KissMeData/054670/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192100	270455360	9220	9220	9220	9220	237
3	20230914	192000	270455360	9220	9220	9220	9220	0
4	20230914	191900	270455360	9220	9220	9220	9220	0
5	20230914	191800	270455360	9220	9220	9220	9220	0
6	20230914	191700	270455360	9220	9220	9220	9220	0
7	20230914	191600	270455360	9220	9220	9220	9220	0
8	20230914	191500	270455360	9220	9220	9220	9220	0
9	20230914	191400	270455360	9220	9220	9220	9220	0
10	20230914	191300	270455360	9220	9220	9220	9220	0
11	20230914	191200	270455360	9220	9220	9220	9220	0
12	20230914	191100	270455360	9220	9220	9220	9220	0
13	20230914	191000	270455360	9220	9220	9220	9220	0
14	20230914	190900	270455360	9220	9220	9220	9220	0
15	20230914	190800	270455360	9220	9220	9220	9220	0
16	20230914	190700	270455360	9220	9220	9220	9220	0
17	20230914	190600	270455360	9220	9220	9220	9220	0
18	20230914	190500	270455360	9220	9220	9220	9220	0
19	20230914	190400	270455360	9220	9220	9220	9220	0
20	20230914	190300	270455360	9220	9220	9220	9220	0
21	20230914	190200	270455360	9220	9220	9220	9220	0
22	20230914	190100	270455360	9220	9220	9220	9220	0
23	20230914	190000	270455360	9220	9220	9220	9220	0
24	20230914	185900	270455360	9220	9220	9220	9220	0
25	20230914	185800	270455360	9220	9220	9220	9220	0
26	20230914	185700	270455360	9220	9220	9220	9220	0
27	20230914	185600	270455360	9220	9220	9220	9220	0
28	20230914	185500	270455360	9220	9220	9220	9220	0
29	20230914	185400	270455360	9220	9220	9220	9220	0
30	20230914	185300	270455360	9220	9220	9220	9220	0
31	20230914	185200	270455360	9220	9220	9220	9220	0
32	20230914	185100	270455360	9220	9220	9220	9220	237
33	20230914	185000	270455360	9220	9220	9220	9220	0
34	20230914	184900	270455360	9220	9220	9220	9220	0
35	20230914	184800	270455360	9220	9220	9220	9220	0
36	20230914	184700	270455360	9220	9220	9220	9220	0
37	20230914	184600	270455360	9220	9220	9220	9220	0
38	20230914	184500	270455360	9220	9220	9220	9220	0
39	20230914	184400	270455360	9220	9220	9220	9220	0
40	20230914	184300	270455360	9220	9220	9220	9220	0
41	20230914	184200	270455360	9220	9220	9220	9220	0
42	20230914	184100	270455360	9220	9220	9220	9220	0
43	20230914	184000	270455360	9220	9220	9220	9220	0
44	20230914	183900	270455360	9220	9220	9220	9220	0
45	20230914	183800	270455360	9220	9220	9220	9220	0
46	20230914	183700	270455360	9220	9220	9220	9220	0
47	20230914	183600	270455360	9220	9220	9220	9220	0
48	20230914	183500	270455360	9220	9220	9220	9220	0
49	20230914	183400	270455360	9220	9220	9220	9220	0
50	20230914	183300	270455360	9220	9220	9220	9220	0
51	20230914	183200	270455360	9220	9220	9220	9220	0
52	20230914	183100	270455360	9220	9220	9220	9220	0
53	20230914	183000	270455360	9220	9220	9220	9220	0
54	20230914	182900	270455360	9220	9220	9220	9220	0
55	20230914	182800	270455360	9220	9220	9220	9220	0
56	20230914	182700	270455360	9220	9220	9220	9220	0
57	20230914	182600	270455360	9220	9220	9220	9220	0
58	20230914	182500	270455360	9220	9220	9220	9220	0
59	20230914	182400	270455360	9220	9220	9220	9220	0
60	20230914	182300	270455360	9220	9220	9220	9220	0
61	20230914	182200	270455360	9220	9220	9220	9220	0
62	20230914	182100	270455360	9220	9220	9220	9220	237
63	20230914	182000	270455360	9220	9220	9220	9220	0
64	20230914	181900	270455360	9220	9220	9220	9220	0
65	20230914	181800	270455360	9220	9220	9220	9220	0
66	20230914	181700	270455360	9220	9220	9220	9220	0
67	20230914	181600	270455360	9220	9220	9220	9220	0
68	20230914	181500	270455360	9220	9220	9220	9220	0
69	20230914	181400	270455360	9220	9220	9220	9220	0
70	20230914	181300	270455360	9220	9220	9220	9220	0
71	20230914	181200	270455360	9220	9220	9220	9220	0
72	20230914	181100	270455360	9220	9220	9220	9220	0
73	20230914	181000	270455360	9220	9220	9220	9220	0
74	20230914	180900	270455360	9220	9220	9220	9220	0
75	20230914	180800	270455360	9220	9220	9220	9220	0
76	20230914	180700	270455360	9220	9220	9220	9220	0
77	20230914	180600	270455360	9220	9220	9220	9220	0
78	20230914	180500	270455360	9220	9220	9220	9220	0
79	20230914	180400	270455360	9220	9220	9220	9220	0
