KissMeData/063570/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	192900	433554050	5820	5820	5820	5820	489
3	20230926	192800	433554050	5820	5820	5820	5820	0
4	20230926	192700	433554050	5820	5820	5820	5820	0
5	20230926	192600	433554050	5820	5820	5820	5820	0
6	20230926	192500	433554050	5820	5820	5820	5820	0
7	20230926	192400	433554050	5820	5820	5820	5820	0
8	20230926	192300	433554050	5820	5820	5820	5820	0
9	20230926	192200	433554050	5820	5820	5820	5820	0
10	20230926	192100	433554050	5820	5820	5820	5820	0
11	20230926	192000	433554050	5820	5820	5820	5820	0
12	20230926	191900	433554050	5820	5820	5820	5820	0
13	20230926	191800	433554050	5820	5820	5820	5820	0
14	20230926	191700	433554050	5820	5820	5820	5820	0
15	20230926	191600	433554050	5820	5820	5820	5820	0
16	20230926	191500	433554050	5820	5820	5820	5820	0
17	20230926	191400	433554050	5820	5820	5820	5820	0
18	20230926	191300	433554050	5820	5820	5820	5820	0
19	20230926	191200	433554050	5820	5820	5820	5820	0
20	20230926	191100	433554050	5820	5820	5820	5820	0
21	20230926	191000	433554050	5820	5820	5820	5820	0
22	20230926	190900	433554050	5820	5820	5820	5820	0
23	20230926	190800	433554050	5820	5820	5820	5820	0
24	20230926	190700	433554050	5820	5820	5820	5820	0
25	20230926	190600	433554050	5820	5820	5820	5820	0
26	20230926	190500	433554050	5820	5820	5820	5820	0
27	20230926	190400	433554050	5820	5820	5820	5820	0
28	20230926	190300	433554050	5820	5820	5820	5820	0
29	20230926	190200	433554050	5820	5820	5820	5820	0
30	20230926	190100	433554050	5820	5820	5820	5820	0
31	20230926	190000	433554050	5820	5820	5820	5820	0
32	20230926	185900	433554050	5820	5820	5820	5820	489
33	20230926	185800	433554050	5820	5820	5820	5820	0
34	20230926	185700	433554050	5820	5820	5820	5820	0
35	20230926	185600	433554050	5820	5820	5820	5820	0
36	20230926	185500	433554050	5820	5820	5820	5820	0
37	20230926	185400	433554050	5820	5820	5820	5820	0
38	20230926	185300	433554050	5820	5820	5820	5820	0
39	20230926	185200	433554050	5820	5820	5820	5820	0
40	20230926	185100	433554050	5820	5820	5820	5820	0
41	20230926	185000	433554050	5820	5820	5820	5820	0
42	20230926	184900	433554050	5820	5820	5820	5820	0
43	20230926	184800	433554050	5820	5820	5820	5820	0
44	20230926	184700	433554050	5820	5820	5820	5820	0
45	20230926	184600	433554050	5820	5820	5820	5820	0
46	20230926	184500	433554050	5820	5820	5820	5820	0
47	20230926	184400	433554050	5820	5820	5820	5820	0
48	20230926	184300	433554050	5820	5820	5820	5820	0
49	20230926	184200	433554050	5820	5820	5820	5820	0
50	20230926	184100	433554050	5820	5820	5820	5820	0
51	20230926	184000	433554050	5820	5820	5820	5820	0
52	20230926	183900	433554050	5820	5820	5820	5820	0
53	20230926	183800	433554050	5820	5820	5820	5820	0
54	20230926	183700	433554050	5820	5820	5820	5820	0
55	20230926	183600	433554050	5820	5820	5820	5820	0
56	20230926	183500	433554050	5820	5820	5820	5820	0
57	20230926	183400	433554050	5820	5820	5820	5820	0
58	20230926	183300	433554050	5820	5820	5820	5820	0
59	20230926	183200	433554050	5820	5820	5820	5820	0
60	20230926	183100	433554050	5820	5820	5820	5820	0
61	20230926	183000	433554050	5820	5820	5820	5820	0
62	20230926	182900	433554050	5820	5820	5820	5820	489
63	20230926	182800	433554050	5820	5820	5820	5820	0
64	20230926	182700	433554050	5820	5820	5820	5820	0
65	20230926	182600	433554050	5820	5820	5820	5820	0
66	20230926	182500	433554050	5820	5820	5820	5820	0
67	20230926	182400	433554050	5820	5820	5820	5820	0
68	20230926	182300	433554050	5820	5820	5820	5820	0
69	20230926	182200	433554050	5820	5820	5820	5820	0
70	20230926	182100	433554050	5820	5820	5820	5820	0
71	20230926	182000	433554050	5820	5820	5820	5820	0
72	20230926	181900	433554050	5820	5820	5820	5820	0
73	20230926	181800	433554050	5820	5820	5820	5820	0
74	20230926	181700	433554050	5820	5820	5820	5820	0
75	20230926	181600	433554050	5820	5820	5820	5820	0
76	20230926	181500	433554050	5820	5820	5820	5820	0
77	20230926	181400	433554050	5820	5820	5820	5820	0
78	20230926	181300	433554050	5820	5820	5820	5820	0
79	20230926	181200	433554050	5820	5820	5820	5820	0
80	20230926	181100	433554050	5820	5820	5820	5820	0
81	20230926	181000	433554050	5820	5820	5820	5820	0
