KissMeData/000440/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183100	1220089660	19290	19290	19290	19290	1736
3	20230914	183000	1220089660	19290	19290	19290	19290	0
4	20230914	182900	1220089660	19290	19290	19290	19290	0
5	20230914	182800	1220089660	19290	19290	19290	19290	0
6	20230914	182700	1220089660	19290	19290	19290	19290	0
7	20230914	182600	1220089660	19290	19290	19290	19290	0
8	20230914	182500	1220089660	19290	19290	19290	19290	0
9	20230914	182400	1220089660	19290	19290	19290	19290	0
10	20230914	182300	1220089660	19290	19290	19290	19290	0
11	20230914	182200	1220089660	19290	19290	19290	19290	0
12	20230914	182100	1220089660	19290	19290	19290	19290	0
13	20230914	182000	1220089660	19290	19290	19290	19290	0
14	20230914	181900	1220089660	19290	19290	19290	19290	0
15	20230914	181800	1220089660	19290	19290	19290	19290	0
16	20230914	181700	1220089660	19290	19290	19290	19290	0
17	20230914	181600	1220089660	19290	19290	19290	19290	0
18	20230914	181500	1220089660	19290	19290	19290	19290	0
19	20230914	181400	1220089660	19290	19290	19290	19290	0
20	20230914	181300	1220089660	19290	19290	19290	19290	0
21	20230914	181200	1220089660	19290	19290	19290	19290	0
22	20230914	181100	1220089660	19290	19290	19290	19290	0
23	20230914	181000	1220089660	19290	19290	19290	19290	0
24	20230914	180900	1220089660	19290	19290	19290	19290	0
25	20230914	180800	1220089660	19290	19290	19290	19290	0
26	20230914	180700	1220089660	19290	19290	19290	19290	0
27	20230914	180600	1220089660	19290	19290	19290	19290	0
28	20230914	180500	1220089660	19290	19290	19290	19290	0
29	20230914	180400	1220089660	19290	19290	19290	19290	0
30	20230914	180300	1220089660	19290	19290	19290	19290	0
31	20230914	180200	1220089660	19290	19290	19290	19290	0
32	20230914	180100	1220089660	19290	19290	19290	19290	1736
33	20230914	180000	1220089660	19290	19290	19290	19290	0
34	20230914	175900	1220089660	19290	19290	19290	19290	0
35	20230914	175800	1220089660	19290	19290	19290	19290	0
36	20230914	175700	1220089660	19290	19290	19290	19290	0
37	20230914	175600	1220089660	19290	19290	19290	19290	0
38	20230914	175500	1220089660	19290	19290	19290	19290	0
39	20230914	175400	1220089660	19290	19290	19290	19290	0
40	20230914	175300	1220089660	19290	19290	19290	19290	0
41	20230914	175200	1220089660	19290	19290	19290	19290	0
42	20230914	175100	1220089660	19290	19290	19290	19290	0
43	20230914	175000	1220089660	19290	19290	19290	19290	0
44	20230914	174900	1220089660	19290	19290	19290	19290	0
45	20230914	174800	1220089660	19290	19290	19290	19290	0
46	20230914	174700	1220089660	19290	19290	19290	19290	0
47	20230914	174600	1220089660	19290	19290	19290	19290	0
48	20230914	174500	1220089660	19290	19290	19290	19290	0
49	20230914	174400	1220089660	19290	19290	19290	19290	0
50	20230914	174300	1220089660	19290	19290	19290	19290	0
51	20230914	174200	1220089660	19290	19290	19290	19290	0
52	20230914	174100	1220089660	19290	19290	19290	19290	0
53	20230914	174000	1220089660	19290	19290	19290	19290	0
54	20230914	173900	1220089660	19290	19290	19290	19290	0
55	20230914	173800	1220089660	19290	19290	19290	19290	0
56	20230914	173700	1220089660	19290	19290	19290	19290	0
57	20230914	173600	1220089660	19290	19290	19290	19290	0
58	20230914	173500	1220089660	19290	19290	19290	19290	0
59	20230914	173400	1220089660	19290	19290	19290	19290	0
60	20230914	173300	1220089660	19290	19290	19290	19290	0
