KissMeData/000910/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	183200	719726890	5670	5670	5670	5670	2504
3	20230904	183100	719726890	5670	5670	5670	5670	0
4	20230904	183000	719726890	5670	5670	5670	5670	0
5	20230904	182900	719726890	5670	5670	5670	5670	0
6	20230904	182800	719726890	5670	5670	5670	5670	0
7	20230904	182700	719726890	5670	5670	5670	5670	0
8	20230904	182600	719726890	5670	5670	5670	5670	0
9	20230904	182500	719726890	5670	5670	5670	5670	0
10	20230904	182400	719726890	5670	5670	5670	5670	0
11	20230904	182300	719726890	5670	5670	5670	5670	0
12	20230904	182200	719726890	5670	5670	5670	5670	0
13	20230904	182100	719726890	5670	5670	5670	5670	0
14	20230904	182000	719726890	5670	5670	5670	5670	0
15	20230904	181900	719726890	5670	5670	5670	5670	0
16	20230904	181800	719726890	5670	5670	5670	5670	0
17	20230904	181700	719726890	5670	5670	5670	5670	0
18	20230904	181600	719726890	5670	5670	5670	5670	0
19	20230904	181500	719726890	5670	5670	5670	5670	0
20	20230904	181400	719726890	5670	5670	5670	5670	0
21	20230904	181300	719726890	5670	5670	5670	5670	0
22	20230904	181200	719726890	5670	5670	5670	5670	0
23	20230904	181100	719726890	5670	5670	5670	5670	0
24	20230904	181000	719726890	5670	5670	5670	5670	0
25	20230904	180900	719726890	5670	5670	5670	5670	0
26	20230904	180800	719726890	5670	5670	5670	5670	0
27	20230904	180700	719726890	5670	5670	5670	5670	0
28	20230904	180600	719726890	5670	5670	5670	5670	0
29	20230904	180500	719726890	5670	5670	5670	5670	0
30	20230904	180400	719726890	5670	5670	5670	5670	0
31	20230904	180300	719726890	5670	5670	5670	5670	0
32	20230904	180200	719726890	5670	5670	5670	5670	2504
33	20230904	180100	719726890	5670	5670	5670	5670	0
34	20230904	180000	719726890	5670	5670	5670	5670	0
35	20230904	175900	719726890	5670	5670	5670	5670	0
36	20230904	175800	719726890	5670	5670	5670	5670	0
37	20230904	175700	719726890	5670	5670	5670	5670	0
38	20230904	175600	719726890	5670	5670	5670	5670	0
39	20230904	175500	719726890	5670	5670	5670	5670	0
40	20230904	175400	719726890	5670	5670	5670	5670	0
41	20230904	175300	719726890	5670	5670	5670	5670	0
42	20230904	175200	719726890	5670	5670	5670	5670	0
43	20230904	175100	719726890	5670	5670	5670	5670	0
44	20230904	175000	719726890	5670	5670	5670	5670	0
45	20230904	174900	719726890	5670	5670	5670	5670	0
46	20230904	174800	719726890	5670	5670	5670	5670	0
47	20230904	174700	719726890	5670	5670	5670	5670	0
48	20230904	174600	719726890	5670	5670	5670	5670	0
49	20230904	174500	719726890	5670	5670	5670	5670	0
50	20230904	174400	719726890	5670	5670	5670	5670	0
51	20230904	174300	719726890	5670	5670	5670	5670	0
52	20230904	174200	719726890	5670	5670	5670	5670	0
53	20230904	174100	719726890	5670	5670	5670	5670	0
54	20230904	174000	719726890	5670	5670	5670	5670	0
55	20230904	173900	719726890	5670	5670	5670	5670	0
56	20230904	173800	719726890	5670	5670	5670	5670	0
57	20230904	173700	719726890	5670	5670	5670	5670	0
58	20230904	173600	719726890	5670	5670	5670	5670	0
59	20230904	173500	719726890	5670	5670	5670	5670	0
60	20230904	173400	719726890	5670	5670	5670	5670	0
61	20230904	173300	719726890	5670	5670	5670	5670	0
62	20230904	173200	719726890	5670	5670	5670	5670	2504
63	20230904	173100	719726890	5670	5670	5670	5670	0
64	20230904	173000	719726890	5670	5670	5670	5670	0
65	20230904	172900	719726890	5670	5670	5670	5670	0
66	20230904	172800	719726890	5670	5670	5670	5670	0
67	20230904	172700	719726890	5670	5670	5670	5670	0
68	20230904	172600	719726890	5670	5670	5670	5670	0
69	20230904	172500	719726890	5670	5670	5670	5670	0
70	20230904	172400	719726890	5670	5670	5670	5670	0
71	20230904	172300	719726890	5670	5670	5670	5670	0
72	20230904	172200	719726890	5670	5670	5670	5670	0
73	20230904	172100	719726890	5670	5670	5670	5670	0
74	20230904	172000	719726890	5670	5670	5670	5670	0