82	20230926	180900	433554050	5820	5820	5820	5820	0
83	20230926	180800	433554050	5820	5820	5820	5820	0
84	20230926	180700	433554050	5820	5820	5820	5820	0
85	20230926	180600	433554050	5820	5820	5820	5820	0
86	20230926	180500	433554050	5820	5820	5820	5820	0
87	20230926	180400	433554050	5820	5820	5820	5820	0
88	20230926	180300	433554050	5820	5820	5820	5820	0
89	20230926	180200	433554050	5820	5820	5820	5820	0
90	20230926	180100	433554050	5820	5820	5820	5820	0
91	20230926	180000	433554050	5820	5820	5820	5820	0
92	20230926	175900	433554050	5820	5820	5820	5820	489
93	20230926	175800	433554050	5820	5820	5820	5820	0
94	20230926	175700	433554050	5820	5820	5820	5820	0
95	20230926	175600	433554050	5820	5820	5820	5820	0
96	20230926	175500	433554050	5820	5820	5820	5820	0
97	20230926	175400	433554050	5820	5820	5820	5820	0
98	20230926	175300	433554050	5820	5820	5820	5820	0
99	20230926	175200	433554050	5820	5820	5820	5820	0
100	20230926	175100	433554050	5820	5820	5820	5820	0
101	20230926	175000	433554050	5820	5820	5820	5820	0
102	20230926	174900	433554050	5820	5820	5820	5820	0
103	20230926	174800	433554050	5820	5820	5820	5820	0
104	20230926	174700	433554050	5820	5820	5820	5820	0
105	20230926	174600	433554050	5820	5820	5820	5820	0
106	20230926	174500	433554050	5820	5820	5820	5820	0
107	20230926	174400	433554050	5820	5820	5820	5820	0
108	20230926	174300	433554050	5820	5820	5820	5820	0
109	20230926	174200	433554050	5820	5820	5820	5820	0
110	20230926	174100	433554050	5820	5820	5820	5820	0
111	20230926	174000	433554050	5820	5820	5820	5820	0
112	20230926	173900	433554050	5820	5820	5820	5820	0
113	20230926	173800	433554050	5820	5820	5820	5820	0
114	20230926	173700	433554050	5820	5820	5820	5820	0
115	20230926	173600	433554050	5820	5820	5820	5820	0
116	20230926	173500	433554050	5820	5820	5820	5820	0
117	20230926	173400	433554050	5820	5820	5820	5820	0
118	20230926	173300	433554050	5820	5820	5820	5820	0
119	20230926	173200	433554050	5820	5820	5820	5820	0
120	20230926	173100	433554050	5820	5820	5820	5820	0
121	20230926	173000	433554050	5820	5820	5820	5820	0
122	20230926	172900	433554050	5820	5820	5820	5820	489
123	20230926	172800	433554050	5820	5820	5820	5820	0
124	20230926	172700	433554050	5820	5820	5820	5820	0
125	20230926	172600	433554050	5820	5820	5820	5820	0
126	20230926	172500	433554050	5820	5820	5820	5820	0
127	20230926	172400	433554050	5820	5820	5820	5820	0
128	20230926	172300	433554050	5820	5820	5820	5820	0
129	20230926	172200	433554050	5820	5820	5820	5820	0
130	20230926	172100	433554050	5820	5820	5820	5820	0
131	20230926	172000	433554050	5820	5820	5820	5820	0
132	20230926	171900	433554050	5820	5820	5820	5820	0
133	20230926	171800	433554050	5820	5820	5820	5820	0
134	20230926	171700	433554050	5820	5820	5820	5820	0
135	20230926	171600	433554050	5820	5820	5820	5820	0
136	20230926	171500	433554050	5820	5820	5820	5820	0
137	20230926	171400	433554050	5820	5820	5820	5820	0
138	20230926	171300	433554050	5820	5820	5820	5820	0
139	20230926	171200	433554050	5820	5820	5820	5820	0
140	20230926	171100	433554050	5820	5820	5820	5820	0
141	20230926	171000	433554050	5820	5820	5820	5820	0
142	20230926	170900	433554050	5820	5820	5820	5820	0
143	20230926	170800	433554050	5820	5820	5820	5820	0
144	20230926	170700	433554050	5820	5820	5820	5820	0
145	20230926	170600	433554050	5820	5820	5820	5820	0
146	20230926	170500	433554050	5820	5820	5820	5820	0
147	20230926	170400	433554050	5820	5820	5820	5820	0
148	20230926	170300	433554050	5820	5820	5820	5820	0
149	20230926	170200	433554050	5820	5820	5820	5820	0
150	20230926	170100	433554050	5820	5820	5820	5820	0
151	20230926	170000	433554050	5820	5820	5820	5820	0
152	20230926	165900	433554050	5820	5820	5820	5820	489
153	20230926	165800	433554050	5820	5820	5820	5820	0
154	20230926	165700	433554050	5820	5820	5820	5820	0
155	20230926	165600	433554050	5820	5820	5820	5820	0
156	20230926	165500	433554050	5820	5820	5820	5820	0
157	20230926	165400	433554050	5820	5820	5820	5820	0
158	20230926	165300	433554050	5820	5820	5820	5820	0
159	20230926	165200	433554050	5820	5820	5820	5820	0
160	20230926	165100	433554050	5820	5820	5820	5820	0