61	20230914	173200	1220089660	19290	19290	19290	19290	0
62	20230914	173100	1220089660	19290	19290	19290	19290	1736
63	20230914	173000	1220089660	19290	19290	19290	19290	0
64	20230914	172900	1220089660	19290	19290	19290	19290	0
65	20230914	172800	1220089660	19290	19290	19290	19290	0
66	20230914	172700	1220089660	19290	19290	19290	19290	0
67	20230914	172600	1220089660	19290	19290	19290	19290	0
68	20230914	172500	1220089660	19290	19290	19290	19290	0
69	20230914	172400	1220089660	19290	19290	19290	19290	0
70	20230914	172300	1220089660	19290	19290	19290	19290	0
71	20230914	172200	1220089660	19290	19290	19290	19290	0
72	20230914	172100	1220089660	19290	19290	19290	19290	0
73	20230914	172000	1220089660	19290	19290	19290	19290	0
74	20230914	171900	1220089660	19290	19290	19290	19290	0
75	20230914	171800	1220089660	19290	19290	19290	19290	0
76	20230914	171700	1220089660	19290	19290	19290	19290	0
77	20230914	171600	1220089660	19290	19290	19290	19290	0
78	20230914	171500	1220089660	19290	19290	19290	19290	0
79	20230914	171400	1220089660	19290	19290	19290	19290	0
80	20230914	171300	1220089660	19290	19290	19290	19290	0
81	20230914	171200	1220089660	19290	19290	19290	19290	0
82	20230914	171100	1220089660	19290	19290	19290	19290	0
83	20230914	171000	1220089660	19290	19290	19290	19290	0
84	20230914	170900	1220089660	19290	19290	19290	19290	0
85	20230914	170800	1220089660	19290	19290	19290	19290	0
86	20230914	170700	1220089660	19290	19290	19290	19290	0
87	20230914	170600	1220089660	19290	19290	19290	19290	0
88	20230914	170500	1220089660	19290	19290	19290	19290	0
89	20230914	170400	1220089660	19290	19290	19290	19290	0
90	20230914	170300	1220089660	19290	19290	19290	19290	0
91	20230914	170200	1220089660	19290	19290	19290	19290	0
92	20230914	170100	1220089660	19290	19290	19290	19290	1736
93	20230914	170000	1220089660	19290	19290	19290	19290	0
94	20230914	165900	1220089660	19290	19290	19290	19290	0
95	20230914	165800	1220089660	19290	19290	19290	19290	0
96	20230914	165700	1220089660	19290	19290	19290	19290	0
97	20230914	165600	1220089660	19290	19290	19290	19290	0
98	20230914	165500	1220089660	19290	19290	19290	19290	0
99	20230914	165400	1220089660	19290	19290	19290	19290	0
100	20230914	165300	1220089660	19290	19290	19290	19290	0
101	20230914	165200	1220089660	19290	19290	19290	19290	0
102	20230914	165100	1220089660	19290	19290	19290	19290	0
103	20230914	165000	1220089660	19290	19290	19290	19290	0
104	20230914	164900	1220089660	19290	19290	19290	19290	0
105	20230914	164800	1220089660	19290	19290	19290	19290	0
106	20230914	164700	1220089660	19290	19290	19290	19290	0
107	20230914	164600	1220089660	19290	19290	19290	19290	0
108	20230914	164500	1220089660	19290	19290	19290	19290	0
109	20230914	164400	1220089660	19290	19290	19290	19290	0
110	20230914	164300	1220089660	19290	19290	19290	19290	0
111	20230914	164200	1220089660	19290	19290	19290	19290	0
112	20230914	164100	1220089660	19290	19290	19290	19290	0
113	20230914	164000	1220089660	19290	19290	19290	19290	0
114	20230914	163900	1220089660	19290	19290	19290	19290	0
115	20230914	163800	1220089660	19290	19290	19290	19290	0
116	20230914	163700	1220089660	19290	19290	19290	19290	0
117	20230914	163600	1220089660	19290	19290	19290	19290	0
118	20230914	163500	1220089660	19290	19290	19290	19290	0
119	20230914	163400	1220089660	19290	19290	19290	19290	0