75	20230904	171900	719726890	5670	5670	5670	5670	0
76	20230904	171800	719726890	5670	5670	5670	5670	0
77	20230904	171700	719726890	5670	5670	5670	5670	0
78	20230904	171600	719726890	5670	5670	5670	5670	0
79	20230904	171500	719726890	5670	5670	5670	5670	0
80	20230904	171400	719726890	5670	5670	5670	5670	0
81	20230904	171300	719726890	5670	5670	5670	5670	0
82	20230904	171200	719726890	5670	5670	5670	5670	0
83	20230904	171100	719726890	5670	5670	5670	5670	0
84	20230904	171000	719726890	5670	5670	5670	5670	0
85	20230904	170900	719726890	5670	5670	5670	5670	0
86	20230904	170800	719726890	5670	5670	5670	5670	0
87	20230904	170700	719726890	5670	5670	5670	5670	0
88	20230904	170600	719726890	5670	5670	5670	5670	0
89	20230904	170500	719726890	5670	5670	5670	5670	0
90	20230904	170400	719726890	5670	5670	5670	5670	0
91	20230904	170300	719726890	5670	5670	5670	5670	0
92	20230904	170200	719726890	5670	5670	5670	5670	2504
93	20230904	170100	719726890	5670	5670	5670	5670	0
94	20230904	170000	719726890	5670	5670	5670	5670	0
95	20230904	165900	719726890	5670	5670	5670	5670	0
96	20230904	165800	719726890	5670	5670	5670	5670	0
97	20230904	165700	719726890	5670	5670	5670	5670	0
98	20230904	165600	719726890	5670	5670	5670	5670	0
99	20230904	165500	719726890	5670	5670	5670	5670	0
100	20230904	165400	719726890	5670	5670	5670	5670	0
101	20230904	165300	719726890	5670	5670	5670	5670	0
102	20230904	165200	719726890	5670	5670	5670	5670	0
103	20230904	165100	719726890	5670	5670	5670	5670	0
104	20230904	165000	719726890	5670	5670	5670	5670	0
105	20230904	164900	719726890	5670	5670	5670	5670	0
106	20230904	164800	719726890	5670	5670	5670	5670	0
107	20230904	164700	719726890	5670	5670	5670	5670	0
108	20230904	164600	719726890	5670	5670	5670	5670	0
109	20230904	164500	719726890	5670	5670	5670	5670	0
110	20230904	164400	719726890	5670	5670	5670	5670	0
111	20230904	164300	719726890	5670	5670	5670	5670	0
112	20230904	164200	719726890	5670	5670	5670	5670	0
113	20230904	164100	719726890	5670	5670	5670	5670	0
114	20230904	164000	719726890	5670	5670	5670	5670	0
115	20230904	163900	719726890	5670	5670	5670	5670	0
116	20230904	163800	719726890	5670	5670	5670	5670	0
117	20230904	163700	719726890	5670	5670	5670	5670	0
118	20230904	163600	719726890	5670	5670	5670	5670	0
119	20230904	163500	719726890	5670	5670	5670	5670	0
120	20230904	163400	719726890	5670	5670	5670	5670	0
121	20230904	163300	719726890	5670	5670	5670	5670	0
122	20230904	163200	719726890	5670	5670	5670	5670	2504
123	20230904	163100	719726890	5670	5670	5670	5670	0
124	20230904	163000	719726890	5670	5670	5670	5670	0
125	20230904	162900	719726890	5670	5670	5670	5670	0
126	20230904	162800	719726890	5670	5670	5670	5670	0
127	20230904	162700	719726890	5670	5670	5670	5670	0
128	20230904	162600	719726890	5670	5670	5670	5670	0
129	20230904	162500	719726890	5670	5670	5670	5670	0
130	20230904	162400	719726890	5670	5670	5670	5670	0
131	20230904	162300	719726890	5670	5670	5670	5670	0
132	20230904	162200	719726890	5670	5670	5670	5670	0
133	20230904	162100	719726890	5670	5670	5670	5670	0
134	20230904	162000	719726890	5670	5670	5670	5670	0
135	20230904	161900	719726890	5670	5670	5670	5670	0
136	20230904	161800	719726890	5670	5670	5670	5670	0
137	20230904	161700	719726890	5670	5670	5670	5670	0
138	20230904	161600	719726890	5670	5670	5670	5670	0
139	20230904	161500	719726890	5670	5670	5670	5670	0
140	20230904	161400	719726890	5670	5670	5670	5670	0
141	20230904	161300	719726890	5670	5670	5670	5670	0
142	20230904	161200	719726890	5670	5670	5670	5670	0
143	20230904	161100	719726890	5670	5670	5670	5670	0
144	20230904	161000	719726890	5670	5670	5670	5670	0
145	20230904	160900	719726890	5670	5670	5670	5670	0
146	20230904	160800	719726890	5670	5670	5670	5670	0
147	20230904	160700	719726890	5670	5670	5670	5670	0