161	20230926	165000	433554050	5820	5820	5820	5820	0
162	20230926	164900	433554050	5820	5820	5820	5820	0
163	20230926	164800	433554050	5820	5820	5820	5820	0
164	20230926	164700	433554050	5820	5820	5820	5820	0
165	20230926	164600	433554050	5820	5820	5820	5820	0
166	20230926	164500	433554050	5820	5820	5820	5820	0
167	20230926	164400	433554050	5820	5820	5820	5820	0
168	20230926	164300	433554050	5820	5820	5820	5820	0
169	20230926	164200	433554050	5820	5820	5820	5820	0
170	20230926	164100	433554050	5820	5820	5820	5820	0
171	20230926	164000	433554050	5820	5820	5820	5820	0
172	20230926	163900	433554050	5820	5820	5820	5820	0
173	20230926	163800	433554050	5820	5820	5820	5820	0
174	20230926	163700	433554050	5820	5820	5820	5820	0
175	20230926	163600	433554050	5820	5820	5820	5820	0
176	20230926	163500	433554050	5820	5820	5820	5820	0
177	20230926	163400	433554050	5820	5820	5820	5820	0
178	20230926	163300	433554050	5820	5820	5820	5820	0
179	20230926	163200	433554050	5820	5820	5820	5820	0
180	20230926	163100	433554050	5820	5820	5820	5820	0
181	20230926	163000	433554050	5820	5820	5820	5820	0
182	20230926	162900	433554050	5820	5820	5820	5820	489
183	20230926	162800	433554050	5820	5820	5820	5820	0
184	20230926	162700	433554050	5820	5820	5820	5820	0
185	20230926	162600	433554050	5820	5820	5820	5820	0
186	20230926	162500	433554050	5820	5820	5820	5820	0
187	20230926	162400	433554050	5820	5820	5820	5820	0
188	20230926	162300	433554050	5820	5820	5820	5820	0
189	20230926	162200	433554050	5820	5820	5820	5820	0
190	20230926	162100	433554050	5820	5820	5820	5820	0
191	20230926	162000	433554050	5820	5820	5820	5820	0
192	20230926	161900	433554050	5820	5820	5820	5820	0
193	20230926	161800	433554050	5820	5820	5820	5820	0
194	20230926	161700	433554050	5820	5820	5820	5820	0
195	20230926	161600	433554050	5820	5820	5820	5820	0
196	20230926	161500	433554050	5820	5820	5820	5820	0
197	20230926	161400	433554050	5820	5820	5820	5820	0
198	20230926	161300	433554050	5820	5820	5820	5820	0
199	20230926	161200	433554050	5820	5820	5820	5820	0
200	20230926	161100	433554050	5820	5820	5820	5820	0
201	20230926	161000	433554050	5820	5820	5820	5820	0
202	20230926	160900	433554050	5820	5820	5820	5820	0
203	20230926	160800	433554050	5820	5820	5820	5820	0
204	20230926	160700	433554050	5820	5820	5820	5820	0
205	20230926	160600	433554050	5820	5820	5820	5820	0
206	20230926	160500	433554050	5820	5820	5820	5820	0
207	20230926	160400	433554050	5820	5820	5820	5820	0
208	20230926	160300	433554050	5820	5820	5820	5820	0
209	20230926	160200	433554050	5820	5820	5820	5820	0
210	20230926	160100	433554050	5820	5820	5820	5820	0
211	20230926	160000	433554050	5820	5820	5820	5820	0
212	20230926	155900	433554050	5820	5820	5820	5820	489
213	20230926	155800	433554050	5820	5820	5820	5820	0
214	20230926	155700	433554050	5820	5820	5820	5820	0
215	20230926	155600	433554050	5820	5820	5820	5820	0
216	20230926	155500	433554050	5820	5820	5820	5820	0
217	20230926	155400	433554050	5820	5820	5820	5820	0
218	20230926	155300	433554050	5820	5820	5820	5820	0
219	20230926	155200	433554050	5820	5820	5820	5820	0
220	20230926	155100	433554050	5820	5820	5820	5820	0
221	20230926	155000	433554050	5820	5820	5820	5820	0
222	20230926	154900	433554050	5820	5820	5820	5820	0
223	20230926	154800	433554050	5820	5820	5820	5820	0
224	20230926	154700	433554050	5820	5820	5820	5820	0
225	20230926	154600	433554050	5820	5820	5820	5820	0
226	20230926	154500	433554050	5820	5820	5820	5820	0
227	20230926	154400	433554050	5820	5820	5820	5820	0
228	20230926	154300	433554050	5820	5820	5820	5820	0
229	20230926	154200	433554050	5820	5820	5820	5820	0
230	20230926	154100	433554050	5820	5820	5820	5820	0
231	20230926	154000	433554050	5820	5820	5820	5820	0
232	20230926	153900	433554050	5820	5820	5820	5820	0
233	20230926	153800	433554050	5820	5820	5820	5820	0
234	20230926	153700	433554050	5820	5820	5820	5820	0
235	20230926	153600	433554050	5820	5820	5820	5820	0
236	20230926	153500	433554050	5820	5820	5820	5820	0
237	20230926	153400	433554050	5820	5820	5820	5820	0
238	20230926	153300	433554050	5820	5820	5820	5820	0
239	20230926	153200	433554050	5820	5820	5820	5820	0