80	20230914	180300	270455360	9220	9220	9220	9220	0
81	20230914	180200	270455360	9220	9220	9220	9220	0
82	20230914	180100	270455360	9220	9220	9220	9220	0
83	20230914	180000	270455360	9220	9220	9220	9220	0
84	20230914	175900	270455360	9220	9220	9220	9220	0
85	20230914	175800	270455360	9220	9220	9220	9220	0
86	20230914	175700	270455360	9220	9220	9220	9220	0
87	20230914	175600	270455360	9220	9220	9220	9220	0
88	20230914	175500	270455360	9220	9220	9220	9220	0
89	20230914	175400	270455360	9220	9220	9220	9220	0
90	20230914	175300	270455360	9220	9220	9220	9220	0
91	20230914	175200	270455360	9220	9220	9220	9220	0
92	20230914	175100	270455360	9220	9220	9220	9220	237
93	20230914	175000	270455360	9220	9220	9220	9220	0
94	20230914	174900	270455360	9220	9220	9220	9220	0
95	20230914	174800	270455360	9220	9220	9220	9220	0
96	20230914	174700	270455360	9220	9220	9220	9220	0
97	20230914	174600	270455360	9220	9220	9220	9220	0
98	20230914	174500	270455360	9220	9220	9220	9220	0
99	20230914	174400	270455360	9220	9220	9220	9220	0
100	20230914	174300	270455360	9220	9220	9220	9220	0
101	20230914	174200	270455360	9220	9220	9220	9220	0
102	20230914	174100	270455360	9220	9220	9220	9220	0
103	20230914	174000	270455360	9220	9220	9220	9220	0
104	20230914	173900	270455360	9220	9220	9220	9220	0
105	20230914	173800	270455360	9220	9220	9220	9220	0
106	20230914	173700	270455360	9220	9220	9220	9220	0
107	20230914	173600	270455360	9220	9220	9220	9220	0
108	20230914	173500	270455360	9220	9220	9220	9220	0
109	20230914	173400	270455360	9220	9220	9220	9220	0
110	20230914	173300	270455360	9220	9220	9220	9220	0
111	20230914	173200	270455360	9220	9220	9220	9220	0
112	20230914	173100	270455360	9220	9220	9220	9220	0
113	20230914	173000	270455360	9220	9220	9220	9220	0
114	20230914	172900	270455360	9220	9220	9220	9220	0
115	20230914	172800	270455360	9220	9220	9220	9220	0
116	20230914	172700	270455360	9220	9220	9220	9220	0
117	20230914	172600	270455360	9220	9220	9220	9220	0
118	20230914	172500	270455360	9220	9220	9220	9220	0
119	20230914	172400	270455360	9220	9220	9220	9220	0
120	20230914	172300	270455360	9220	9220	9220	9220	0
121	20230914	172200	270455360	9220	9220	9220	9220	0
122	20230914	172100	270455360	9220	9220	9220	9220	237
123	20230914	172000	270455360	9220	9220	9220	9220	0
124	20230914	171900	270455360	9220	9220	9220	9220	0
125	20230914	171800	270455360	9220	9220	9220	9220	0
126	20230914	171700	270455360	9220	9220	9220	9220	0
127	20230914	171600	270455360	9220	9220	9220	9220	0
128	20230914	171500	270455360	9220	9220	9220	9220	0
129	20230914	171400	270455360	9220	9220	9220	9220	0
130	20230914	171300	270455360	9220	9220	9220	9220	0
131	20230914	171200	270455360	9220	9220	9220	9220	0
132	20230914	171100	270455360	9220	9220	9220	9220	0
133	20230914	171000	270455360	9220	9220	9220	9220	0
134	20230914	170900	270455360	9220	9220	9220	9220	0
135	20230914	170800	270455360	9220	9220	9220	9220	0
136	20230914	170700	270455360	9220	9220	9220	9220	0
137	20230914	170600	270455360	9220	9220	9220	9220	0
138	20230914	170500	270455360	9220	9220	9220	9220	0
139	20230914	170400	270455360	9220	9220	9220	9220	0
140	20230914	170300	270455360	9220	9220	9220	9220	0
141	20230914	170200	270455360	9220	9220	9220	9220	0
142	20230914	170100	270455360	9220	9220	9220	9220	0
143	20230914	170000	270455360	9220	9220	9220	9220	0
144	20230914	165900	270455360	9220	9220	9220	9220	0
145	20230914	165800	270455360	9220	9220	9220	9220	0
146	20230914	165700	270455360	9220	9220	9220	9220	0
147	20230914	165600	270455360	9220	9220	9220	9220	0
148	20230914	165500	270455360	9220	9220	9220	9220	0
149	20230914	165400	270455360	9220	9220	9220	9220	0
150	20230914	165300	270455360	9220	9220	9220	9220	0
151	20230914	165200	270455360	9220	9220	9220	9220	0
152	20230914	165100	270455360	9220	9220	9220	9220	237
153	20230914	165000	270455360	9220	9220	9220	9220	0
154	20230914	164900	270455360	9220	9220	9220	9220	0
155	20230914	164800	270455360	9220	9220	9220	9220	0
156	20230914	164700	270455360	9220	9220	9220	9220	0
157	20230914	164600	270455360	9220	9220	9220	9220	0
158	20230914	164500	270455360	9220	9220	9220	9220	0
