	244682390	5980	5980	5980	5980	0
37	20230915	175600	244682390	5980	5980	5980	5980	0
38	20230915	175500	244682390	5980	5980	5980	5980	0
39	20230915	175400	244682390	5980	5980	5980	5980	0
40	20230915	175300	244682390	5980	5980	5980	5980	0
41	20230915	175200	244682390	5980	5980	5980	5980	0
42	20230915	175100	244682390	5980	5980	5980	5980	0
43	20230915	175000	244682390	5980	5980	5980	5980	0
44	20230915	174900	244682390	5980	5980	5980	5980	0
45	20230915	174800	244682390	5980	5980	5980	5980	0
46	20230915	174700	244682390	5980	5980	5980	5980	0
47	20230915	174600	244682390	5980	5980	5980	5980	0
48	20230915	174500	244682390	5980	5980	5980	5980	0
49	20230915	174400	244682390	5980	5980	5980	5980	0
50	20230915	174300	244682390	5980	5980	5980	5980	0
51	20230915	174200	244682390	5980	5980	5980	5980	0
52	20230915	174100	244682390	5980	5980	5980	5980	0
53	20230915	174000	244682390	5980	5980	5980	5980	0
54	20230915	173900	244682390	5980	5980	5980	5980	0
55	20230915	173800	244682390	5980	5980	5980	5980	0
56	20230915	173700	244682390	5980	5980	5980	5980	0
57	20230915	173600	244682390	5980	5980	5980	5980	0
58	20230915	173500	244682390	5980	5980	5980	5980	0
59	20230915	173400	244682390	5980	5980	5980	5980	0
60	20230915	173300	244682390	5980	5980	5980	5980	0
61	20230915	173200	244682390	5980	5980	5980	5980	0
62	20230915	173100	244682390	5980	5980	5980	5980	17464
63	20230915	173000	244682390	5980	5980	5980	5980	0
64	20230915	172900	244682390	5980	5980	5980	5980	0
65	20230915	172800	244682390	5980	5980	5980	5980	0
66	20230915	172700	244682390	5980	5980	5980	5980	0
67	20230915	172600	244682390	5980	5980	5980	5980	0
68	20230915	172500	244682390	5980	5980	5980	5980	0
69	20230915	172400	244682390	5980	5980	5980	5980	0
70	20230915	172300	244682390	5980	5980	5980	5980	0
71	20230915	172200	244682390	5980	5980	5980	5980	0
72	20230915	172100	244682390	5980	5980	5980	5980	0
73	20230915	172000	244682390	5980	5980	5980	5980	0
74	20230915	171900	244682390	5980	5980	5980	5980	0
75	20230915	171800	244682390	5980	5980	5980	5980	0
76	20230915	171700	244682390	5980	5980	5980	5980	0
77	20230915	171600	244682390	5980	5980	5980	5980	0
78	20230915	171500	244682390	5980	5980	5980	5980	0
79	20230915	171400	244682390	5980	5980	5980	5980	0
80	20230915	171300	244682390	5980	5980	5980	5980	0
81	20230915	171200	244682390	5980	5980	5980	5980	0
82	20230915	171100	244682390	5980	5980	5980	5980	0
83	20230915	171000	244682390	5980	5980	5980	5980	0
84	20230915	170900	244682390	5980	5980	5980	5980	0
85	20230915	170800	244682390	5980	5980	5980	5980	0
86	20230915	170700	244682390	5980	5980	5980	5980	0
87	20230915	170600	244682390	5980	5980	5980	5980	0
88	20230915	170500	244682390	5980	5980	5980	5980	0
89	20230915	170400	244682390	5980	5980	5980	5980	0
90	20230915	170300	244682390	5980	5980	5980	5980	0
91	20230915	170200	244682390	5980	5980	5980	5980	0
92	20230915	170100	244682390	5980	5980	5980	5980	17464
93	20230915	170000	244682390	5980	5980	5980	5980	0
94	20230915	165900	244682390	5980	5980	5980	5980	0
95	20230915	165800	244682390	5980	5980	5980	5980	0
96	20230915	165700	244682390	5980	5980	5980	5980	0
97	20230915	165600	244682390	5980	5980	5980	5980	0
98	20230915	165500	244682390	5980	5980	5980	5980	0
99	20230915	165400	244682390	5980	5980	5980	5980	0
100	20230915	165300	244682390	5980	5980	5980	5980	0
101	20230915	165200	244682390	5980	5980	5980	5980	0
102	20230915	165100	244682390	5980	5980	5980	5980	0
103	20230915	165000	244682390	5980	5980	5980	5980	0