120	20230914	163300	1220089660	19290	19290	19290	19290	0
121	20230914	163200	1220089660	19290	19290	19290	19290	0
122	20230914	163100	1220089660	19290	19290	19290	19290	1736
123	20230914	163000	1220089660	19290	19290	19290	19290	0
124	20230914	162900	1220089660	19290	19290	19290	19290	0
125	20230914	162800	1220089660	19290	19290	19290	19290	0
126	20230914	162700	1220089660	19290	19290	19290	19290	0
127	20230914	162600	1220089660	19290	19290	19290	19290	0
128	20230914	162500	1220089660	19290	19290	19290	19290	0
129	20230914	162400	1220089660	19290	19290	19290	19290	0
130	20230914	162300	1220089660	19290	19290	19290	19290	0
131	20230914	162200	1220089660	19290	19290	19290	19290	0
132	20230914	162100	1220089660	19290	19290	19290	19290	0
133	20230914	162000	1220089660	19290	19290	19290	19290	0
134	20230914	161900	1220089660	19290	19290	19290	19290	0
135	20230914	161800	1220089660	19290	19290	19290	19290	0
136	20230914	161700	1220089660	19290	19290	19290	19290	0
137	20230914	161600	1220089660	19290	19290	19290	19290	0
138	20230914	161500	1220089660	19290	19290	19290	19290	0
139	20230914	161400	1220089660	19290	19290	19290	19290	0
140	20230914	161300	1220089660	19290	19290	19290	19290	0
141	20230914	161200	1220089660	19290	19290	19290	19290	0
142	20230914	161100	1220089660	19290	19290	19290	19290	0
143	20230914	161000	1220089660	19290	19290	19290	19290	0
144	20230914	160900	1220089660	19290	19290	19290	19290	0
145	20230914	160800	1220089660	19290	19290	19290	19290	0
146	20230914	160700	1220089660	19290	19290	19290	19290	0
147	20230914	160600	1220089660	19290	19290	19290	19290	0
148	20230914	160500	1220089660	19290	19290	19290	19290	0
149	20230914	160400	1220089660	19290	19290	19290	19290	0
150	20230914	160300	1220089660	19290	19290	19290	19290	0
151	20230914	160200	1220089660	19290	19290	19290	19290	0
152	20230914	160100	1220089660	19290	19290	19290	19290	1736
153	20230914	160000	1220089660	19290	19290	19290	19290	0
154	20230914	155900	1220089660	19290	19290	19290	19290	0
155	20230914	155800	1220089660	19290	19290	19290	19290	0
156	20230914	155700	1220089660	19290	19290	19290	19290	0
157	20230914	155600	1220089660	19290	19290	19290	19290	0
158	20230914	155500	1220089660	19290	19290	19290	19290	0
159	20230914	155400	1220089660	19290	19290	19290	19290	0
160	20230914	155300	1220089660	19290	19290	19290	19290	0
161	20230914	155200	1220089660	19290	19290	19290	19290	0
162	20230914	155100	1220089660	19290	19290	19290	19290	0
163	20230914	155000	1220089660	19290	19290	19290	19290	0
164	20230914	154900	1220089660	19290	19290	19290	19290	0
165	20230914	154800	1220089660	19290	19290	19290	19290	0
166	20230914	154700	1220089660	19290	19290	19290	19290	0
167	20230914	154600	1220089660	19290	19290	19290	19290	0
168	20230914	154500	1220089660	19290	19290	19290	19290	0
169	20230914	154400	1220089660	19290	19290	19290	19290	0
170	20230914	154300	1220089660	19290	19290	19290	19290	0
171	20230914	154200	1220089660	19290	19290	19290	19290	0
172	20230914	154100	1220089660	19290	19290	19290	19290	0
173	20230914	154000	1220089660	19290	19290	19290	19290	0
174	20230914	153900	1220089660	19290	19290	19290	19290	0
175	20230914	153800	1220089660	19290	19290	19290	19290	0
176	20230914	153700	1220089660	19290	19290	19290	19290	0
177	20230914	153600	1220089660	19290	19290	19290	19290	0