159	20230914	164400	270455360	9220	9220	9220	9220	0
160	20230914	164300	270455360	9220	9220	9220	9220	0
161	20230914	164200	270455360	9220	9220	9220	9220	0
162	20230914	164100	270455360	9220	9220	9220	9220	0
163	20230914	164000	270455360	9220	9220	9220	9220	0
164	20230914	163900	270455360	9220	9220	9220	9220	0
165	20230914	163800	270455360	9220	9220	9220	9220	0
166	20230914	163700	270455360	9220	9220	9220	9220	0
167	20230914	163600	270455360	9220	9220	9220	9220	0
168	20230914	163500	270455360	9220	9220	9220	9220	0
169	20230914	163400	270455360	9220	9220	9220	9220	0
170	20230914	163300	270455360	9220	9220	9220	9220	0
171	20230914	163200	270455360	9220	9220	9220	9220	0
172	20230914	163100	270455360	9220	9220	9220	9220	0
173	20230914	163000	270455360	9220	9220	9220	9220	0
174	20230914	162900	270455360	9220	9220	9220	9220	0
175	20230914	162800	270455360	9220	9220	9220	9220	0
176	20230914	162700	270455360	9220	9220	9220	9220	0
177	20230914	162600	270455360	9220	9220	9220	9220	0
178	20230914	162500	270455360	9220	9220	9220	9220	0
179	20230914	162400	270455360	9220	9220	9220	9220	0
180	20230914	162300	270455360	9220	9220	9220	9220	0
181	20230914	162200	270455360	9220	9220	9220	9220	0
182	20230914	162100	270455360	9220	9220	9220	9220	237
183	20230914	162000	270455360	9220	9220	9220	9220	0
184	20230914	161900	270455360	9220	9220	9220	9220	0
185	20230914	161800	270455360	9220	9220	9220	9220	0
186	20230914	161700	270455360	9220	9220	9220	9220	0
187	20230914	161600	270455360	9220	9220	9220	9220	0
188	20230914	161500	270455360	9220	9220	9220	9220	0
189	20230914	161400	270455360	9220	9220	9220	9220	0
190	20230914	161300	270455360	9220	9220	9220	9220	0
191	20230914	161200	270455360	9220	9220	9220	9220	0
192	20230914	161100	270455360	9220	9220	9220	9220	0
193	20230914	161000	270455360	9220	9220	9220	9220	0
194	20230914	160900	270455360	9220	9220	9220	9220	0
195	20230914	160800	270455360	9220	9220	9220	9220	0
196	20230914	160700	270455360	9220	9220	9220	9220	0
197	20230914	160600	270455360	9220	9220	9220	9220	0
198	20230914	160500	270455360	9220	9220	9220	9220	0
199	20230914	160400	270455360	9220	9220	9220	9220	0
200	20230914	160300	270455360	9220	9220	9220	9220	0
201	20230914	160200	270455360	9220	9220	9220	9220	0
202	20230914	160100	270455360	9220	9220	9220	9220	0
203	20230914	160000	270455360	9220	9220	9220	9220	0
204	20230914	155900	270455360	9220	9220	9220	9220	0
205	20230914	155800	270455360	9220	9220	9220	9220	0
206	20230914	155700	270455360	9220	9220	9220	9220	0
207	20230914	155600	270455360	9220	9220	9220	9220	0
208	20230914	155500	270455360	9220	9220	9220	9220	0
209	20230914	155400	270455360	9220	9220	9220	9220	0
210	20230914	155300	270455360	9220	9220	9220	9220	0
211	20230914	155200	270455360	9220	9220	9220	9220	0
212	20230914	155100	270455360	9220	9220	9220	9220	237
213	20230914	155000	270455360	9220	9220	9220	9220	0
214	20230914	154900	270455360	9220	9220	9220	9220	0
215	20230914	154800	270455360	9220	9220	9220	9220	0
216	20230914	154700	270455360	9220	9220	9220	9220	0
217	20230914	154600	270455360	9220	9220	9220	9220	0
218	20230914	154500	270455360	9220	9220	9220	9220	0
219	20230914	154400	270455360	9220	9220	9220	9220	0
220	20230914	154300	270455360	9220	9220	9220	9220	0
221	20230914	154200	270455360	9220	9220	9220	9220	0
222	20230914	154100	270455360	9220	9220	9220	9220	0
223	20230914	154000	270455360	9220	9220	9220	9220	0
224	20230914	153900	270455360	9220	9220	9220	9220	0
225	20230914	153800	270455360	9220	9220	9220	9220	0
226	20230914	153700	270455360	9220	9220	9220	9220	0
227	20230914	153600	270455360	9220	9220	9220	9220	0
228	20230914	153500	270455360	9220	9220	9220	9220	0
229	20230914	153400	270455360	9220	9220	9220	9220	0
230	20230914	153300	270455360	9220	9220	9220	9220	0
231	20230914	153200	270455360	9220	9220	9220	9220	0
232	20230914	153100	270455360	9220	9220	9220	9220	0
233	20230914	153000	270455360	9220	9220	9220	9220	237
234	20230914	152900	268270220	9200	9200	9200	9200	0
235	20230914	152800	268270220	9200	9200	9200	9200	0