104	20230915	164900	244682390	5980	5980	5980	5980	0
105	20230915	164800	244682390	5980	5980	5980	5980	0
106	20230915	164700	244682390	5980	5980	5980	5980	0
107	20230915	164600	244682390	5980	5980	5980	5980	0
108	20230915	164500	244682390	5980	5980	5980	5980	0
109	20230915	164400	244682390	5980	5980	5980	5980	0
110	20230915	164300	244682390	5980	5980	5980	5980	0
111	20230915	164200	244682390	5980	5980	5980	5980	0
112	20230915	164100	244682390	5980	5980	5980	5980	0
113	20230915	164000	244682390	5980	5980	5980	5980	0
114	20230915	163900	244682390	5980	5980	5980	5980	0
115	20230915	163800	244682390	5980	5980	5980	5980	0
116	20230915	163700	244682390	5980	5980	5980	5980	0
117	20230915	163600	244682390	5980	5980	5980	5980	0
118	20230915	163500	244682390	5980	5980	5980	5980	0
119	20230915	163400	244682390	5980	5980	5980	5980	0
120	20230915	163300	244682390	5980	5980	5980	5980	0
121	20230915	163200	244682390	5980	5980	5980	5980	0
122	20230915	163100	244682390	5980	5980	5980	5980	17464
123	20230915	163000	244682390	5980	5980	5980	5980	0
124	20230915	162900	244682390	5980	5980	5980	5980	0
125	20230915	162800	244682390	5980	5980	5980	5980	0
126	20230915	162700	244682390	5980	5980	5980	5980	0
127	20230915	162600	244682390	5980	5980	5980	5980	0
128	20230915	162500	244682390	5980	5980	5980	5980	0
129	20230915	162400	244682390	5980	5980	5980	5980	0
130	20230915	162300	244682390	5980	5980	5980	5980	0
131	20230915	162200	244682390	5980	5980	5980	5980	0
132	20230915	162100	244682390	5980	5980	5980	5980	0
133	20230915	162000	244682390	5980	5980	5980	5980	0
134	20230915	161900	244682390	5980	5980	5980	5980	0
135	20230915	161800	244682390	5980	5980	5980	5980	0
136	20230915	161700	244682390	5980	5980	5980	5980	0
137	20230915	161600	244682390	5980	5980	5980	5980	0
138	20230915	161500	244682390	5980	5980	5980	5980	0
139	20230915	161400	244682390	5980	5980	5980	5980	0
140	20230915	161300	244682390	5980	5980	5980	5980	0
141	20230915	161200	244682390	5980	5980	5980	5980	0
142	20230915	161100	244682390	5980	5980	5980	5980	0
143	20230915	161000	244682390	5980	5980	5980	5980	0
144	20230915	160900	244682390	5980	5980	5980	5980	0
145	20230915	160800	244682390	5980	5980	5980	5980	0
146	20230915	160700	244682390	5980	5980	5980	5980	0
147	20230915	160600	244682390	5980	5980	5980	5980	0
148	20230915	160500	244682390	5980	5980	5980	5980	0
149	20230915	160400	244682390	5980	5980	5980	5980	0
150	20230915	160300	244682390	5980	5980	5980	5980	0
151	20230915	160200	244682390	5980	5980	5980	5980	0
152	20230915	160100	244682390	5980	5980	5980	5980	17464
153	20230915	160000	244682390	5980	5980	5980	5980	0
154	20230915	155900	244682390	5980	5980	5980	5980	0
155	20230915	155800	244682390	5980	5980	5980	5980	0
156	20230915	155700	244682390	5980	5980	5980	5980	0
157	20230915	155600	244682390	5980	5980	5980	5980	0
158	20230915	155500	244682390	5980	5980	5980	5980	0
159	20230915	155400	244682390	5980	5980	5980	5980	0
160	20230915	155300	244682390	5980	5980	5980	5980	0
161	20230915	155200	244682390	5980	5980	5980	5980	0
162	20230915	155100	244682390	5980	5980	5980	5980	0
163	20230915	155000	244682390	5980	5980	5980	5980	0
164	20230915	154900	244682390	5980	5980	5980	5980	0
165	20230915	154800	244682390	5980	5980	5980	5980	0
166	20230915	154700	244682390	5980	5980	5980	5980	0
167	20230915	154600	244682390	5980	5980	5980	5980	0
168	20230915	154500	244682390	5980	5980	5980	5980	0
169	20230915	154400	244682390	5980	5980	5980	5980	0
170	20230915	154300	244682390	5980	5980	5980	5980	0