178	20230914	153500	1220089660	19290	19290	19290	19290	0
179	20230914	153400	1220089660	19290	19290	19290	19290	0
180	20230914	153300	1220089660	19290	19290	19290	19290	0
181	20230914	153200	1220089660	19290	19290	19290	19290	0
182	20230914	153100	1220089660	19290	19290	19290	19290	1736
183	20230914	153000	1220089660	19290	19290	19290	19290	1736
184	20230914	152900	1186602220	19320	19320	19320	19320	0
185	20230914	152800	1186602220	19320	19320	19320	19320	0
186	20230914	152700	1186602220	19320	19320	19320	19320	0
187	20230914	152600	1186602220	19320	19320	19320	19320	0
188	20230914	152500	1186602220	19320	19320	19320	19320	0
189	20230914	152400	1186602220	19320	19320	19320	19320	0
190	20230914	152300	1186602220	19320	19320	19320	19320	0
191	20230914	152200	1186602220	19320	19320	19320	19320	0
192	20230914	152100	1186602220	19320	19320	19320	19320	0
193	20230914	152000	1186602220	19320	19320	19320	19320	0
194	20230914	151900	1186602220	19320	19310	19330	19300	239
195	20230914	151800	1181986230	19310	19310	19320	19300	691
196	20230914	151700	1168646700	19320	19330	19330	19320	26
197	20230914	151600	1168144320	19330	19320	19330	19320	194
198	20230914	151500	1164394400	19330	19340	19340	19330	10
199	20230914	151400	1164201050	19340	19340	19340	19340	0
200	20230914	151300	1164201050	19340	19310	19340	19300	132
201	20230914	151200	1161650560	19310	19350	19350	19310	160
202	20230914	151100	1158559760	19310	19300	19310	19300	253
203	20230914	151000	1153674530	19300	19370	19370	19300	434
204	20230914	150900	1145295930	19350	19370	19380	19350	437
205	20230914	150800	1136833820	19380	19370	19380	19370	165
206	20230914	150700	1133636730	19370	19370	19370	19360	81
207	20230914	150600	1132067870	19370	19360	19370	19360	83
208	20230914	150500	1130460680	19360	19350	19360	19350	121
209	20230914	150400	1128118800	19310	19360	19360	19290	738
210	20230914	150300	1113863440	19370	19320	19380	19320	255
211	20230914	150200	1108931500	19320	19320	19320	19310	86
212	20230914	150100	1107269990	19330	19310	19330	19310	477
213	20230914	150000	1098055050	19310	19300	19320	19300	213
214	20230914	145900	1093941520	19290	19300	19300	19290	42
215	20230914	145800	1093130940	19290	19280	19290	19280	161
216	20230914	145700	1090025750	19280	19290	19290	19280	627
217	20230914	145600	1077936540	19290	19300	19300	19290	59
218	20230914	145500	1076798210	19300	19280	19300	19280	22
219	20230914	145400	1076373630	19300	19290	19300	19290	45
220	20230914	145300	1075505470	19290	19260	19300	19260	113
221	20230914	145200	1073328060	19260	19230	19260	19230	37
222	20230914	145100	1072615900	19230	19250	19250	19230	86
223	20230914	145000	1070960800	19250	19240	19250	19230	31
224	20230914	144900	1070364500	19250	19240	19250	19230	95
225	20230914	144800	1068536840	19240	19230	19250	19230	236
226	20230914	144700	1063995940	19250	19210	19250	19210	50
227	20230914	144600	1063034510	19210	19180	19210	19180	64
228	20230914	144500	1061806400	19210	19230	19230	19210	77
229	20230914	144400	1060327130	19210	19250	19250	19210	140
230	20230914	144300	1057634180	19260	19200	19270	19200	279
231	20230914	144200	1052276470	19190	19190	19190	19190	231
232	20230914	144100	1047843580	19170	19180	19190	19170	10
233	20230914	144000	1047651810	19170	19170	19180	19170	10
234	20230914	143900	1047460080	19200	19190	19200	19180	232
235	20230914	143800	1043005840	19110	19170	19200	19110	34