236	20230914	152700	268270220	9200	9200	9200	9200	0
237	20230914	152600	268270220	9200	9200	9200	9200	0
238	20230914	152500	268270220	9200	9200	9200	9200	0
239	20230914	152400	268270220	9200	9200	9200	9200	0
240	20230914	152300	268270220	9200	9200	9200	9200	0
241	20230914	152200	268270220	9200	9200	9200	9200	0
242	20230914	152100	268270220	9200	9200	9200	9200	0
243	20230914	152000	268270220	9200	9200	9200	9200	0
244	20230914	151900	268270220	9200	9210	9210	9150	1230
245	20230914	151800	256955340	9220	9220	9220	9220	12
246	20230914	151700	256844700	9220	9200	9220	9200	575
247	20230914	151600	251550700	9210	9200	9210	9200	369
248	20230914	151500	248154900	9200	9200	9200	9200	0
249	20230914	151400	248154900	9200	9200	9200	9200	0
250	20230914	151300	248154900	9200	9190	9200	9190	1507
251	20230914	151200	234298560	9180	9180	9180	9180	0
252	20230914	151100	234298560	9180	9180	9180	9180	1
253	20230914	151000	234289380	9160	9160	9160	9160	1
254	20230914	150900	234280220	9190	9190	9190	9190	0
255	20230914	150800	234280220	9190	9160	9190	9150	379
256	20230914	150700	230811300	9190	9190	9190	9190	0
257	20230914	150600	230811300	9190	9190	9190	9190	10
258	20230914	150500	230719400	9190	9190	9190	9190	8
259	20230914	150400	230645880	9180	9180	9180	9180	0
260	20230914	150300	230645880	9180	9180	9180	9180	0
261	20230914	150200	230645880	9180	9180	9180	9180	0
262	20230914	150100	230645880	9180	9180	9180	9180	0
263	20230914	150000	230645880	9180	9180	9180	9180	2
264	20230914	145900	230627520	9180	9180	9180	9180	98
265	20230914	145800	229727880	9180	9170	9180	9170	170
266	20230914	145700	228168280	9170	9170	9170	9170	0
267	20230914	145600	228168280	9170	9170	9170	9170	0
268	20230914	145500	228168280	9170	9170	9170	9170	0
269	20230914	145400	228168280	9170	9170	9170	9170	0
270	20230914	145300	228168280	9170	9170	9170	9170	0
271	20230914	145200	228168280	9170	9170	9170	9170	0
272	20230914	145100	228168280	9170	9200	9200	9170	34
273	20230914	145000	227856340	9170	9190	9190	9170	20
274	20230914	144900	227672910	9160	9160	9160	9160	0
275	20230914	144800	227672910	9160	9160	9160	9160	300
276	20230914	144700	224924910	9160	9190	9190	9160	60
277	20230914	144600	224375000	9200	9200	9200	9200	0
278	20230914	144500	224375000	9200	9200	9200	9200	13
279	20230914	144400	224255400	9200	9210	9220	9200	683
280	20230914	144300	217961030	9210	9210	9210	9210	0
281	20230914	144200	217961030	9210	9210	9210	9210	0
282	20230914	144100	217961030	9210	9210	9210	9210	26
283	20230914	144000	217721570	9210	9210	9210	9210	84
284	20230914	143900	216947930	9200	9200	9200	9200	0
285	20230914	143800	216947930	9200	9200	9200	9200	10
286	20230914	143700	216855930	9200	9200	9200	9200	0
287	20230914	143600	216855930	9200	9200	9200	9200	0
288	20230914	143500	216855930	9200	9200	9200	9200	0
289	20230914	143400	216855930	9200	9200	9200	9200	211
290	20230914	143300	214914730	9200	9190	9200	9190	20
291	20230914	143200	214730740	9200	9200	9200	9200	1
292	20230914	143100	214721540	9170	9180	9180	9170	27
293	20230914	143000	214473820	9170	9170	9170	9170	6
294	20230914	142900	214418800	9180	9190	9190	9180	14
295	20230914	142800	214290170	9190	9190	9190	9190	9
296	20230914	142700	214207460	9190	9190	9190	9190	41
297	20230914	142600	213830670	9190	9190	9190	9190	85
298	20230914	142500	213049520	9180	9180	9180	9180	4
299	20230914	142400	213012800	9180	9180	9180	9180	6
300	20230914	142300	212957720	9180	9180	9180	9180	8
301	20230914	142200	212884280	9170	9170	9170	9170	6
302	20230914	142100	212829260	9160	9160	9160	9160	20
303	20230914	142000	212646060	9160	9160	9160	9160	30
304	20230914	141900	212371260	9160	9160	9160	9160	0
305	20230914	141800	212371260	9160	9160	9160	9160	20
306	20230914	141700	212188060	9170	9170	9170	9170	14
307	20230914	141600	212059680	9160	9160	9160	9160	0
308	20230914	141500	212059680	9160	9160	9160	9160	0
309	20230914	141400	212059680	9160	9160	9160	9160	0
310	20230914	141300	212059680	9160	9160	9160	9160	0
311	20230914	141200	212059680	9160	9160	9160	9160	0
312	20230914	141100	212059680	9160	9160	9160	9160	0
313	20230914	141000	212059680	9160	9160	9160	9160	0