148	20230904	160600	719726890	5670	5670	5670	5670	0
149	20230904	160500	719726890	5670	5670	5670	5670	0
150	20230904	160400	719726890	5670	5670	5670	5670	0
151	20230904	160300	719726890	5670	5670	5670	5670	0
152	20230904	160200	719726890	5670	5670	5670	5670	2504
153	20230904	160100	719726890	5670	5670	5670	5670	0
154	20230904	160000	719726890	5670	5670	5670	5670	0
155	20230904	155900	719726890	5670	5670	5670	5670	0
156	20230904	155800	719726890	5670	5670	5670	5670	0
157	20230904	155700	719726890	5670	5670	5670	5670	0
158	20230904	155600	719726890	5670	5670	5670	5670	0
159	20230904	155500	719726890	5670	5670	5670	5670	0
160	20230904	155400	719726890	5670	5670	5670	5670	0
161	20230904	155300	719726890	5670	5670	5670	5670	0
162	20230904	155200	719726890	5670	5670	5670	5670	0
163	20230904	155100	719726890	5670	5670	5670	5670	0
164	20230904	155000	719726890	5670	5670	5670	5670	0
165	20230904	154900	719726890	5670	5670	5670	5670	0
166	20230904	154800	719726890	5670	5670	5670	5670	0
167	20230904	154700	719726890	5670	5670	5670	5670	0
168	20230904	154600	719726890	5670	5670	5670	5670	0
169	20230904	154500	719726890	5670	5670	5670	5670	0
170	20230904	154400	719726890	5670	5670	5670	5670	0
171	20230904	154300	719726890	5670	5670	5670	5670	0
172	20230904	154200	719726890	5670	5670	5670	5670	0
173	20230904	154100	719726890	5670	5670	5670	5670	0
174	20230904	154000	719726890	5670	5670	5670	5670	0
175	20230904	153900	719726890	5670	5670	5670	5670	0
176	20230904	153800	719726890	5670	5670	5670	5670	0
177	20230904	153700	719726890	5670	5670	5670	5670	0
178	20230904	153600	719726890	5670	5670	5670	5670	0
179	20230904	153500	719726890	5670	5670	5670	5670	0
180	20230904	153400	719726890	5670	5670	5670	5670	0
181	20230904	153300	719726890	5670	5670	5670	5670	0
182	20230904	153200	719726890	5670	5670	5670	5670	2504
183	20230904	153100	719726890	5670	5670	5670	5670	0
184	20230904	153000	719726890	5670	5670	5670	5670	2504
185	20230904	152900	705529210	5670	5670	5670	5670	0
186	20230904	152800	705529210	5670	5670	5670	5670	0
187	20230904	152700	705529210	5670	5670	5670	5670	0
188	20230904	152600	705529210	5670	5670	5670	5670	0
189	20230904	152500	705529210	5670	5670	5670	5670	0
190	20230904	152400	705529210	5670	5670	5670	5670	0
191	20230904	152300	705529210	5670	5670	5670	5670	0
192	20230904	152200	705529210	5670	5670	5670	5670	0
193	20230904	152100	705529210	5670	5670	5670	5670	0
194	20230904	152000	705529210	5670	5670	5670	5670	0
195	20230904	151900	705529210	5670	5650	5670	5650	442
196	20230904	151800	703027740	5650	5650	5650	5650	127
197	20230904	151700	702310190	5650	5650	5650	5650	141
198	20230904	151600	701513540	5650	5660	5660	5640	234
199	20230904	151500	700193000	5660	5670	5670	5660	1155
200	20230904	151400	693645650	5660	5660	5660	5660	1215
201	20230904	151300	686768750	5650	5660	5660	5650	194
202	20230904	151200	685672150	5660	5650	5660	5650	620
203	20230904	151100	682169140	5650	5650	5650	5650	0
204	20230904	151000	682169140	5650	5650	5650	5650	247
205	20230904	150900	680773590	5640	5640	5640	5640	0
206	20230904	150800	680773590	5640	5640	5640	5640	465
207	20230904	150700	678150990	5650	5650	5650	5650	1
208	20230904	150600	678145340	5650	5650	5650	5650	0
209	20230904	150500	678145340	5650	5650	5650	5650	0
210	20230904	150400	678145340	5650	5650	5650	5650	0
211	20230904	150300	678145340	5650	5650	5650	5650	0
212	20230904	150200	678145340	5650	5630	5650	5630	19
213	20230904	150100	678038350	5630	5630	5630	5630	1451
214	20230904	150000	669869220	5650	5650	5650	5650	143
215	20230904	145900	669061270	5650	5650	5650	5650	5
216	20230904	145800	669033020	5650	5650	5650	5650	0
217	20230904	145700	669033020	5650	5650	5650	5630	140
218	20230904	145600	668242660	5630	5640	5640	5630	183