171	20230915	154200	244682390	5980	5980	5980	5980	0
172	20230915	154100	244682390	5980	5980	5980	5980	0
173	20230915	154000	244682390	5980	5980	5980	5980	0
174	20230915	153900	244682390	5980	5980	5980	5980	0
175	20230915	153800	244682390	5980	5980	5980	5980	0
176	20230915	153700	244682390	5980	5980	5980	5980	0
177	20230915	153600	244682390	5980	5980	5980	5980	0
178	20230915	153500	244682390	5980	5980	5980	5980	0
179	20230915	153400	244682390	5980	5980	5980	5980	0
180	20230915	153300	244682390	5980	5980	5980	5980	0
181	20230915	153200	244682390	5980	5980	5980	5980	0
182	20230915	153100	244682390	5980	5980	5980	5980	17464
183	20230915	153000	244682390	5980	5980	5980	5980	17464
184	20230915	152900	140247670	5930	5930	5930	5930	0
185	20230915	152800	140247670	5930	5930	5930	5930	0
186	20230915	152700	140247670	5930	5930	5930	5930	0
187	20230915	152600	140247670	5930	5930	5930	5930	0
188	20230915	152500	140247670	5930	5930	5930	5930	0
189	20230915	152400	140247670	5930	5930	5930	5930	0
190	20230915	152300	140247670	5930	5930	5930	5930	0
191	20230915	152200	140247670	5930	5930	5930	5930	0
192	20230915	152100	140247670	5930	5930	5930	5930	0
193	20230915	152000	140247670	5930	5930	5930	5930	0
194	20230915	151900	140247670	5930	5930	5930	5930	3
195	20230915	151800	140229880	5980	5980	5980	5980	0
196	20230915	151700	140229880	5980	5980	5980	5980	0
197	20230915	151600	140229880	5980	5980	5980	5980	0
198	20230915	151500	140229880	5980	5980	5980	5980	0
199	20230915	151400	140229880	5980	5980	5980	5970	120
200	20230915	151300	139513280	5980	5970	5980	5970	15
201	20230915	151200	139423610	5980	5980	5980	5980	38
202	20230915	151100	139196370	5980	5980	5980	5980	23
203	20230915	151000	139058830	5980	5980	5980	5980	0
204	20230915	150900	139058830	5980	5980	5980	5980	39
205	20230915	150800	138825610	5980	5980	5980	5980	0
206	20230915	150700	138825610	5980	5980	5980	5980	23
207	20230915	150600	138688070	5980	5980	5980	5980	0
208	20230915	150500	138688070	5980	5980	5980	5980	0
209	20230915	150400	138688070	5980	5980	5980	5980	0
210	20230915	150300	138688070	5980	5980	5980	5980	0
211	20230915	150200	138688070	5980	5980	5980	5980	0
212	20230915	150100	138688070	5980	5970	5980	5970	30
213	20230915	150000	138508770	5970	5970	5970	5970	0
214	20230915	145900	138508770	5970	5970	5970	5970	0
215	20230915	145800	138508770	5970	5970	5970	5970	200
216	20230915	145700	137314770	5970	5970	5970	5970	0
217	20230915	145600	137314770	5970	5970	5970	5970	10
218	20230915	145500	137255070	5970	5980	5980	5970	101
219	20230915	145400	136652090	5980	5980	5980	5980	0
220	20230915	145300	136652090	5980	5980	5980	5980	1833
221	20230915	145200	125690750	5970	5970	5970	5970	0
222	20230915	145100	125690750	5970	5970	5970	5970	1
223	20230915	145000	125684780	5970	5970	5970	5970	0
224	20230915	144900	125684780	5970	5940	5970	5940	824
225	20230915	144800	120785480	5940	5940	5940	5940	709
226	20230915	144700	116574020	5940	5940	5940	5940	248
227	20230915	144600	115100900	5940	5930	5940	5930	423
228	20230915	144500	112592280	5940	5940	5940	5940	0
229	20230915	144400	112592280	5940	5940	5940	5940	0
230	20230915	144300	112592280	5940	5940	5940	5940	0
231	20230915	144200	112592280	5940	5940	5940	5940	0
232	20230915	144100	112592280	5940	5940	5940	5940	0
233	20230915	144000	112592280	5940	5940	5940	5940	0
234	20230915	143900	112592280	5940	5940	5940	5940	31
235	20230915	143800	112408140	5940	5940	5940	5940	0
236	20230915	143700	112408140	5940	5940	5940	5940	0