240	20230926	153100	433554050	5820	5820	5820	5820	0
241	20230926	153000	433554050	5820	5820	5820	5820	489
242	20230926	152900	430708070	5800	5800	5800	5800	0
243	20230926	152800	430708070	5800	5800	5800	5800	0
244	20230926	152700	430708070	5800	5800	5800	5800	0
245	20230926	152600	430708070	5800	5800	5800	5800	0
246	20230926	152500	430708070	5800	5800	5800	5800	0
247	20230926	152400	430708070	5800	5800	5800	5800	0
248	20230926	152300	430708070	5800	5800	5800	5800	0
249	20230926	152200	430708070	5800	5800	5800	5800	0
250	20230926	152100	430708070	5800	5800	5800	5800	0
251	20230926	152000	430708070	5800	5800	5800	5800	0
252	20230926	151900	430708070	5800	5790	5800	5790	218
253	20230926	151800	429445320	5790	5790	5790	5780	157
254	20230926	151700	428537150	5780	5790	5790	5780	104
255	20230926	151600	427935930	5780	5780	5780	5780	137
256	20230926	151500	427144070	5790	5780	5790	5780	130
257	20230926	151400	426392520	5790	5780	5790	5780	100
258	20230926	151300	425814430	5780	5780	5790	5780	285
259	20230926	151200	424167120	5790	5790	5790	5790	1
260	20230926	151100	424161330	5780	5780	5780	5780	115
261	20230926	151000	423496630	5790	5790	5790	5790	0
262	20230926	150900	423496630	5790	5790	5790	5790	1
263	20230926	150800	423490840	5800	5800	5800	5800	21
264	20230926	150700	423369040	5760	5800	5800	5760	4478
265	20230926	150600	397480700	5790	5810	5810	5790	3107
266	20230926	150500	379471900	5820	5820	5820	5820	110
267	20230926	150400	378831700	5820	5820	5820	5820	0
268	20230926	150300	378831700	5820	5810	5820	5810	24
269	20230926	150200	378692240	5810	5810	5810	5810	523
270	20230926	150100	375653610	5820	5820	5820	5820	0
271	20230926	150000	375653610	5820	5820	5820	5820	0
272	20230926	145900	375653610	5820	5820	5840	5820	74
273	20230926	145800	375222870	5840	5840	5840	5840	0
274	20230926	145700	375222870	5840	5840	5840	5840	0
275	20230926	145600	375222870	5840	5840	5840	5840	0
276	20230926	145500	375222870	5840	5840	5840	5840	100
277	20230926	145400	374638870	5840	5840	5840	5840	0
278	20230926	145300	374638870	5840	5820	5840	5820	180
279	20230926	145200	373591250	5840	5840	5840	5840	0
280	20230926	145100	373591250	5840	5830	5840	5830	105
281	20230926	145000	372979080	5840	5830	5840	5830	299
282	20230926	144900	371235900	5830	5830	5830	5830	0
283	20230926	144800	371235900	5830	5830	5830	5830	0
284	20230926	144700	371235900	5830	5830	5830	5830	1
285	20230926	144600	371230070	5820	5820	5820	5820	152
286	20230926	144500	370345430	5820	5820	5820	5820	0
287	20230926	144400	370345430	5820	5820	5820	5820	0
288	20230926	144300	370345430	5820	5810	5820	5810	50
289	20230926	144200	370054580	5820	5820	5820	5820	0
290	20230926	144100	370054580	5820	5820	5820	5820	1
291	20230926	144000	370048760	5810	5810	5810	5810	0
292	20230926	143900	370048760	5810	5810	5810	5810	0
293	20230926	143800	370048760	5810	5810	5810	5810	0
294	20230926	143700	370048760	5810	5810	5810	5810	0
295	20230926	143600	370048760	5810	5810	5810	5810	0
296	20230926	143500	370048760	5810	5810	5810	5810	0
297	20230926	143400	370048760	5810	5810	5810	5810	0
298	20230926	143300	370048760	5810	5810	5810	5810	0
299	20230926	143200	370048760	5810	5810	5810	5810	0
300	20230926	143100	370048760	5810	5810	5810	5810	461
301	20230926	143000	367370350	5810	5810	5810	5810	0
302	20230926	142900	367370350	5810	5810	5810	5810	100
303	20230926	142800	366789350	5810	5810	5810	5810	0
304	20230926	142700	366789350	5810	5810	5810	5810	0
305	20230926	142600	366789350	5810	5810	5810	5810	0
306	20230926	142500	366789350	5810	5810	5810	5810	0
307	20230926	142400	366789350	5810	5810	5810	5810	0
308	20230926	142300	366789350	5810	5810	5810	5810	537
309	20230926	142200	363669380	5800	5800	5800	5800	0
310	20230926	142100	363669380	5800	5800	5800	5800	0
311	20230926	142000	363669380	5800	5800	5800	5800	0
312	20230926	141900	363669380	5800	5800	5800	5800	0
313	20230926	141800	363669380	5800	5800	5800	5800	5
314	20230926	141700	363640380	5800	5810	5810	5800	473
315	20230926	141600	360892350	5810	5810	5810	5810	7
316	20230926	141500	360851680	5810	5810	5810	5810	200
317	20230926	141400	359689680	5830	5830	5830	5830	0