219	20230904	145500	667210760	5640	5640	5640	5640	0
220	20230904	145400	667210760	5640	5650	5650	5640	45
221	20230904	145300	666956910	5650	5650	5650	5650	0
222	20230904	145200	666956910	5650	5650	5650	5650	1
223	20230904	145100	666951260	5630	5650	5650	5630	467
224	20230904	145000	664316190	5650	5650	5650	5650	0
225	20230904	144900	664316190	5650	5660	5660	5650	5
226	20230904	144800	664287900	5670	5650	5670	5650	3
227	20230904	144700	664270920	5650	5650	5650	5650	30
228	20230904	144600	664101420	5640	5640	5640	5640	0
229	20230904	144500	664101420	5640	5640	5640	5640	0
230	20230904	144400	664101420	5640	5640	5640	5640	401
231	20230904	144300	661839780	5640	5640	5640	5640	1882
232	20230904	144200	651225300	5630	5630	5630	5630	5
233	20230904	144100	651197150	5650	5650	5650	5650	0
234	20230904	144000	651197150	5650	5650	5650	5650	304
235	20230904	143900	649479550	5650	5650	5650	5650	0
236	20230904	143800	649479550	5650	5650	5650	5650	23
237	20230904	143700	649349600	5640	5640	5640	5630	576
238	20230904	143600	646102780	5630	5630	5630	5630	0
239	20230904	143500	646102780	5630	5630	5630	5630	0
240	20230904	143400	646102780	5630	5630	5630	5630	83
241	20230904	143300	645635490	5630	5630	5630	5620	1130
242	20230904	143200	639280540	5640	5640	5640	5640	1089
243	20230904	143100	633138580	5650	5650	5650	5650	20
244	20230904	143000	633025580	5640	5640	5640	5640	1
245	20230904	142900	633019940	5640	5640	5640	5640	21
246	20230904	142800	632901500	5650	5650	5650	5650	1
247	20230904	142700	632895850	5650	5650	5650	5650	0
248	20230904	142600	632895850	5650	5650	5650	5650	0
249	20230904	142500	632895850	5650	5640	5650	5640	103
250	20230904	142400	632314400	5670	5670	5670	5670	0
251	20230904	142300	632314400	5670	5670	5670	5670	5
252	20230904	142200	632286050	5670	5650	5670	5650	1000
253	20230904	142100	626622320	5630	5630	5630	5630	100
254	20230904	142000	626059320	5630	5630	5630	5630	268
255	20230904	141900	624550480	5630	5630	5630	5630	0
256	20230904	141800	624550480	5630	5630	5630	5630	0
257	20230904	141700	624550480	5630	5630	5630	5630	31
258	20230904	141600	624375950	5650	5650	5650	5650	1
259	20230904	141500	624370300	5620	5620	5620	5620	0
260	20230904	141400	624370300	5620	5630	5630	5620	977
261	20230904	141300	618874160	5650	5650	5650	5650	1
262	20230904	141200	618868510	5640	5640	5640	5640	0
263	20230904	141100	618868510	5640	5640	5640	5640	0
264	20230904	141000	618868510	5640	5650	5650	5640	8517
265	20230904	140900	570831350	5660	5660	5660	5660	18
266	20230904	140800	570729470	5660	5660	5660	5660	3
267	20230904	140700	570712490	5660	5640	5660	5640	30
268	20230904	140600	570542890	5640	5650	5660	5640	2061
269	20230904	140500	558915680	5660	5670	5670	5660	7
270	20230904	140400	558876050	5670	5670	5670	5670	154
271	20230904	140300	558002870	5670	5670	5670	5670	0
272	20230904	140200	558002870	5670	5670	5670	5670	0
273	20230904	140100	558002870	5670	5670	5670	5670	0
274	20230904	140000	558002870	5670	5670	5670	5670	93
275	20230904	135900	557475560	5670	5670	5670	5670	1
276	20230904	135800	557469890	5660	5670	5680	5660	18
277	20230904	135700	557367830	5680	5680	5680	5680	0
278	20230904	135600	557367830	5680	5680	5680	5680	0
279	20230904	135500	557367830	5680	5670	5680	5670	2
280	20230904	135400	557356480	5680	5680	5680	5680	0
281	20230904	135300	557356480	5680	5680	5680	5680	1116
282	20230904	135200	551017600	5680	5670	5680	5660	916
283	20230904	135100	545822970	5660	5660	5660	5660	0
284	20230904	135000	545822970	5660	5660	5660	5660	10
285	20230904	134900	545766370	5650	5670	5670	5650	1700
286	20230904	134800	536159050	5650	5650	5650	5650	0
287	20230904	134700	536159050	5650	5670	5670	5650	600
288	20230904	134600	532761570	5670	5670	5670	5670	1
289	20230904	134500	532755900	5680	5660	5680	5660	1579
290	20230904	134400	523807160	5660	5670	5670	5660	421