236	20230914	143700	1042353680	19170	19170	19170	19100	83
237	20230914	143600	1040762640	19170	19120	19170	19120	442
238	20230914	143500	1032301640	19110	19100	19110	19100	30
239	20230914	143400	1031728530	19100	19100	19100	19100	1
240	20230914	143300	1031709430	19100	19080	19100	19080	941
241	20230914	143200	1013743070	19070	19060	19070	19060	328
242	20230914	143100	1007489110	19070	19060	19070	19060	3
243	20230914	143000	1007431910	19050	19050	19050	19050	0
244	20230914	142900	1007431910	19050	19050	19050	19050	43
245	20230914	142800	1006612760	19050	19050	19050	19050	0
246	20230914	142700	1006612760	19050	19050	19050	19050	75
247	20230914	142600	1005184010	19050	19050	19050	19050	15
248	20230914	142500	1004898260	19050	19070	19070	19050	10
249	20230914	142400	1004707660	19050	19070	19070	19050	364
250	20230914	142300	997766850	19070	19070	19070	19070	0
251	20230914	142200	997766850	19070	19070	19070	19070	11
252	20230914	142100	997557080	19070	19070	19070	19070	0
253	20230914	142000	997557080	19070	19100	19100	19070	167
254	20230914	141900	994371760	19100	19100	19100	19100	1
255	20230914	141800	994352660	19100	19110	19130	19100	134
256	20230914	141700	991792920	19110	19110	19110	19110	0
257	20230914	141600	991792920	19110	19100	19110	19100	25
258	20230914	141500	991315200	19100	19100	19100	19100	52
259	20230914	141400	990322000	19110	19110	19110	19110	3
260	20230914	141300	990264670	19110	19110	19110	19110	71
261	20230914	141200	988907860	19110	19110	19110	19110	68
262	20230914	141100	987608380	19100	19110	19110	19100	117
263	20230914	141000	985372670	19110	19070	19110	19070	1105
264	20230914	140900	964295980	19070	19070	19070	19070	36
265	20230914	140800	963609460	19070	19070	19070	19070	1
266	20230914	140700	963590390	19070	19070	19070	19070	3
267	20230914	140600	963533180	19070	19020	19070	19020	52
268	20230914	140500	962544090	19020	19050	19050	19020	250
269	20230914	140400	957787610	19040	19040	19040	19040	19
270	20230914	140300	957425850	19060	19060	19060	19060	195
271	20230914	140200	953709150	19060	19060	19060	19060	0
272	20230914	140100	953709150	19060	19040	19060	19040	28
273	20230914	140000	953176010	19040	19040	19040	19040	25
274	20230914	135900	952700010	19040	19040	19040	19040	21
275	20230914	135800	952300170	19060	19060	19060	19060	0
276	20230914	135700	952300170	19060	19060	19060	19060	0
277	20230914	135600	952300170	19060	19060	19060	19060	0
278	20230914	135500	952300170	19060	19060	19060	19060	40
279	20230914	135400	951537770	19060	19060	19060	19040	10
280	20230914	135300	951347290	19060	19060	19060	19060	0
281	20230914	135200	951347290	19060	19060	19060	19060	0
282	20230914	135100	951347290	19060	19060	19060	19060	43
283	20230914	135000	950527710	19060	19060	19060	19060	1
284	20230914	134900	950508650	19060	19060	19060	19060	0
285	20230914	134800	950508650	19060	19060	19060	19060	95
286	20230914	134700	948697950	19070	19090	19090	19070	17
287	20230914	134600	948373700	19090	19090	19090	19090	0
288	20230914	134500	948373700	19090	19060	19090	19060	108
289	20230914	134400	946312180	19090	19060	19090	19060	14
290	20230914	134300	946045290	19060	19070	19070	19060	40
291	20230914	134200	945282790	19060	19080	19080	19060	21
292	20230914	134100	944882510	19090	19080	19090	19080	2
293	20230914	134000	944844340	19060	19070	19090	19060	64