318	20230926	141300	359689680	5830	5830	5830	5830	0
319	20230926	141200	359689680	5830	5830	5830	5830	1
320	20230926	141100	359683850	5810	5810	5810	5810	0
321	20230926	141000	359683850	5810	5810	5810	5810	98
322	20230926	140900	359114470	5810	5810	5810	5810	0
323	20230926	140800	359114470	5810	5810	5810	5810	0
324	20230926	140700	359114470	5810	5810	5810	5810	0
325	20230926	140600	359114470	5810	5810	5810	5810	19
326	20230926	140500	359004080	5810	5810	5810	5810	0
327	20230926	140400	359004080	5810	5810	5810	5810	1
328	20230926	140300	358998270	5810	5810	5810	5810	0
329	20230926	140200	358998270	5810	5810	5810	5810	1
330	20230926	140100	358992460	5810	5810	5810	5810	1
331	20230926	140000	358986650	5810	5810	5810	5810	0
332	20230926	135900	358986650	5810	5810	5810	5810	0
333	20230926	135800	358986650	5810	5810	5810	5810	0
334	20230926	135700	358986650	5810	5810	5810	5810	196
335	20230926	135600	357847890	5800	5800	5800	5800	200
336	20230926	135500	356687890	5800	5790	5800	5790	169
337	20230926	135400	355709080	5790	5790	5790	5790	144
338	20230926	135300	354875320	5800	5800	5800	5800	5
339	20230926	135200	354846320	5800	5800	5800	5800	615
340	20230926	135100	351279320	5810	5810	5810	5810	0
341	20230926	135000	351279320	5810	5810	5810	5810	9
342	20230926	134900	351227030	5810	5810	5810	5810	0
343	20230926	134800	351227030	5810	5810	5810	5810	0
344	20230926	134700	351227030	5810	5810	5810	5810	0
345	20230926	134600	351227030	5810	5810	5810	5810	35
346	20230926	134500	351023680	5810	5810	5810	5810	0
347	20230926	134400	351023680	5810	5810	5810	5810	1
348	20230926	134300	351017870	5790	5790	5790	5790	8
349	20230926	134200	350971550	5800	5800	5800	5800	0
350	20230926	134100	350971550	5800	5800	5800	5800	0
351	20230926	134000	350971550	5800	5800	5800	5800	200
352	20230926	133900	349811550	5790	5790	5790	5790	10
353	20230926	133800	349753650	5790	5790	5790	5790	0
354	20230926	133700	349753650	5790	5790	5790	5790	0
355	20230926	133600	349753650	5790	5790	5790	5790	0
356	20230926	133500	349753650	5790	5790	5790	5790	0
357	20230926	133400	349753650	5790	5790	5790	5790	5
358	20230926	133300	349724700	5790	5790	5790	5790	5
359	20230926	133200	349695750	5800	5800	5800	5800	10
360	20230926	133100	349637750	5800	5800	5800	5800	16
361	20230926	133000	349544950	5800	5800	5800	5800	77
362	20230926	132900	349098350	5800	5800	5800	5800	0
363	20230926	132800	349098350	5800	5800	5800	5800	0
364	20230926	132700	349098350	5800	5800	5800	5800	0
365	20230926	132600	349098350	5800	5800	5800	5800	535
366	20230926	132500	345995350	5800	5800	5800	5800	0
367	20230926	132400	345995350	5800	5800	5800	5800	180
368	20230926	132300	344951350	5800	5800	5800	5800	0
369	20230926	132200	344951350	5800	5800	5800	5800	0
370	20230926	132100	344951350	5800	5800	5800	5800	0
371	20230926	132000	344951350	5800	5800	5800	5800	0
372	20230926	131900	344951350	5800	5800	5800	5800	100
373	20230926	131800	344371350	5800	5800	5800	5800	0
374	20230926	131700	344371350	5800	5800	5800	5800	268
375	20230926	131600	342816950	5810	5800	5810	5800	8
376	20230926	131500	342770540	5810	5800	5810	5800	132
377	20230926	131400	342004930	5800	5800	5800	5800	6
378	20230926	131300	341970130	5800	5800	5800	5800	0
379	20230926	131200	341970130	5800	5800	5810	5800	550
380	20230926	131100	338780080	5800	5800	5800	5800	0
381	20230926	131000	338780080	5800	5800	5800	5800	0
382	20230926	130900	338780080	5800	5800	5800	5800	12
383	20230926	130800	338710480	5800	5800	5800	5800	249
384	20230926	130700	337266280	5810	5810	5810	5810	801
385	20230926	130600	332612470	5820	5820	5820	5820	867
386	20230926	130500	327566530	5830	5830	5830	5830	667
387	20230926	130400	323677920	5830	5840	5840	5830	255
388	20230926	130300	322191200	5840	5840	5840	5840	0
389	20230926	130200	322191200	5840	5840	5840	5840	0
390	20230926	130100	322191200	5840	5840	5840	5840	0
391	20230926	130000	322191200	5840	5840	5840	5840	11
392	20230926	125900	322126960	5840	5840	5840	5840	0
393	20230926	125800	322126960	5840	5840	5840	5840	0
394	20230926	125700	322126960	5840	5840	5840	5840	0
395	20230926	125600	322126960	5840	5840	5840	5840	0
396	20230926	125500	322126960	5840	5840	5840	5840	6