291	20230904	134300	521424290	5660	5660	5660	5660	169
292	20230904	134200	520467750	5660	5660	5660	5660	0
293	20230904	134100	520467750	5660	5660	5660	5660	268
294	20230904	134000	518950870	5660	5660	5660	5650	1153
295	20230904	133900	512434680	5660	5660	5660	5660	0
296	20230904	133800	512434680	5660	5660	5660	5660	0
297	20230904	133700	512434680	5660	5660	5660	5660	203
298	20230904	133600	511285700	5670	5660	5670	5660	175
299	20230904	133500	510294950	5660	5660	5660	5660	100
300	20230904	133400	509728950	5670	5670	5670	5670	1
301	20230904	133300	509723280	5660	5650	5660	5650	11
302	20230904	133200	509661030	5650	5660	5670	5650	2016
303	20230904	133100	498252380	5660	5660	5660	5660	185
304	20230904	133000	497205280	5660	5660	5660	5660	0
305	20230904	132900	497205280	5660	5660	5660	5660	18
306	20230904	132800	497103400	5670	5670	5670	5670	0
307	20230904	132700	497103400	5670	5670	5670	5670	0
308	20230904	132600	497103400	5670	5670	5670	5670	200
309	20230904	132500	495969400	5660	5670	5670	5660	420
310	20230904	132400	493592150	5660	5660	5660	5660	276
311	20230904	132300	492029990	5660	5660	5660	5660	0
312	20230904	132200	492029990	5660	5660	5660	5660	0
313	20230904	132100	492029990	5660	5660	5670	5660	48
314	20230904	132000	491758140	5660	5660	5660	5660	0
315	20230904	131900	491758140	5660	5660	5660	5660	0
316	20230904	131800	491758140	5660	5660	5660	5660	0
317	20230904	131700	491758140	5660	5660	5660	5660	4
318	20230904	131600	491735500	5670	5670	5670	5670	126
319	20230904	131500	491021080	5670	5680	5680	5650	203
320	20230904	131400	489868110	5680	5680	5680	5680	9
321	20230904	131300	489816990	5680	5680	5680	5680	501
322	20230904	131200	486971310	5680	5650	5680	5650	2442
323	20230904	131100	473134350	5650	5650	5650	5650	0
324	20230904	131000	473134350	5650	5650	5650	5650	0
325	20230904	130900	473134350	5650	5650	5650	5650	340
326	20230904	130800	471213350	5650	5650	5650	5650	0
327	20230904	130700	471213350	5650	5650	5650	5650	12
328	20230904	130600	471145550	5650	5650	5650	5650	8
329	20230904	130500	471100350	5660	5670	5670	5660	170
330	20230904	130400	470138050	5670	5670	5670	5670	1556
331	20230904	130300	461315530	5660	5660	5660	5660	64
332	20230904	130200	460953290	5650	5650	5650	5650	810
333	20230904	130100	456376790	5650	5660	5670	5650	772
334	20230904	130000	452007800	5650	5660	5660	5650	76
335	20230904	125900	451578180	5660	5660	5660	5660	19
336	20230904	125800	451470640	5660	5660	5660	5660	5
337	20230904	125700	451442340	5660	5660	5660	5660	11
338	20230904	125600	451380080	5660	5660	5660	5660	2
339	20230904	125500	451368760	5660	5650	5660	5650	199
340	20230904	125400	450242720	5650	5650	5650	5650	0
341	20230904	125300	450242720	5650	5650	5650	5650	0
342	20230904	125200	450242720	5650	5650	5650	5650	2200
343	20230904	125100	437812720	5670	5670	5670	5670	0
344	20230904	125000	437812720	5670	5670	5670	5670	0
345	20230904	124900	437812720	5670	5670	5670	5670	1
346	20230904	124800	437807050	5650	5660	5670	5650	1201
347	20230904	124700	431016890	5670	5670	5670	5670	0
348	20230904	124600	431016890	5670	5670	5670	5670	43
349	20230904	124500	430773080	5670	5670	5670	5670	0
350	20230904	124400	430773080	5670	5670	5670	5670	4
351	20230904	124300	430750400	5650	5650	5650	5650	3
352	20230904	124200	430733450	5650	5670	5670	5650	522
353	20230904	124100	427774090	5660	5660	5660	5660	690
354	20230904	124000	423868690	5660	5660	5660	5660	52
355	20230904	123900	423574370	5660	5660	5660	5660	0
356	20230904	123800	423574370	5660	5640	5660	5640	206
357	20230904	123700	422408530	5660	5650	5660	5650	1201
358	20230904	123600	415622870	5660	5660	5660	5660	2
359	20230904	123500	415611550	5660	5660	5660	5660	0
360	20230904	123400	415611550	5660	5660	5660	5660	235
361	20230904	123300	414281450	5670	5670	5670	5670	2