237	20230915	143600	112408140	5940	5940	5940	5940	0
238	20230915	143500	112408140	5940	5940	5940	5940	0
239	20230915	143400	112408140	5940	5940	5940	5940	0
240	20230915	143300	112408140	5940	5940	5940	5940	0
241	20230915	143200	112408140	5940	5940	5940	5940	0
242	20230915	143100	112408140	5940	5940	5940	5940	0
243	20230915	143000	112408140	5940	5940	5940	5940	0
244	20230915	142900	112408140	5940	5940	5940	5940	0
245	20230915	142800	112408140	5940	5940	5940	5940	0
246	20230915	142700	112408140	5940	5940	5940	5940	0
247	20230915	142600	112408140	5940	5940	5940	5940	5
248	20230915	142500	112378440	5940	5940	5940	5940	0
249	20230915	142400	112378440	5940	5940	5940	5940	0
250	20230915	142300	112378440	5940	5940	5940	5940	0
251	20230915	142200	112378440	5940	5940	5940	5940	0
252	20230915	142100	112378440	5940	5940	5940	5940	2
253	20230915	142000	112366560	5940	5940	5940	5940	7
254	20230915	141900	112324980	5940	5940	5940	5940	0
255	20230915	141800	112324980	5940	5940	5940	5940	0
256	20230915	141700	112324980	5940	5940	5940	5940	0
257	20230915	141600	112324980	5940	5940	5940	5940	0
258	20230915	141500	112324980	5940	5940	5940	5940	0
259	20230915	141400	112324980	5940	5940	5940	5940	0
260	20230915	141300	112324980	5940	5940	5940	5940	0
261	20230915	141200	112324980	5940	5940	5940	5940	0
262	20230915	141100	112324980	5940	5940	5940	5940	0
263	20230915	141000	112324980	5940	5940	5940	5940	1
264	20230915	140900	112319040	5940	5940	5940	5940	0
265	20230915	140800	112319040	5940	5940	5940	5940	0
266	20230915	140700	112319040	5940	5940	5940	5940	0
267	20230915	140600	112319040	5940	5940	5940	5940	23
268	20230915	140500	112182420	5940	5940	5940	5940	0
269	20230915	140400	112182420	5940	5940	5940	5940	0
270	20230915	140300	112182420	5940	5940	5940	5940	0
271	20230915	140200	112182420	5940	5940	5940	5940	0
272	20230915	140100	112182420	5940	5940	5940	5940	0
273	20230915	140000	112182420	5940	5940	5940	5940	0
274	20230915	135900	112182420	5940	5940	5940	5940	0
275	20230915	135800	112182420	5940	5940	5940	5940	0
276	20230915	135700	112182420	5940	5940	5940	5940	0
277	20230915	135600	112182420	5940	5940	5940	5940	0
278	20230915	135500	112182420	5940	5940	5940	5940	0
279	20230915	135400	112182420	5940	5940	5940	5940	0
280	20230915	135300	112182420	5940	5940	5940	5940	0
281	20230915	135200	112182420	5940	5940	5940	5940	0
282	20230915	135100	112182420	5940	5940	5940	5940	1
283	20230915	135000	112176480	5930	5930	5930	5930	0
284	20230915	134900	112176480	5930	5930	5930	5930	0
285	20230915	134800	112176480	5930	5940	5940	5930	881
286	20230915	134700	106951880	5940	5940	5940	5940	166
287	20230915	134600	105965840	5940	5940	5940	5940	0
288	20230915	134500	105965840	5940	5940	5940	5940	27
289	20230915	134400	105805460	5940	5940	5940	5940	0
290	20230915	134300	105805460	5940	5940	5940	5940	0
291	20230915	134200	105805460	5940	5940	5940	5940	25
292	20230915	134100	105656960	5940	5940	5940	5940	1
293	20230915	134000	105651020	5940	5940	5940	5940	23
294	20230915	133900	105514400	5940	5940	5940	5940	0
295	20230915	133800	105514400	5940	5940	5940	5940	0
296	20230915	133700	105514400	5940	5940	5940	5940	23
297	20230915	133600	105377780	5940	5940	5940	5940	0
298	20230915	133500	105377780	5940	5940	5940	5940	0
299	20230915	133400	105377780	5940	5940	5940	5940	24
300	20230915	133300	105235220	5940	5940	5940	5940	0
301	20230915	133200	105235220	5940	5940	5940	5940	0
302	20230915	133100	105235220	5940	5940	5940	5940	26
303	20230915	133000	105080780	5940	5940	5940	5940	0