397	20230926	125400	322091920	5840	5840	5840	5840	3
398	20230926	125300	322074400	5850	5850	5850	5850	0
399	20230926	125200	322074400	5850	5850	5850	5850	1
400	20230926	125100	322068550	5840	5840	5840	5840	0
401	20230926	125000	322068550	5840	5840	5840	5840	50
402	20230926	124900	321776550	5840	5840	5840	5840	0
403	20230926	124800	321776550	5840	5840	5840	5840	566
404	20230926	124700	318471110	5850	5850	5850	5850	0
405	20230926	124600	318471110	5850	5850	5850	5850	0
406	20230926	124500	318471110	5850	5850	5850	5850	0
407	20230926	124400	318471110	5850	5850	5850	5850	139
408	20230926	124300	317657960	5860	5860	5860	5860	0
409	20230926	124200	317657960	5860	5860	5860	5860	0
410	20230926	124100	317657960	5860	5860	5860	5860	0
411	20230926	124000	317657960	5860	5860	5860	5860	0
412	20230926	123900	317657960	5860	5860	5860	5860	0
413	20230926	123800	317657960	5860	5860	5860	5860	0
414	20230926	123700	317657960	5860	5860	5860	5860	1
415	20230926	123600	317652100	5850	5850	5850	5850	598
416	20230926	123500	314153800	5860	5850	5860	5850	2
417	20230926	123400	314142090	5850	5850	5850	5850	87
418	20230926	123300	313633140	5850	5850	5850	5850	0
419	20230926	123200	313633140	5850	5850	5850	5850	0
420	20230926	123100	313633140	5850	5850	5850	5850	0
421	20230926	123000	313633140	5850	5850	5850	5850	51
422	20230926	122900	313334790	5850	5850	5850	5840	251
423	20230926	122800	311868920	5850	5850	5850	5850	0
424	20230926	122700	311868920	5850	5850	5850	5850	0
425	20230926	122600	311868920	5850	5850	5850	5850	3
426	20230926	122500	311851370	5850	5850	5850	5850	1
427	20230926	122400	311845520	5850	5850	5850	5850	0
428	20230926	122300	311845520	5850	5850	5850	5850	87
429	20230926	122200	311336570	5850	5850	5850	5850	0
430	20230926	122100	311336570	5850	5850	5850	5850	87
431	20230926	122000	310827620	5850	5850	5850	5850	267
432	20230926	121900	309265670	5850	5850	5850	5850	546
433	20230926	121800	306071570	5860	5860	5860	5860	15
434	20230926	121700	305983670	5840	5840	5840	5840	0
435	20230926	121600	305983670	5840	5840	5840	5840	0
436	20230926	121500	305983670	5840	5840	5840	5840	0
437	20230926	121400	305983670	5840	5840	5840	5840	0
438	20230926	121300	305983670	5840	5840	5840	5840	0
439	20230926	121200	305983670	5840	5840	5840	5840	0
440	20230926	121100	305983670	5840	5840	5840	5840	0
441	20230926	121000	305983670	5840	5840	5840	5840	0
442	20230926	120900	305983670	5840	5840	5840	5840	0
443	20230926	120800	305983670	5840	5840	5840	5840	133
444	20230926	120700	305206950	5840	5840	5840	5840	395
445	20230926	120600	302900150	5840	5840	5840	5840	0
446	20230926	120500	302900150	5840	5840	5840	5840	0
447	20230926	120400	302900150	5840	5840	5840	5840	0
448	20230926	120300	302900150	5840	5840	5840	5840	0
449	20230926	120200	302900150	5840	5840	5840	5840	0
450	20230926	120100	302900150	5840	5840	5840	5840	0
451	20230926	120000	302900150	5840	5840	5840	5840	0
452	20230926	115900	302900150	5840	5840	5840	5840	0
453	20230926	115800	302900150	5840	5840	5840	5840	0
454	20230926	115700	302900150	5840	5840	5840	5840	0
455	20230926	115600	302900150	5840	5840	5840	5840	0
456	20230926	115500	302900150	5840	5840	5840	5840	1
457	20230926	115400	302894310	5850	5850	5850	5850	0
458	20230926	115300	302894310	5850	5850	5850	5850	0
459	20230926	115200	302894310	5850	5850	5850	5850	0
460	20230926	115100	302894310	5850	5850	5850	5850	0
461	20230926	115000	302894310	5850	5850	5850	5850	1
462	20230926	114900	302888460	5840	5840	5840	5840	0
463	20230926	114800	302888460	5840	5840	5840	5840	0
464	20230926	114700	302888460	5840	5840	5840	5840	5
465	20230926	114600	302859260	5850	5850	5850	5850	1
466	20230926	114500	302853410	5830	5830	5830	5830	44
467	20230926	114400	302596890	5840	5840	5840	5840	15
468	20230926	114300	302509290	5840	5860	5860	5840	107
469	20230926	114200	301884350	5830	5830	5830	5830	308
470	20230926	114100	300088710	5820	5820	5820	5820	2
471	20230926	114000	300077070	5820	5820	5820	5820	0
472	20230926	113900	300077070	5820	5820	5820	5820	10
473	20230926	113800	300018870	5820	5820	5820	5820	0
474	20230926	113700	300018870	5820	5820	5820	5820	10