294	20230914	133900	943624240	19090	19070	19090	19060	158
295	20230914	133800	940611720	19060	19060	19060	19060	467
296	20230914	133700	931710700	19030	19030	19030	19030	40
297	20230914	133600	930949500	19060	19050	19060	19050	14
298	20230914	133500	930682780	19060	19060	19060	19060	0
299	20230914	133400	930682780	19060	19060	19060	19060	2
300	20230914	133300	930644660	19060	19060	19060	19060	9
301	20230914	133200	930473120	19060	19060	19060	19060	0
302	20230914	133100	930473120	19060	19060	19060	19060	0
303	20230914	133000	930473120	19060	19060	19060	19060	0
304	20230914	132900	930473120	19060	19060	19060	19060	12
305	20230914	132800	930244400	19020	19020	19020	19020	9
306	20230914	132700	930073220	19020	19060	19060	19020	24
307	20230914	132600	929616460	19070	19070	19070	19070	0
308	20230914	132500	929616460	19070	19070	19070	19070	0
309	20230914	132400	929616460	19070	19020	19070	19020	3
310	20230914	132300	929559300	19010	19010	19010	19010	0
311	20230914	132200	929559300	19010	19010	19010	19010	20
312	20230914	132100	929179100	19010	19070	19070	19010	174
313	20230914	132000	925869300	19070	19070	19070	19070	0
314	20230914	131900	925869300	19070	19070	19070	19070	0
315	20230914	131800	925869300	19070	19010	19070	19010	36
316	20230914	131700	925184540	19020	19020	19020	19020	12
317	20230914	131600	924956300	19080	19080	19080	19080	0
318	20230914	131500	924956300	19080	19080	19080	19080	0
319	20230914	131400	924956300	19080	19080	19080	19080	3
320	20230914	131300	924899060	19080	19080	19080	19080	0
321	20230914	131200	924899060	19080	19080	19080	19080	6
322	20230914	131100	924784580	19080	19080	19080	19080	20
323	20230914	131000	924402980	19080	19080	19080	19080	10
324	20230914	130900	924212180	19080	19030	19080	19010	309
325	20230914	130800	918334330	19030	19030	19030	19030	21
326	20230914	130700	917934700	19030	19040	19040	19030	187
327	20230914	130600	914374460	19090	19090	19090	19090	5
328	20230914	130500	914279010	19080	19080	19080	19080	0
329	20230914	130400	914279010	19080	19090	19090	19080	29
330	20230914	130300	913725530	19090	19090	19090	19090	5
331	20230914	130200	913630080	19100	19090	19100	19090	8
332	20230914	130100	913477330	19100	19090	19100	19090	50
333	20230914	130000	912522630	19090	19090	19090	19090	0
334	20230914	125900	912522630	19090	19090	19090	19090	0
335	20230914	125800	912522630	19090	19020	19090	19020	2
336	20230914	125700	912484520	19010	19060	19060	19010	300
337	20230914	125600	906780280	19060	19060	19060	19060	0
338	20230914	125500	906780280	19060	19060	19060	19060	1
339	20230914	125400	906761220	19100	19100	19100	19100	0
340	20230914	125300	906761220	19100	19100	19100	19100	0
341	20230914	125200	906761220	19100	19100	19100	19090	8
342	20230914	125100	906608450	19020	19020	19020	19020	70
343	20230914	125000	905277050	19010	19010	19010	19010	0
344	20230914	124900	905277050	19010	19010	19010	19010	0
345	20230914	124800	905277050	19010	19010	19010	19010	0
346	20230914	124700	905277050	19010	19010	19010	19010	1
347	20230914	124600	905258040	19100	19100	19100	19100	2
348	20230914	124500	905219840	19010	19010	19010	19010	51
349	20230914	124400	904250330	19010	19080	19090	19010	129
350	20230914	124300	901794400	19100	19100	19100	19100	0
351	20230914	124200	901794400	19100	19100	19100	19100	5
352	20230914	124100	901698900	19100	19100	19100	19100	8