304	20230915	132900	105080780	5940	5940	5940	5940	0
305	20230915	132800	105080780	5940	5940	5940	5940	23
306	20230915	132700	104944160	5940	5940	5940	5940	0
307	20230915	132600	104944160	5940	5940	5940	5940	100
308	20230915	132500	104350160	5940	5940	5940	5940	24
309	20230915	132400	104207600	5940	5940	5940	5940	0
310	20230915	132300	104207600	5940	5940	5940	5940	0
311	20230915	132200	104207600	5940	5940	5940	5940	27
312	20230915	132100	104047220	5940	5940	5940	5940	0
313	20230915	132000	104047220	5940	5940	5940	5940	0
314	20230915	131900	104047220	5940	5940	5940	5940	24
315	20230915	131800	103904660	5940	5940	5940	5940	0
316	20230915	131700	103904660	5940	5940	5940	5940	0
317	20230915	131600	103904660	5940	5940	5940	5940	29
318	20230915	131500	103732400	5940	5940	5940	5940	27
319	20230915	131400	103572020	5940	5940	5940	5940	0
320	20230915	131300	103572020	5940	5940	5940	5940	0
321	20230915	131200	103572020	5940	5940	5940	5940	32
322	20230915	131100	103381940	5940	5940	5940	5940	7
323	20230915	131000	103340360	5940	5940	5940	5940	0
324	20230915	130900	103340360	5940	5940	5940	5940	0
325	20230915	130800	103340360	5940	5940	5940	5940	26
326	20230915	130700	103185920	5940	5940	5940	5940	0
327	20230915	130600	103185920	5940	5940	5940	5940	5
328	20230915	130500	103156220	5940	5940	5940	5940	25
329	20230915	130400	103007720	5940	5940	5940	5940	0
330	20230915	130300	103007720	5940	5940	5940	5940	0
331	20230915	130200	103007720	5940	5940	5940	5940	0
332	20230915	130100	103007720	5940	5940	5940	5940	23
333	20230915	130000	102871100	5940	5940	5940	5940	0
334	20230915	125900	102871100	5940	5940	5940	5940	0
335	20230915	125800	102871100	5940	5940	5940	5940	23
336	20230915	125700	102734480	5940	5940	5940	5940	0
337	20230915	125600	102734480	5940	5940	5940	5940	0
338	20230915	125500	102734480	5940	5940	5940	5940	24
339	20230915	125400	102591920	5940	5940	5940	5940	0
340	20230915	125300	102591920	5940	5940	5940	5940	3
341	20230915	125200	102574100	5940	5940	5940	5940	0
342	20230915	125100	102574100	5940	5940	5940	5940	25
343	20230915	125000	102425600	5940	5940	5940	5940	0
344	20230915	124900	102425600	5940	5940	5940	5940	0
345	20230915	124800	102425600	5940	5940	5940	5940	27
346	20230915	124700	102265220	5940	5940	5940	5940	0
347	20230915	124600	102265220	5940	5940	5940	5940	0
348	20230915	124500	102265220	5940	5940	5940	5940	0
349	20230915	124400	102265220	5940	5940	5940	5940	26
350	20230915	124300	102110780	5940	5940	5940	5940	0
351	20230915	124200	102110780	5940	5940	5940	5940	0
352	20230915	124100	102110780	5940	5940	5940	5940	0
353	20230915	124000	102110780	5940	5940	5940	5940	27
354	20230915	123900	101950400	5940	5940	5940	5940	0
355	20230915	123800	101950400	5940	5940	5940	5940	5
356	20230915	123700	101920700	5940	5940	5940	5940	23
357	20230915	123600	101784080	5940	5940	5940	5940	0
358	20230915	123500	101784080	5940	5940	5940	5940	0
359	20230915	123400	101784080	5940	5940	5940	5940	0
360	20230915	123300	101784080	5940	5940	5940	5940	24
361	20230915	123200	101641520	5940	5930	5940	5930	6
362	20230915	123100	101605930	5940	5940	5940	5940	0
363	20230915	123000	101605930	5940	5940	5940	5940	24
364	20230915	122900	101463370	5940	5940	5940	5940	0
365	20230915	122800	101463370	5940	5940	5940	5940	0
366	20230915	122700	101463370	5940	5940	5940	5940	25
367	20230915	122600	101314870	5940	5940	5940	5940	0
368	20230915	122500	101314870	5940	5940	5940	5940	4
369	20230915	122400	101291110	5940	5940	5940	5940	23
370	20230915	122300	101154490	5940	5940	5940	5940	0