475	20230926	113600	299960670	5820	5820	5820	5820	0
476	20230926	113500	299960670	5820	5820	5820	5820	248
477	20230926	113400	298517310	5820	5820	5820	5820	0
478	20230926	113300	298517310	5820	5830	5830	5820	396
479	20230926	113200	296212090	5830	5830	5830	5830	160
480	20230926	113100	295279290	5850	5850	5850	5850	0
481	20230926	113000	295279290	5850	5850	5850	5850	0
482	20230926	112900	295279290	5850	5850	5850	5850	0
483	20230926	112800	295279290	5850	5850	5850	5850	0
484	20230926	112700	295279290	5850	5850	5850	5850	0
485	20230926	112600	295279290	5850	5850	5850	5850	0
486	20230926	112500	295279290	5850	5850	5850	5850	1
487	20230926	112400	295273440	5830	5850	5850	5830	238
488	20230926	112300	293885880	5840	5840	5840	5840	5
489	20230926	112200	293856680	5840	5840	5840	5840	20
490	20230926	112100	293739880	5840	5840	5840	5840	2
491	20230926	112000	293728200	5850	5850	5850	5850	0
492	20230926	111900	293728200	5850	5850	5850	5850	0
493	20230926	111800	293728200	5850	5850	5850	5850	0
494	20230926	111700	293728200	5850	5850	5850	5850	0
495	20230926	111600	293728200	5850	5850	5850	5850	1
496	20230926	111500	293722350	5820	5820	5820	5820	0
497	20230926	111400	293722350	5820	5820	5820	5820	0
498	20230926	111300	293722350	5820	5820	5820	5820	0
499	20230926	111200	293722350	5820	5850	5850	5820	1900
500	20230926	111100	282641490	5850	5850	5850	5850	0
501	20230926	111000	282641490	5850	5850	5850	5850	0
502	20230926	110900	282641490	5850	5850	5850	5850	171
503	20230926	110800	281641140	5840	5840	5840	5840	0
504	20230926	110700	281641140	5840	5840	5840	5840	11
505	20230926	110600	281576900	5850	5850	5850	5850	1
506	20230926	110500	281571050	5850	5850	5850	5850	1
507	20230926	110400	281565200	5850	5860	5860	5850	33
508	20230926	110300	281372130	5850	5850	5860	5850	6
509	20230926	110200	281337000	5850	5850	5850	5850	1
510	20230926	110100	281331150	5860	5870	5870	5860	123
511	20230926	110000	280609730	5850	5870	5870	5850	741
512	20230926	105900	276272980	5870	5870	5870	5870	0
513	20230926	105800	276272980	5870	5870	5870	5870	0
514	20230926	105700	276272980	5870	5870	5870	5870	2
515	20230926	105600	276261240	5880	5870	5880	5870	159
516	20230926	105500	275327890	5880	5870	5880	5870	3
517	20230926	105400	275310270	5880	5880	5880	5880	0
518	20230926	105300	275310270	5880	5880	5880	5880	0
519	20230926	105200	275310270	5880	5880	5880	5880	0
520	20230926	105100	275310270	5880	5880	5880	5880	0
521	20230926	105000	275310270	5880	5880	5880	5880	0
522	20230926	104900	275310270	5880	5870	5880	5870	5
523	20230926	104800	275280910	5880	5880	5880	5880	70
524	20230926	104700	274869310	5880	5880	5880	5880	51
525	20230926	104600	274569430	5890	5890	5890	5890	2
526	20230926	104500	274557650	5860	5860	5860	5860	227
527	20230926	104400	273227430	5870	5870	5870	5870	0
528	20230926	104300	273227430	5870	5870	5870	5870	731
529	20230926	104200	268936460	5880	5890	5890	5880	1353
530	20230926	104100	260974300	5910	5910	5910	5910	0
531	20230926	104000	260974300	5910	5910	5910	5910	0
532	20230926	103900	260974300	5910	5910	5910	5910	40
533	20230926	103800	260737900	5900	5900	5900	5900	0
534	20230926	103700	260737900	5900	5900	5900	5900	0
535	20230926	103600	260737900	5900	5900	5900	5900	164
536	20230926	103500	259770300	5920	5920	5920	5920	0
537	20230926	103400	259770300	5920	5920	5920	5920	0
538	20230926	103300	259770300	5920	5920	5920	5920	0
539	20230926	103200	259770300	5920	5920	5920	5920	52
540	20230926	103100	259462460	5920	5920	5920	5920	0
541	20230926	103000	259462460	5920	5920	5920	5920	1
542	20230926	102900	259456540	5910	5910	5910	5910	169
543	20230926	102800	258457750	5910	5900	5910	5900	538
544	20230926	102700	255280170	5900	5900	5900	5900	177
545	20230926	102600	254235870	5910	5910	5910	5910	565
546	20230926	102500	250896720	5910	5890	5910	5890	3106
547	20230926	102400	232574110	5890	5890	5890	5890	1
548	20230926	102300	232568220	5890	5890	5890	5890	1
549	20230926	102200	232562330	5890	5890	5890	5890	2
550	20230926	102100	232550550	5890	5890	5890	5890	0
551	20230926	102000	232550550	5890	5880	5890	5880	395
552	20230926	101900	230227930	5880	5880	5880	5880	0
553	20230926	101800	230227930	5880	5880	5880	5880	0