353	20230914	124000	901546100	19100	19100	19100	19070	16
354	20230914	123900	901240800	19070	19070	19070	19070	45
355	20230914	123800	900382650	19110	19070	19110	19060	140
356	20230914	123700	897711150	19060	19010	19060	19010	943
357	20230914	123600	879748850	19000	19000	19000	19000	0
358	20230914	123500	879748850	19000	19000	19000	19000	0
359	20230914	123400	879748850	19000	19000	19000	19000	100
360	20230914	123300	877848850	18990	18990	18990	18990	0
361	20230914	123200	877848850	18990	19000	19000	18990	409
362	20230914	123100	870080620	19040	19040	19040	19040	5
363	20230914	123000	869985420	19040	19040	19040	19040	0
364	20230914	122900	869985420	19040	19040	19040	19040	1
365	20230914	122800	869966380	19000	19000	19000	19000	29
366	20230914	122700	869415380	19000	19000	19000	19000	0
367	20230914	122600	869415380	19000	18990	19000	18990	13
368	20230914	122500	869168500	18990	18990	18990	18990	112
369	20230914	122400	867041620	18990	19010	19010	18990	187
370	20230914	122300	863490080	19000	19030	19030	19000	445
371	20230914	122200	855031010	19040	19040	19040	19040	53
372	20230914	122100	854021890	19040	19030	19040	19030	20
373	20230914	122000	853641100	19030	19040	19040	19030	11
374	20230914	121900	853431670	19030	19030	19030	19030	41
375	20230914	121800	852651440	19020	19020	19020	19020	0
376	20230914	121700	852651440	19020	19020	19020	19020	1
377	20230914	121600	852632420	19020	19020	19020	19020	0
378	20230914	121500	852632420	19020	19020	19020	19020	10
379	20230914	121400	852442220	19020	19020	19020	19020	5
380	20230914	121300	852347120	19020	19020	19020	19020	1
381	20230914	121200	852328100	19020	19020	19020	19020	0
382	20230914	121100	852328100	19020	19020	19020	19020	0
383	20230914	121000	852328100	19020	19020	19020	19020	1
384	20230914	120900	852309080	19040	19040	19040	19040	0
385	20230914	120800	852309080	19040	19040	19040	19040	0
386	20230914	120700	852309080	19040	19040	19040	19040	0
387	20230914	120600	852309080	19040	19040	19040	19040	1
388	20230914	120500	852290040	19040	19040	19040	19040	0
389	20230914	120400	852290040	19040	19040	19040	19040	1
390	20230914	120300	852271000	19010	19010	19010	19010	0
391	20230914	120200	852271000	19010	19010	19010	19010	0
392	20230914	120100	852271000	19010	19010	19010	19010	0
393	20230914	120000	852271000	19010	19010	19010	19010	0
394	20230914	115900	852271000	19010	19010	19010	19010	0
395	20230914	115800	852271000	19010	19010	19010	19010	0
396	20230914	115700	852271000	19010	19010	19010	19010	1
397	20230914	115600	852251990	19010	19010	19010	19010	22
398	20230914	115500	851833770	19000	19000	19000	19000	1
399	20230914	115400	851814770	19000	19000	19000	19000	150
400	20230914	115300	848964770	19000	19000	19000	19000	0
401	20230914	115200	848964770	19000	19000	19000	19000	1
402	20230914	115100	848945770	18990	18990	18990	18990	60
403	20230914	115000	847806370	18980	18980	18980	18980	47
404	20230914	114900	846914310	19000	19000	19000	19000	146
405	20230914	114800	844140310	19000	19000	19000	19000	18
406	20230914	114700	843798310	19000	19000	19000	19000	136
407	20230914	114600	841214310	19000	19000	19000	19000	0
408	20230914	114500	841214310	19000	19000	19000	19000	0
409	20230914	114400	841214310	19000	19000	19000	19000	1
410	20230914	114300	841195310	19000	19010	19010	19000	50
411	20230914	114200	840245040	19010	19010	19010	19010	0