314	20230914	140900	212059680	9160	9160	9160	9160	0
315	20230914	140800	212059680	9160	9160	9160	9160	254
316	20230914	140700	209733040	9150	9150	9150	9150	0
317	20230914	140600	209733040	9150	9150	9150	9150	0
318	20230914	140500	209733040	9150	9150	9150	9150	0
319	20230914	140400	209733040	9150	9160	9160	9150	216
320	20230914	140300	207754490	9160	9160	9160	9160	0
321	20230914	140200	207754490	9160	9160	9160	9160	1
322	20230914	140100	207745330	9180	9180	9180	9180	3
323	20230914	140000	207717790	9150	9150	9150	9150	0
324	20230914	135900	207717790	9150	9150	9150	9150	0
325	20230914	135800	207717790	9150	9150	9150	9150	0
326	20230914	135700	207717790	9150	9150	9150	9150	0
327	20230914	135600	207717790	9150	9150	9150	9150	0
328	20230914	135500	207717790	9150	9150	9150	9150	0
329	20230914	135400	207717790	9150	9150	9150	9150	0
330	20230914	135300	207717790	9150	9150	9150	9150	33
331	20230914	135200	207415840	9140	9140	9140	9140	0
332	20230914	135100	207415840	9140	9140	9140	9140	0
333	20230914	135000	207415840	9140	9140	9140	9140	0
334	20230914	134900	207415840	9140	9140	9140	9140	0
335	20230914	134800	207415840	9140	9140	9140	9140	16
336	20230914	134700	207269600	9180	9180	9180	9180	0
337	20230914	134600	207269600	9180	9180	9180	9180	0
338	20230914	134500	207269600	9180	9180	9180	9180	32
339	20230914	134400	206975840	9180	9180	9180	9180	0
340	20230914	134300	206975840	9180	9180	9180	9180	0
341	20230914	134200	206975840	9180	9180	9180	9180	0
342	20230914	134100	206975840	9180	9180	9180	9180	0
343	20230914	134000	206975840	9180	9180	9180	9180	0
344	20230914	133900	206975840	9180	9180	9180	9180	0
345	20230914	133800	206975840	9180	9180	9180	9180	0
346	20230914	133700	206975840	9180	9180	9180	9180	0
347	20230914	133600	206975840	9180	9180	9180	9180	2
348	20230914	133500	206957480	9140	9140	9140	9140	0
349	20230914	133400	206957480	9140	9140	9140	9140	0
350	20230914	133300	206957480	9140	9140	9140	9140	15
351	20230914	133200	206820380	9140	9150	9150	9140	20
352	20230914	133100	206637430	9190	9190	9190	9190	0
353	20230914	133000	206637430	9190	9190	9190	9190	0
354	20230914	132900	206637430	9190	9190	9190	9190	0
355	20230914	132800	206637430	9190	9190	9190	9190	0
356	20230914	132700	206637430	9190	9190	9190	9190	0
357	20230914	132600	206637430	9190	9190	9190	9190	0
358	20230914	132500	206637430	9190	9190	9190	9190	0
359	20230914	132400	206637430	9190	9190	9190	9190	0
360	20230914	132300	206637430	9190	9190	9190	9190	0
361	20230914	132200	206637430	9190	9190	9190	9190	0
362	20230914	132100	206637430	9190	9190	9190	9190	0
363	20230914	132000	206637430	9190	9190	9190	9190	20
364	20230914	131900	206453630	9190	9190	9190	9190	0
365	20230914	131800	206453630	9190	9190	9190	9190	0
366	20230914	131700	206453630	9190	9190	9190	9190	0
367	20230914	131600	206453630	9190	9190	9190	9190	1
368	20230914	131500	206444440	9140	9140	9140	9140	0
369	20230914	131400	206444440	9140	9140	9140	9140	0
370	20230914	131300	206444440	9140	9140	9140	9140	0
371	20230914	131200	206444440	9140	9140	9140	9140	30
372	20230914	131100	206170240	9140	9140	9140	9140	0
373	20230914	131000	206170240	9140	9170	9190	9140	38
374	20230914	130900	205822540	9160	9160	9160	9160	0
375	20230914	130800	205822540	9160	9160	9160	9160	7
376	20230914	130700	205758420	9140	9140	9140	9140	44
377	20230914	130600	205356260	9150	9150	9150	9150	50
378	20230914	130500	204898760	9150	9150	9150	9150	0
379	20230914	130400	204898760	9150	9150	9150	9150	0
380	20230914	130300	204898760	9150	9150	9150	9150	0
381	20230914	130200	204898760	9150	9140	9150	9140	49
382	20230914	130100	204450890	9120	9140	9140	9120	401
383	20230914	130000	200792990	9140	9140	9140	9140	23
384	20230914	125900	200582770	9140	9140	9140	9140	0
385	20230914	125800	200582770	9140	9140	9140	9140	20
386	20230914	125700	200399970	9140	9140	9140	9140	2
387	20230914	125600	200381690	9140	9130	9140	9130	41
388	20230914	125500	200007350	9130	9120	9130	9120	100
389	20230914	125400	199094400	9120	9130	9130	9120	479
390	20230914	125300	194724970	9130	9130	9130	9130	190