371	20230915	122200	101154490	5940	5940	5940	5940	0
372	20230915	122100	101154490	5940	5940	5940	5940	27
373	20230915	122000	100994110	5940	5940	5940	5940	0
374	20230915	121900	100994110	5940	5940	5940	5940	0
375	20230915	121800	100994110	5940	5930	5940	5930	42
376	20230915	121700	100744780	5940	5940	5940	5940	0
377	20230915	121600	100744780	5940	5940	5940	5940	25
378	20230915	121500	100596280	5940	5940	5940	5940	0
379	20230915	121400	100596280	5940	5940	5940	5940	23
380	20230915	121300	100459660	5940	5940	5940	5940	0
381	20230915	121200	100459660	5940	5940	5940	5940	0
382	20230915	121100	100459660	5940	5940	5940	5940	26
383	20230915	121000	100305220	5940	5940	5940	5940	0
384	20230915	120900	100305220	5940	5940	5940	5940	0
385	20230915	120800	100305220	5940	5940	5940	5940	24
386	20230915	120700	100162660	5940	5940	5940	5940	0
387	20230915	120600	100162660	5940	5940	5940	5940	0
388	20230915	120500	100162660	5940	5940	5940	5940	25
389	20230915	120400	100014160	5940	5940	5940	5940	0
390	20230915	120300	100014160	5940	5940	5940	5940	0
391	20230915	120200	100014160	5940	5940	5940	5940	25
392	20230915	120100	99865660	5940	5940	5940	5940	0
393	20230915	120000	99865660	5940	5940	5940	5940	0
394	20230915	115900	99865660	5940	5940	5940	5940	0
395	20230915	115800	99865660	5940	5940	5940	5940	26
396	20230915	115700	99711220	5940	5940	5940	5940	0
397	20230915	115600	99711220	5940	5940	5940	5940	0
398	20230915	115500	99711220	5940	5940	5940	5940	23
399	20230915	115400	99574600	5940	5940	5940	5940	0
400	20230915	115300	99574600	5940	5940	5940	5940	0
401	20230915	115200	99574600	5940	5940	5940	5940	24
402	20230915	115100	99432040	5940	5940	5940	5940	0
403	20230915	115000	99432040	5940	5940	5940	5940	25
404	20230915	114900	99283540	5940	5940	5940	5940	0
405	20230915	114800	99283540	5940	5940	5940	5940	0
406	20230915	114700	99283540	5940	5940	5940	5940	25
407	20230915	114600	99135040	5940	5940	5940	5940	0
408	20230915	114500	99135040	5940	5940	5940	5940	4
409	20230915	114400	99111280	5930	5930	5930	5930	0
410	20230915	114300	99111280	5930	5930	5930	5930	0
411	20230915	114200	99111280	5930	5930	5930	5930	0
412	20230915	114100	99111280	5930	5930	5930	5930	0
413	20230915	114000	99111280	5930	5930	5930	5930	0
414	20230915	113900	99111280	5930	5930	5930	5930	0
415	20230915	113800	99111280	5930	5930	5930	5930	0
416	20230915	113700	99111280	5930	5930	5930	5930	0
417	20230915	113600	99111280	5930	5930	5930	5930	0
418	20230915	113500	99111280	5930	5930	5930	5930	0
419	20230915	113400	99111280	5930	5930	5930	5930	0
420	20230915	113300	99111280	5930	5930	5930	5930	200
421	20230915	113200	97925280	5930	5940	5940	5930	423
422	20230915	113100	95416660	5930	5930	5930	5930	0
423	20230915	113000	95416660	5930	5930	5930	5930	0
424	20230915	112900	95416660	5930	5930	5930	5930	0
425	20230915	112800	95416660	5930	5930	5930	5930	20
426	20230915	112700	95298060	5940	5940	5940	5940	24
427	20230915	112600	95155500	5940	5940	5940	5940	0
428	20230915	112500	95155500	5940	5940	5940	5940	27
429	20230915	112400	94995120	5940	5940	5940	5940	1
430	20230915	112300	94989180	5940	5940	5940	5940	0
431	20230915	112200	94989180	5940	5940	5940	5940	27
432	20230915	112100	94828800	5940	5940	5940	5940	0
433	20230915	112000	94828800	5940	5940	5940	5940	4
434	20230915	111900	94805040	5940	5940	5940	5940	28
435	20230915	111800	94638720	5940	5940	5940	5940	0
436	20230915	111700	94638720	5940	5940	5940	5940	0
437	20230915	111600	94638720	5940	5940	5940	5940	27