554	20230926	101700	230227930	5880	5880	5880	5860	8793
555	20230926	101600	178678010	5890	5890	5890	5890	551
556	20230926	101500	175432620	5890	5890	5890	5890	34
557	20230926	101400	175232360	5890	5890	5890	5890	0
558	20230926	101300	175232360	5890	5900	5900	5890	9
559	20230926	101200	175179340	5890	5890	5890	5890	599
560	20230926	101100	171651230	5880	5880	5880	5880	0
561	20230926	101000	171651230	5880	5880	5880	5880	0
562	20230926	100900	171651230	5880	5890	5890	5880	91
563	20230926	100800	171115550	5890	5890	5890	5890	580
564	20230926	100700	167699350	5890	5890	5890	5890	331
565	20230926	100600	165749760	5890	5890	5890	5890	0
566	20230926	100500	165749760	5890	5890	5890	5890	132
567	20230926	100400	164972280	5890	5890	5890	5890	2
568	20230926	100300	164960500	5880	5880	5880	5880	0
569	20230926	100200	164960500	5880	5880	5880	5880	500
570	20230926	100100	162020500	5890	5890	5890	5890	1
571	20230926	100000	162014610	5890	5890	5890	5890	1
572	20230926	095900	162008720	5890	5890	5890	5890	101
573	20230926	095800	161413830	5890	5890	5890	5890	0
574	20230926	095700	161413830	5890	5880	5890	5880	727
575	20230926	095600	157139050	5900	5900	5900	5900	15
576	20230926	095500	157050550	5870	5870	5870	5870	0
577	20230926	095400	157050550	5870	5870	5870	5870	961
578	20230926	095300	151409480	5860	5880	5880	5860	2102
579	20230926	095200	139075390	5880	5880	5880	5880	136
580	20230926	095100	138275710	5880	5880	5880	5880	229
581	20230926	095000	136929190	5910	5880	5910	5880	5130
582	20230926	094900	106664730	5900	5900	5900	5900	0
583	20230926	094800	106664730	5900	5900	5900	5900	1
584	20230926	094700	106658830	5880	5880	5880	5880	223
585	20230926	094600	105347590	5880	5880	5880	5880	0
586	20230926	094500	105347590	5880	5890	5890	5880	584
587	20230926	094400	101908670	5880	5890	5900	5880	430
588	20230926	094300	99374300	5880	5880	5880	5880	60
589	20230926	094200	99021500	5860	5880	5880	5860	836
590	20230926	094100	94119660	5870	5870	5870	5870	297
591	20230926	094000	92376270	5860	5860	5860	5860	0
592	20230926	093900	92376270	5860	5860	5860	5860	0
593	20230926	093800	92376270	5860	5850	5860	5850	609
594	20230926	093700	88808620	5860	5860	5860	5860	1240
595	20230926	093600	81542220	5840	5840	5840	5840	731
596	20230926	093500	77273180	5830	5830	5830	5830	0
597	20230926	093400	77273180	5830	5830	5830	5830	114
598	20230926	093300	76608560	5830	5830	5830	5830	16
599	20230926	093200	76515280	5830	5820	5830	5820	346
600	20230926	093100	74498110	5830	5830	5830	5830	1
601	20230926	093000	74492280	5810	5810	5810	5810	0
602	20230926	092900	74492280	5810	5810	5810	5810	0
603	20230926	092800	74492280	5810	5820	5830	5810	108
604	20230926	092700	73863090	5820	5830	5830	5810	1191
605	20230926	092600	66927900	5840	5840	5840	5840	271
606	20230926	092500	65345260	5840	5840	5840	5840	0
607	20230926	092400	65345260	5840	5840	5840	5840	119
608	20230926	092300	64650300	5840	5840	5840	5840	100
609	20230926	092200	64066300	5840	5840	5840	5840	0
610	20230926	092100	64066300	5840	5840	5840	5840	0
611	20230926	092000	64066300	5840	5870	5870	5840	585
612	20230926	091900	60644500	5850	5840	5850	5840	264
613	20230926	091800	59101680	5840	5840	5840	5840	1
614	20230926	091700	59095840	5830	5830	5830	5830	597
615	20230926	091600	55615330	5830	5830	5830	5830	84
616	20230926	091500	55125610	5830	5830	5830	5830	42
617	20230926	091400	54880750	5820	5820	5820	5820	0
618	20230926	091300	54880750	5820	5820	5820	5820	100
619	20230926	091200	54298750	5820	5840	5840	5820	1591
620	20230926	091100	45036250	5840	5840	5840	5840	24
621	20230926	091000	44896090	5840	5840	5840	5840	196
622	20230926	090900	43751450	5840	5840	5840	5840	0
623	20230926	090800	43751450	5840	5830	5840	5820	962
624	20230926	090700	38148210	5830	5830	5830	5830	0
625	20230926	090600	38148210	5830	5830	5830	5830	0
626	20230926	090500	38148210	5830	5830	5830	5830	2
627	20230926	090400	38136550	5820	5820	5820	5820	180
628	20230926	090300	37088950	5820	5810	5820	5810	414
629	20230926	090200	34679840	5800	5800	5800	5790	3281
630	20230926	090100	15651430	5800	5800	5800	5800	0
631	20230926	090000	15651430	5800	5790	5870	5790	2701