391	20230914	125200	192990270	9120	9120	9120	9120	0
392	20230914	125100	192990270	9120	9120	9120	9120	33
393	20230914	125000	192689310	9120	9120	9120	9120	0
394	20230914	124900	192689310	9120	9120	9120	9120	80
395	20230914	124800	191959710	9120	9150	9150	9120	20
396	20230914	124700	191777150	9150	9150	9150	9150	0
397	20230914	124600	191777150	9150	9150	9150	9150	5
398	20230914	124500	191731400	9150	9150	9150	9150	0
399	20230914	124400	191731400	9150	9150	9150	9150	0
400	20230914	124300	191731400	9150	9150	9150	9150	33
401	20230914	124200	191429450	9150	9150	9150	9150	117
402	20230914	124100	190358900	9110	9110	9110	9110	0
403	20230914	124000	190358900	9110	9110	9110	9110	0
404	20230914	123900	190358900	9110	9110	9110	9110	3
405	20230914	123800	190331570	9110	9140	9140	9110	511
406	20230914	123700	185668260	9140	9140	9140	9140	70
407	20230914	123600	185028460	9140	9140	9140	9140	0
408	20230914	123500	185028460	9140	9140	9140	9140	0
409	20230914	123400	185028460	9140	9140	9140	9140	0
410	20230914	123300	185028460	9140	9140	9140	9140	0
411	20230914	123200	185028460	9140	9140	9140	9140	0
412	20230914	123100	185028460	9140	9140	9140	9140	0
413	20230914	123000	185028460	9140	9140	9140	9140	0
414	20230914	122900	185028460	9140	9140	9140	9140	0
415	20230914	122800	185028460	9140	9140	9140	9140	1
416	20230914	122700	185019320	9170	9170	9170	9170	0
417	20230914	122600	185019320	9170	9170	9170	9170	0
418	20230914	122500	185019320	9170	9170	9170	9170	0
419	20230914	122400	185019320	9170	9170	9170	9170	0
420	20230914	122300	185019320	9170	9170	9170	9170	0
421	20230914	122200	185019320	9170	9170	9170	9170	0
422	20230914	122100	185019320	9170	9170	9170	9170	0
423	20230914	122000	185019320	9170	9170	9170	9170	0
424	20230914	121900	185019320	9170	9170	9170	9170	0
425	20230914	121800	185019320	9170	9140	9170	9140	391
426	20230914	121700	181445550	9170	9170	9170	9170	0
427	20230914	121600	181445550	9170	9170	9170	9170	0
428	20230914	121500	181445550	9170	9170	9170	9170	0
429	20230914	121400	181445550	9170	9170	9170	9170	1
430	20230914	121300	181436380	9150	9150	9150	9150	0
431	20230914	121200	181436380	9150	9150	9150	9150	110
432	20230914	121100	180429880	9150	9150	9150	9150	200
433	20230914	121000	178599880	9160	9160	9160	9160	0
434	20230914	120900	178599880	9160	9160	9160	9160	340
435	20230914	120800	175485480	9180	9220	9220	9180	16
436	20230914	120700	175338560	9180	9180	9180	9180	0
437	20230914	120600	175338560	9180	9180	9180	9180	0
438	20230914	120500	175338560	9180	9180	9180	9180	0
439	20230914	120400	175338560	9180	9180	9180	9180	0
440	20230914	120300	175338560	9180	9180	9180	9180	0
441	20230914	120200	175338560	9180	9180	9180	9180	0
442	20230914	120100	175338560	9180	9180	9180	9180	0
443	20230914	120000	175338560	9180	9180	9180	9180	65
444	20230914	115900	174741860	9180	9170	9180	9170	8
445	20230914	115800	174668470	9180	9180	9180	9180	21
446	20230914	115700	174475690	9180	9180	9180	9180	34
447	20230914	115600	174163570	9200	9200	9200	9200	10
448	20230914	115500	174071570	9210	9210	9210	9210	41
449	20230914	115400	173693960	9200	9210	9210	9200	9
450	20230914	115300	173611150	9210	9210	9210	9210	0
451	20230914	115200	173611150	9210	9210	9210	9210	0
452	20230914	115100	173611150	9210	9210	9210	9210	0
453	20230914	115000	173611150	9210	9210	9210	9210	3
454	20230914	114900	173583520	9200	9200	9200	9200	0
455	20230914	114800	173583520	9200	9200	9200	9200	0
456	20230914	114700	173583520	9200	9200	9200	9200	2
457	20230914	114600	173565120	9200	9200	9200	9200	0
458	20230914	114500	173565120	9200	9200	9200	9200	0
459	20230914	114400	173565120	9200	9180	9200	9180	22
460	20230914	114300	173362760	9180	9180	9180	9180	0
461	20230914	114200	173362760	9180	9180	9180	9180	0
462	20230914	114100	173362760	9180	9180	9180	9180	0
463	20230914	114000	173362760	9180	9180	9180	9180	0
464	20230914	113900	173362760	9180	9180	9180	9180	0
465	20230914	113800	173362760	9180	9180	9180	9180	0
466	20230914	113700	173362760	9180	9180	9180	9180	0
467	20230914	113600	173362760	9180	9180	9180	9180	0
468	20230914	113500	173362760	9180	9180	9180	9180	0