362	20230904	123200	414270110	5670	5670	5670	5670	144
363	20230904	123100	413453630	5670	5670	5670	5670	100
364	20230904	123000	412886630	5670	5670	5670	5670	190
365	20230904	122900	411809330	5680	5660	5680	5660	50
366	20230904	122800	411525990	5670	5670	5670	5670	1000
367	20230904	122700	405855990	5660	5660	5660	5660	11
368	20230904	122600	405793730	5660	5660	5660	5660	0
369	20230904	122500	405793730	5660	5660	5660	5660	417
370	20230904	122400	403433510	5660	5650	5660	5650	366
371	20230904	122300	401364780	5650	5650	5650	5650	132
372	20230904	122200	400618980	5650	5650	5650	5650	20
373	20230904	122100	400505980	5660	5660	5660	5660	560
374	20230904	122000	397336380	5650	5650	5650	5650	11
375	20230904	121900	397274230	5640	5640	5640	5640	1001
376	20230904	121800	391628590	5640	5640	5640	5640	1
377	20230904	121700	391622950	5640	5640	5640	5640	0
378	20230904	121600	391622950	5640	5640	5640	5640	100
379	20230904	121500	391058950	5660	5650	5660	5650	595
380	20230904	121400	387692150	5650	5660	5660	5650	706
381	20230904	121300	383703240	5650	5650	5650	5650	0
382	20230904	121200	383703240	5650	5650	5650	5650	21
383	20230904	121100	383584590	5650	5660	5660	5650	103
384	20230904	121000	383001870	5660	5650	5660	5650	566
385	20230904	120900	379798720	5660	5660	5660	5660	80
386	20230904	120800	379345920	5660	5660	5660	5660	1
387	20230904	120700	379340260	5660	5660	5660	5660	1449
388	20230904	120600	371138920	5650	5650	5650	5650	23
389	20230904	120500	371008970	5650	5650	5650	5650	1
390	20230904	120400	371003320	5640	5640	5640	5640	23
391	20230904	120300	370873600	5640	5640	5640	5640	0
392	20230904	120200	370873600	5640	5640	5640	5640	148
393	20230904	120100	370038880	5630	5630	5630	5630	0
394	20230904	120000	370038880	5630	5630	5630	5630	144
395	20230904	115900	369228160	5660	5660	5660	5660	0
396	20230904	115800	369228160	5660	5660	5660	5660	163
397	20230904	115700	368305580	5650	5630	5650	5630	784
398	20230904	115600	363876280	5650	5650	5650	5650	501
399	20230904	115500	361045630	5650	5630	5650	5630	2
400	20230904	115400	361034350	5630	5630	5630	5630	35
401	20230904	115300	360837300	5650	5650	5650	5650	0
402	20230904	115200	360837300	5650	5650	5650	5650	0
403	20230904	115100	360837300	5650	5640	5650	5630	120
404	20230904	115000	360161110	5630	5630	5630	5630	13
405	20230904	114900	360087920	5630	5640	5640	5630	35
406	20230904	114800	359890850	5640	5640	5640	5640	3
407	20230904	114700	359873930	5650	5650	5650	5650	41
408	20230904	114600	359642280	5650	5650	5650	5650	0
409	20230904	114500	359642280	5650	5650	5650	5650	0
410	20230904	114400	359642280	5650	5650	5650	5650	0
411	20230904	114300	359642280	5650	5650	5650	5650	20
412	20230904	114200	359529280	5640	5640	5640	5640	38
413	20230904	114100	359314960	5640	5640	5640	5640	100
414	20230904	114000	358750960	5650	5650	5650	5650	0
415	20230904	113900	358750960	5650	5640	5650	5640	28
416	20230904	113800	358592950	5640	5640	5640	5640	0
417	20230904	113700	358592950	5640	5620	5640	5620	11
418	20230904	113600	358531110	5640	5640	5640	5640	10
419	20230904	113500	358474710	5640	5640	5640	5640	131
420	20230904	113400	357735870	5620	5620	5620	5620	106
421	20230904	113300	357140150	5610	5610	5610	5610	0
422	20230904	113200	357140150	5610	5620	5620	5610	3151
423	20230904	113100	339456270	5650	5650	5650	5650	148
424	20230904	113000	338620070	5650	5650	5650	5650	2
425	20230904	112900	338608770	5620	5620	5620	5620	0
426	20230904	112800	338608770	5620	5630	5630	5620	4600
427	20230904	112700	312730770	5630	5640	5640	5630	12
428	20230904	112600	312663110	5650	5650	5650	5650	0
429	20230904	112500	312663110	5650	5650	5650	5650	8
430	20230904	112400	312617910	5650	5650	5650	5650	0
431	20230904	112300	312617910	5650	5650	5650	5650	17
432	20230904	112200	312521860	5640	5640	5640	5640	31