438	20230915	111500	94478340	5940	5940	5940	5940	0
439	20230915	111400	94478340	5940	5940	5940	5940	23
440	20230915	111300	94341720	5940	5940	5940	5940	0
441	20230915	111200	94341720	5940	5940	5940	5940	27
442	20230915	111100	94181340	5940	5940	5940	5940	0
443	20230915	111000	94181340	5940	5940	5940	5940	0
444	20230915	110900	94181340	5940	5940	5940	5940	26
445	20230915	110800	94026900	5940	5940	5940	5940	0
446	20230915	110700	94026900	5940	5940	5940	5940	23
447	20230915	110600	93890280	5940	5940	5940	5940	0
448	20230915	110500	93890280	5940	5940	5940	5940	0
449	20230915	110400	93890280	5940	5940	5940	5940	26
450	20230915	110300	93735840	5940	5940	5940	5940	0
451	20230915	110200	93735840	5940	5940	5940	5940	25
452	20230915	110100	93587340	5930	5930	5930	5930	0
453	20230915	110000	93587340	5930	5930	5930	5930	0
454	20230915	105900	93587340	5930	5940	5940	5930	38
455	20230915	105800	93361740	5940	5940	5940	5940	0
456	20230915	105700	93361740	5940	5940	5940	5940	0
457	20230915	105600	93361740	5940	5940	5940	5940	26
458	20230915	105500	93207300	5940	5940	5940	5940	0
459	20230915	105400	93207300	5940	5940	5940	5940	27
460	20230915	105300	93046920	5940	5940	5940	5940	0
461	20230915	105200	93046920	5940	5940	5940	5940	23
462	20230915	105100	92910300	5940	5940	5940	5940	0
463	20230915	105000	92910300	5940	5940	5940	5940	0
464	20230915	104900	92910300	5940	5940	5940	5940	27
465	20230915	104800	92749920	5940	5940	5940	5940	0
466	20230915	104700	92749920	5940	5940	5940	5940	27
467	20230915	104600	92589540	5940	5940	5940	5940	0
468	20230915	104500	92589540	5940	5940	5940	5940	0
469	20230915	104400	92589540	5940	5940	5940	5940	0
470	20230915	104300	92589540	5940	5940	5940	5940	0
471	20230915	104200	92589540	5940	5940	5940	5940	0
472	20230915	104100	92589540	5940	5940	5940	5940	0
473	20230915	104000	92589540	5940	5940	5940	5940	0
474	20230915	103900	92589540	5940	5940	5940	5940	69
475	20230915	103800	92179680	5930	5930	5930	5930	0
476	20230915	103700	92179680	5930	5930	5930	5930	0
477	20230915	103600	92179680	5930	5930	5930	5930	435
478	20230915	103500	89600130	5930	5930	5930	5930	0
479	20230915	103400	89600130	5930	5930	5930	5930	0
480	20230915	103300	89600130	5930	5930	5930	5930	0
481	20230915	103200	89600130	5930	5930	5930	5930	1
482	20230915	103100	89594200	5930	5930	5930	5930	1
483	20230915	103000	89588270	5930	5930	5930	5930	0
484	20230915	102900	89588270	5930	5930	5940	5930	702
485	20230915	102800	85424410	5940	5940	5940	5940	24
486	20230915	102700	85281850	5940	5940	5940	5940	345
487	20230915	102600	83232550	5930	5930	5930	5930	2
488	20230915	102500	83220690	5940	5940	5940	5940	0
489	20230915	102400	83220690	5940	5940	5940	5940	0
490	20230915	102300	83220690	5940	5940	5940	5940	17
491	20230915	102200	83119710	5930	5930	5930	5930	0
492	20230915	102100	83119710	5930	5940	5940	5930	212
493	20230915	102000	81860450	5940	5940	5940	5940	0
494	20230915	101900	81860450	5940	5940	5940	5940	0
495	20230915	101800	81860450	5940	5940	5940	5940	0
496	20230915	101700	81860450	5940	5940	5940	5940	0
497	20230915	101600	81860450	5940	5940	5940	5940	0
498	20230915	101500	81860450	5940	5940	5940	5940	168
499	20230915	101400	80862530	5940	5940	5940	5940	1
500	20230915	101300	80856590	5940	5940	5940	5940	491
501	20230915	101200	77940050	5950	5950	5950	5950	0
502	20230915	101100	77940050	5950	5940	5950	5940	465
503	20230915	101000	75177690	5940	5940	5940	5940	0
504	20230915	100900	75177690	5940	5940	5940	5940	0
505	20230915	100800	75177690	5940	5940	5940	5940	0