469	20230914	113400	173362760	9180	9180	9180	9180	0
470	20230914	113300	173362760	9180	9190	9190	9180	72
471	20230914	113200	172701730	9200	9200	9200	9200	0
472	20230914	113100	172701730	9200	9200	9200	9200	0
473	20230914	113000	172701730	9200	9200	9200	9200	1
474	20230914	112900	172692530	9200	9200	9200	9200	27
475	20230914	112800	172444130	9190	9190	9190	9190	0
476	20230914	112700	172444130	9190	9190	9190	9190	125
477	20230914	112600	171295380	9190	9190	9190	9190	0
478	20230914	112500	171295380	9190	9190	9190	9190	0
479	20230914	112400	171295380	9190	9190	9190	9190	0
480	20230914	112300	171295380	9190	9190	9190	9190	0
481	20230914	112200	171295380	9190	9190	9190	9190	85
482	20230914	112100	170514230	9220	9220	9220	9220	0
483	20230914	112000	170514230	9220	9220	9220	9220	0
484	20230914	111900	170514230	9220	9220	9220	9220	13
485	20230914	111800	170394370	9220	9200	9220	9190	156
486	20230914	111700	168959170	9200	9200	9200	9200	22
487	20230914	111600	168756770	9200	9200	9200	9200	0
488	20230914	111500	168756770	9200	9200	9200	9200	0
489	20230914	111400	168756770	9200	9200	9200	9200	0
490	20230914	111300	168756770	9200	9200	9200	9200	40
491	20230914	111200	168388770	9200	9200	9200	9200	71
492	20230914	111100	167735570	9220	9220	9220	9220	0
493	20230914	111000	167735570	9220	9220	9220	9220	5
494	20230914	110900	167689470	9220	9220	9220	9220	0
495	20230914	110800	167689470	9220	9220	9220	9220	18
496	20230914	110700	167523510	9200	9200	9200	9200	0
497	20230914	110600	167523510	9200	9200	9200	9200	19
498	20230914	110500	167348710	9200	9190	9200	9190	78
499	20230914	110400	166631880	9190	9190	9190	9190	0
500	20230914	110300	166631880	9190	9190	9190	9190	0
501	20230914	110200	166631880	9190	9190	9190	9190	0
502	20230914	110100	166631880	9190	9190	9190	9190	0
503	20230914	110000	166631880	9190	9190	9190	9190	90
504	20230914	105900	165804780	9190	9190	9190	9190	62
505	20230914	105800	165235000	9190	9190	9190	9190	0
506	20230914	105700	165235000	9190	9190	9190	9190	0
507	20230914	105600	165235000	9190	9190	9190	9190	0
508	20230914	105500	165235000	9190	9190	9190	9190	1
509	20230914	105400	165225810	9150	9150	9150	9150	0
510	20230914	105300	165225810	9150	9150	9150	9150	66
511	20230914	105200	164621910	9170	9170	9170	9170	0
512	20230914	105100	164621910	9170	9170	9170	9170	8
513	20230914	105000	164548550	9170	9170	9170	9170	0
514	20230914	104900	164548550	9170	9170	9170	9170	0
515	20230914	104800	164548550	9170	9170	9170	9160	63
516	20230914	104700	163970850	9170	9170	9170	9170	0
517	20230914	104600	163970850	9170	9170	9170	9170	0
518	20230914	104500	163970850	9170	9170	9170	9170	0
519	20230914	104400	163970850	9170	9140	9170	9140	2358
520	20230914	104300	142405550	9140	9140	9140	9140	1
521	20230914	104200	142396410	9130	9140	9140	9130	12
522	20230914	104100	142286750	9140	9140	9140	9140	4
523	20230914	104000	142250190	9140	9140	9140	9140	151
524	20230914	103900	140870050	9140	9140	9140	9140	0
525	20230914	103800	140870050	9140	9130	9140	9130	263
526	20230914	103700	138466360	9140	9140	9140	9140	0
527	20230914	103600	138466360	9140	9140	9140	9140	142
528	20230914	103500	137168480	9140	9130	9140	9130	862
529	20230914	103400	129297530	9130	9130	9130	9130	0
530	20230914	103300	129297530	9130	9130	9130	9130	0
531	20230914	103200	129297530	9130	9130	9130	9130	610
532	20230914	103100	123728230	9130	9130	9130	9130	0
533	20230914	103000	123728230	9130	9130	9130	9130	1
534	20230914	102900	123719100	9110	9110	9110	9110	25
535	20230914	102800	123491350	9110	9110	9110	9110	0
536	20230914	102700	123491350	9110	9120	9120	9110	60
537	20230914	102600	122944730	9110	9110	9110	9110	0
538	20230914	102500	122944730	9110	9110	9110	9110	0
539	20230914	102400	122944730	9110	9110	9110	9110	0
540	20230914	102300	122944730	9110	9110	9110	9110	10
541	20230914	102200	122853630	9110	9110	9110	9110	29
542	20230914	102100	122589440	9110	9110	9110	9110	0
543	20230914	102000	122589440	9110	9110	9110	9110	0
544	20230914	101900	122589440	9110	9110	9110	9110	0
545	20230914	101800	122589440	9110	9110	9110	9110	0