433	20230904	112100	312347020	5640	5630	5640	5620	658
434	20230904	112000	308636420	5640	5640	5640	5640	0
435	20230904	111900	308636420	5640	5630	5640	5630	1332
436	20230904	111800	301127420	5630	5640	5640	5630	224
437	20230904	111700	299866210	5640	5640	5640	5640	0
438	20230904	111600	299866210	5640	5640	5640	5640	9
439	20230904	111500	299815450	5630	5630	5630	5630	73
440	20230904	111400	299404460	5630	5620	5640	5620	60
441	20230904	111300	299067090	5630	5650	5650	5630	1201
442	20230904	111200	292305440	5640	5640	5640	5640	264
443	20230904	111100	290816480	5650	5650	5650	5650	4
444	20230904	111000	290793880	5660	5660	5660	5660	500
445	20230904	110900	287963880	5660	5650	5660	5650	101
446	20230904	110800	287393220	5650	5650	5650	5640	110
447	20230904	110700	286771820	5640	5640	5640	5640	343
448	20230904	110600	284837300	5660	5660	5660	5660	1
449	20230904	110500	284831640	5660	5650	5660	5650	12
450	20230904	110400	284763770	5660	5660	5660	5660	2531
451	20230904	110300	270438310	5660	5660	5660	5660	100
452	20230904	110200	269872310	5660	5630	5660	5630	170
453	20230904	110100	268911430	5660	5660	5660	5660	1
454	20230904	110000	268905770	5630	5630	5630	5630	464
455	20230904	105900	266293450	5630	5640	5640	5630	223
456	20230904	105800	265037890	5650	5650	5650	5650	505
457	20230904	105700	262184640	5650	5650	5650	5650	0
458	20230904	105600	262184640	5650	5650	5650	5630	551
459	20230904	105500	259081490	5660	5660	5660	5660	101
460	20230904	105400	258509830	5650	5630	5650	5630	5499
461	20230904	105300	227528620	5630	5630	5630	5630	127
462	20230904	105200	226813610	5620	5620	5620	5620	0
463	20230904	105100	226813610	5620	5620	5630	5620	940
464	20230904	105000	221530590	5630	5630	5630	5630	5
465	20230904	104900	221502440	5640	5640	5640	5640	0
466	20230904	104800	221502440	5640	5640	5640	5640	1
467	20230904	104700	221496800	5630	5630	5630	5630	3
468	20230904	104600	221479910	5640	5630	5640	5630	855
469	20230904	104500	216666250	5630	5630	5630	5630	0
470	20230904	104400	216666250	5630	5630	5630	5630	0
471	20230904	104300	216666250	5630	5630	5630	5630	8
472	20230904	104200	216621210	5630	5610	5630	5610	301
473	20230904	104100	214932580	5630	5630	5630	5630	1
474	20230904	104000	214926950	5610	5610	5610	5610	900
475	20230904	103900	209877950	5630	5630	5630	5630	0
476	20230904	103800	209877950	5630	5630	5630	5630	0
477	20230904	103700	209877950	5630	5630	5630	5630	1
478	20230904	103600	209872320	5610	5610	5610	5610	1550
479	20230904	103500	201176820	5610	5610	5610	5610	0
480	20230904	103400	201176820	5610	5610	5610	5610	158
481	20230904	103300	200290440	5630	5610	5630	5610	51
482	20230904	103200	200004310	5630	5630	5630	5630	0
483	20230904	103100	200004310	5630	5630	5630	5630	1
484	20230904	103000	199998680	5620	5620	5630	5620	913
485	20230904	102900	194867610	5620	5610	5620	5610	3088
486	20230904	102800	177543550	5620	5620	5620	5620	21
487	20230904	102700	177425530	5610	5610	5610	5610	3
488	20230904	102600	177408700	5620	5620	5620	5620	0
489	20230904	102500	177408700	5620	5620	5620	5620	10
490	20230904	102400	177352500	5620	5620	5620	5620	2
491	20230904	102300	177341260	5620	5620	5620	5620	0
492	20230904	102200	177341260	5620	5620	5620	5620	754
493	20230904	102100	173103780	5620	5620	5620	5620	51
494	20230904	102000	172817160	5610	5610	5610	5610	150
495	20230904	101900	171975660	5620	5610	5620	5610	108
496	20230904	101800	171369770	5600	5620	5620	5600	712
497	20230904	101700	167381470	5630	5630	5630	5630	21
498	20230904	101600	167263240	5630	5630	5630	5630	3
499	20230904	101500	167246350	5600	5610	5610	5600	22
500	20230904	101400	167122990	5610	5610	5610	5610	0
501	20230904	101300	167122990	5610	5610	5610	5610	8
502	20230904	101200	167078110	5610	5610	5610	5610	168
503	20230904	101100	166135630	5620	5630	5630	5620	26