506	20230915	100700	75177690	5940	5940	5940	5940	0
507	20230915	100600	75177690	5940	5940	5940	5940	0
508	20230915	100500	75177690	5940	5930	5940	5930	9
509	20230915	100400	75124260	5940	5940	5940	5940	0
510	20230915	100300	75124260	5940	5940	5940	5940	0
511	20230915	100200	75124260	5940	5940	5940	5940	100
512	20230915	100100	74530260	5940	5940	5940	5940	0
513	20230915	100000	74530260	5940	5940	5940	5940	0
514	20230915	095900	74530260	5940	5940	5940	5940	0
515	20230915	095800	74530260	5940	5940	5940	5940	898
516	20230915	095700	69196140	5940	5940	5940	5940	391
517	20230915	095600	66873600	5950	5950	5950	5950	3
518	20230915	095500	66855750	5940	5960	5960	5940	870
519	20230915	095400	61685730	5940	5960	5960	5940	480
520	20230915	095300	58832050	5950	5950	5950	5950	81
521	20230915	095200	58350100	5970	5970	5970	5950	757
522	20230915	095100	53841140	5970	5970	5970	5970	76
523	20230915	095000	53387420	5970	5970	5970	5970	100
524	20230915	094900	52790420	5990	5990	5990	5990	0
525	20230915	094800	52790420	5990	5990	5990	5990	22
526	20230915	094700	52658640	5990	5990	6000	5990	54
527	20230915	094600	52335160	5990	5990	5990	5990	0
528	20230915	094500	52335160	5990	6000	6000	5990	41
529	20230915	094400	52089560	5980	5980	5980	5980	0
530	20230915	094300	52089560	5980	5990	6000	5980	115
531	20230915	094200	51401620	5990	5980	5990	5980	154
532	20230915	094100	50480660	5990	5990	5990	5990	1
533	20230915	094000	50474670	5980	5980	5980	5980	869
534	20230915	093900	45278050	5980	5980	5980	5970	2133
535	20230915	093800	32527710	5980	5960	5980	5960	1479
536	20230915	093700	23687570	5960	5960	5960	5960	0
537	20230915	093600	23687570	5960	5960	5960	5960	8
538	20230915	093500	23639890	5960	5950	5960	5950	7
539	20230915	093400	23598180	5950	5930	5950	5930	3
540	20230915	093300	23580350	5890	5910	5970	5880	2644
541	20230915	093200	7954290	5930	5910	5950	5900	120
542	20230915	093100	7244620	5910	5910	5910	5910	33
543	20230915	093000	7049590	5910	5910	5910	5910	30
544	20230915	092900	6872290	5910	5910	5910	5910	0
545	20230915	092800	6872290	5910	5910	5910	5910	0
546	20230915	092700	6872290	5910	5910	5910	5910	0
547	20230915	092600	6872290	5910	5910	5910	5910	0
548	20230915	092500	6872290	5910	5910	5910	5910	0
549	20230915	092400	6872290	5910	5900	5910	5900	2
550	20230915	092300	6860480	5910	5910	5910	5910	0
551	20230915	092200	6860480	5910	5910	5910	5910	0
552	20230915	092100	6860480	5910	5910	5910	5910	0
553	20230915	092000	6860480	5910	5910	5910	5910	0
554	20230915	091900	6860480	5910	5910	5910	5910	0
555	20230915	091800	6860480	5910	5910	5910	5910	0
556	20230915	091700	6860480	5910	5910	5910	5910	0
557	20230915	091600	6860480	5910	5900	5910	5900	16
558	20230915	091500	6765930	5900	5900	5900	5900	1
559	20230915	091400	6760030	5910	5890	5910	5890	33
560	20230915	091300	6565640	5880	5890	5890	5880	72
561	20230915	091200	6142210	5900	5910	5910	5900	29
562	20230915	091100	5971060	5910	5910	5910	5890	115
563	20230915	091000	5292160	5910	5920	5940	5880	620
564	20230915	090900	1641650	5920	5920	5920	5920	0
565	20230915	090800	1641650	5920	5920	5920	5920	0
566	20230915	090700	1641650	5920	5900	5920	5900	74
567	20230915	090600	1204470	5920	5910	5920	5880	174
568	20230915	090500	177800	5920	5920	5920	5920	0
569	20230915	090400	177800	5920	5920	5920	5920	24
570	20230915	090300	35720	5920	5920	5920	5920	0
571	20230915	090200	35720	5920	5920	5920	5920	0
572	20230915	090100	35720	5920	5920	5920	5920	0
573	20230915	090000	35720	5920	5960	5960	5920	6