546	20230914	101700	122589440	9110	9110	9110	9110	0
547	20230914	101600	122589440	9110	9110	9110	9110	2
548	20230914	101500	122571220	9100	9100	9100	9100	0
549	20230914	101400	122571220	9100	9100	9100	9100	320
550	20230914	101300	119659220	9100	9100	9100	9100	0
551	20230914	101200	119659220	9100	9100	9100	9100	132
552	20230914	101100	118458020	9100	9100	9100	9100	30
553	20230914	101000	118185020	9100	9110	9130	9100	358
554	20230914	100900	114924620	9110	9110	9110	9110	918
555	20230914	100800	106561640	9090	9090	9090	9090	0
556	20230914	100700	106561640	9090	9090	9090	9090	0
557	20230914	100600	106561640	9090	9090	9090	9090	0
558	20230914	100500	106561640	9090	9090	9090	9090	0
559	20230914	100400	106561640	9090	9090	9090	9090	10
560	20230914	100300	106470740	9160	9160	9160	9160	0
561	20230914	100200	106470740	9160	9160	9160	9160	0
562	20230914	100100	106470740	9160	9160	9160	9160	0
563	20230914	100000	106470740	9160	9160	9160	9160	0
564	20230914	095900	106470740	9160	9160	9160	9160	15
565	20230914	095800	106333340	9160	9160	9160	9160	0
566	20230914	095700	106333340	9160	9120	9160	9040	302
567	20230914	095600	103593720	9180	9180	9180	9180	0
568	20230914	095500	103593720	9180	9180	9180	9180	0
569	20230914	095400	103593720	9180	9130	9180	9130	7
570	20230914	095300	103529760	9130	9130	9130	9130	0
571	20230914	095200	103529760	9130	9130	9130	9130	420
572	20230914	095100	99695160	9230	9200	9240	8990	8339
573	20230914	095000	23993480	9230	9230	9230	9230	2
574	20230914	094900	23975020	9230	9200	9230	9200	137
575	20230914	094800	22711620	9200	9200	9200	9200	50
576	20230914	094700	22251620	9230	9230	9230	9230	0
577	20230914	094600	22251620	9230	9230	9230	9230	0
578	20230914	094500	22251620	9230	9230	9230	9230	0
579	20230914	094400	22251620	9230	9230	9230	9230	0
580	20230914	094300	22251620	9230	9230	9230	9230	0
581	20230914	094200	22251620	9230	9230	9230	9230	55
582	20230914	094100	21743970	9230	9230	9230	9230	0
583	20230914	094000	21743970	9230	9230	9230	9230	0
584	20230914	093900	21743970	9230	9230	9230	9230	0
585	20230914	093800	21743970	9230	9230	9230	9230	0
586	20230914	093700	21743970	9230	9230	9230	9230	2
587	20230914	093600	21725510	9230	9230	9230	9230	0
588	20230914	093500	21725510	9230	9230	9230	9230	0
589	20230914	093400	21725510	9230	9230	9230	9230	0
590	20230914	093300	21725510	9230	9230	9230	9230	10
591	20230914	093200	21633210	9220	9220	9220	9220	0
592	20230914	093100	21633210	9220	9180	9220	9180	41
593	20230914	093000	21255230	9220	9220	9220	9220	0
594	20230914	092900	21255230	9220	9220	9220	9220	150
595	20230914	092800	19872230	9220	9220	9220	9220	0
596	20230914	092700	19872230	9220	9180	9220	9180	48
597	20230914	092600	19431550	9190	9190	9190	9190	4
598	20230914	092500	19394790	9200	9200	9200	9200	144
599	20230914	092400	18069990	9220	9220	9220	9220	0
600	20230914	092300	18069990	9220	9220	9220	9220	0
601	20230914	092200	18069990	9220	9220	9220	9220	35
602	20230914	092100	17747290	9200	9200	9200	9200	1
603	20230914	092000	17738090	9220	9220	9220	9220	0
604	20230914	091900	17738090	9220	9220	9220	9220	0
605	20230914	091800	17738090	9220	9220	9220	9220	0
606	20230914	091700	17738090	9220	9220	9220	9220	1
607	20230914	091600	17728870	9220	9220	9220	9220	1
608	20230914	091500	17719650	9180	9220	9220	9180	289
609	20230914	091400	15064590	9200	9180	9200	9180	251
610	20230914	091300	12759390	9190	9190	9190	9190	110
611	20230914	091200	11748490	9180	9170	9180	9170	138
612	20230914	091100	10481740	9190	9190	9190	9190	1
613	20230914	091000	10472550	9160	9170	9170	9160	50
614	20230914	090900	10014500	9170	9180	9180	9170	100
615	20230914	090800	9097400	9180	9180	9180	9180	60
616	20230914	090700	8546600	9170	9170	9170	9170	107
617	20230914	090600	7565410	9160	9160	9160	9160	11
618	20230914	090500	7464650	9180	9180	9180	9180	1
619	20230914	090400	7455470	9180	9180	9180	9180	1
620	20230914	090300	7446290	9110	9110	9110	9110	0
621	20230914	090200	7446290	9110	9130	9130	9110	400
622	20230914	090100	3799390	9110	9200	9200	9110	378
623	20230914	090000	347840	9160	9150	9160	9150	38