504	20230904	101000	165989500	5630	5620	5630	5620	458
505	20230904	100900	163414000	5610	5600	5610	5600	334
506	20230904	100800	161540340	5610	5610	5610	5610	297
507	20230904	100700	159874170	5620	5610	5620	5610	210
508	20230904	100600	158696020	5600	5600	5600	5600	0
509	20230904	100500	158696020	5600	5600	5600	5600	0
510	20230904	100400	158696020	5600	5600	5600	5600	231
511	20230904	100300	157402420	5620	5620	5620	5610	511
512	20230904	100200	154530700	5620	5610	5620	5600	1245
513	20230904	100100	147546390	5620	5620	5620	5620	0
514	20230904	100000	147546390	5620	5610	5620	5610	94
515	20230904	095900	147018550	5620	5620	5620	5620	0
516	20230904	095800	147018550	5620	5620	5620	5620	40
517	20230904	095700	146793750	5610	5620	5620	5610	38
518	20230904	095600	146580360	5620	5620	5620	5620	1
519	20230904	095500	146574740	5620	5620	5620	5620	30
520	20230904	095400	146406140	5620	5620	5620	5620	20
521	20230904	095300	146293740	5610	5610	5610	5610	0
522	20230904	095200	146293740	5610	5610	5610	5610	1222
523	20230904	095100	139438320	5610	5610	5610	5610	0
524	20230904	095000	139438320	5610	5610	5610	5610	40
525	20230904	094900	139213920	5610	5610	5610	5610	0
526	20230904	094800	139213920	5610	5610	5610	5610	0
527	20230904	094700	139213920	5610	5610	5610	5610	7
528	20230904	094600	139174650	5600	5620	5620	5600	291
529	20230904	094500	137545030	5620	5600	5620	5600	103
530	20230904	094400	136968190	5610	5610	5610	5610	20
531	20230904	094300	136855990	5620	5620	5620	5620	11
532	20230904	094200	136794170	5620	5620	5620	5620	355
533	20230904	094100	134799070	5620	5620	5620	5620	36
534	20230904	094000	134596750	5600	5600	5600	5600	0
535	20230904	093900	134596750	5600	5600	5600	5600	0
536	20230904	093800	134596750	5600	5620	5620	5600	4
537	20230904	093700	134574290	5620	5620	5620	5620	0
538	20230904	093600	134574290	5620	5620	5620	5600	87
539	20230904	093500	134086070	5620	5600	5620	5600	1663
540	20230904	093400	124759730	5610	5610	5610	5610	1
541	20230904	093300	124754120	5610	5610	5610	5610	90
542	20230904	093200	124249220	5610	5600	5610	5600	49
543	20230904	093100	123974810	5600	5610	5610	5600	53
544	20230904	093000	123678000	5600	5600	5600	5600	21
545	20230904	092900	123560400	5610	5610	5610	5610	5
546	20230904	092800	123532350	5610	5610	5610	5590	90
547	20230904	092700	123027650	5610	5610	5610	5590	247
548	20230904	092600	121642880	5590	5610	5610	5590	141
549	20230904	092500	120854670	5610	5620	5620	5610	180
550	20230904	092400	119843100	5620	5610	5620	5610	391
551	20230904	092300	117649580	5610	5590	5610	5590	6
552	20230904	092200	117615940	5610	5600	5610	5600	326
553	20230904	092100	115790320	5590	5590	5590	5590	25
554	20230904	092000	115650570	5600	5600	5600	5600	1
555	20230904	091900	115644970	5580	5580	5580	5580	2
556	20230904	091800	115633810	5580	5600	5610	5580	101
557	20230904	091700	115068220	5580	5590	5600	5580	479
558	20230904	091600	112393630	5600	5600	5610	5600	316
559	20230904	091500	110622020	5600	5590	5600	5590	626
560	20230904	091400	107121520	5600	5600	5600	5600	0
561	20230904	091300	107121520	5600	5620	5620	5600	1363
562	20230904	091200	99470550	5620	5640	5640	5620	1279
563	20230904	091100	92270570	5630	5610	5630	5610	3038
564	20230904	091000	75178960	5610	5610	5620	5610	932
565	20230904	090900	69944480	5590	5590	5610	5590	144
566	20230904	090800	69136920	5610	5590	5610	5590	1102
567	20230904	090700	62956520	5590	5590	5600	5590	743
568	20230904	090600	58799660	5590	5550	5590	5550	3595
569	20230904	090500	38786660	5540	5540	5540	5540	0
570	20230904	090400	38786660	5540	5540	5540	5540	308
571	20230904	090300	37080340	5540	5550	5570	5540	636
572	20230904	090200	33550620	5530	5540	5540	5530	2488
573	20230904	090100	19787380	5550	5560	5570	5550	523
574	20230904	090000	16882500	5570	5530	5570	5530	3050