412	20230914	114100	840245040	19010	19010	19010	19010	0
413	20230914	114000	840245040	19010	19010	19010	19010	0
414	20230914	113900	840245040	19010	19010	19010	19010	0
415	20230914	113800	840245040	19010	19010	19010	19010	10
416	20230914	113700	840054940	19010	19000	19010	19000	60
417	20230914	113600	838914540	19000	19000	19000	19000	97
418	20230914	113500	837071540	19000	19000	19000	19000	37
419	20230914	113400	836368540	19010	19010	19010	19010	25
420	20230914	113300	835893290	19010	19010	19010	19010	0
421	20230914	113200	835893290	19010	19010	19010	19010	1
422	20230914	113100	835874280	19000	19040	19040	19000	29
423	20230914	113000	835322840	19040	19040	19040	19040	40
424	20230914	112900	834561240	19050	19030	19050	19030	164
425	20230914	112800	831438440	19010	19000	19010	19000	577
426	20230914	112700	820469890	19000	19000	19000	19000	5
427	20230914	112600	820374890	19000	19010	19010	19000	3
428	20230914	112500	820317880	18980	18980	18980	18980	0
429	20230914	112400	820317880	18980	18980	18980	18980	0
430	20230914	112300	820317880	18980	19000	19010	18980	103
431	20230914	112200	818362860	19010	19010	19010	19010	5
432	20230914	112100	818267810	19010	19010	19010	19010	3
433	20230914	112000	818210780	19010	19010	19010	19010	256
434	20230914	111900	813344220	19020	19020	19020	19020	0
435	20230914	111800	813344220	19020	18990	19030	18980	15
436	20230914	111700	813059060	18980	19000	19000	18980	30
437	20230914	111600	812489600	19000	19000	19000	19000	120
438	20230914	111500	810209600	19020	19020	19020	19020	0
439	20230914	111400	810209600	19020	19000	19020	18880	802
440	20230914	111300	795045450	19050	19050	19050	19050	0
441	20230914	111200	795045450	19050	19040	19050	19000	56
442	20230914	111100	793980750	19050	19020	19050	19020	29
443	20230914	111000	793428700	19020	19020	19020	19020	1
444	20230914	110900	793409680	19030	19030	19030	19030	0
445	20230914	110800	793409680	19030	18950	19030	18950	2
446	20230914	110700	793371700	18890	19030	19060	18890	892
447	20230914	110600	776506740	19030	19060	19060	19030	46
448	20230914	110500	775630970	19060	19030	19060	19030	111
449	20230914	110400	773515610	19040	19030	19040	19030	27
450	20230914	110300	773001630	19040	19040	19040	19040	0
451	20230914	110200	773001630	19040	19040	19040	19040	0
452	20230914	110100	773001630	19040	18990	19040	18950	683
453	20230914	110000	760023650	18990	18990	18990	18990	27
454	20230914	105900	759510920	18980	18980	18980	18980	8
455	20230914	105800	759359080	18900	18920	18930	18900	624
456	20230914	105700	747563380	18900	18900	18900	18900	0
457	20230914	105600	747563380	18900	18940	18940	18900	1200
458	20230914	105500	724872670	18940	18940	18940	18940	20
459	20230914	105400	724493870	18940	18940	18940	18940	6
460	20230914	105300	724380230	18930	18940	18950	18930	61
461	20230914	105200	723224850	18940	18920	18940	18920	11
462	20230914	105100	723016710	18920	18920	18920	18920	0
463	20230914	105000	723016710	18920	18930	18930	18920	16
464	20230914	104900	722713930	18940	18950	18950	18940	23
465	20230914	104800	722278140	18940	18940	18940	18940	10
466	20230914	104700	722088740	18970	18970	18970	18970	1
467	20230914	104600	722069770	18990	18990	18990	18990	0
468	20230914	104500	722069770	18990	18990	18990	18990	0
469	20230914	104400	722069770	18990	18990	18990	18990	1
470	20230914	104300	722050780	19000	19000	19000	19000	0
471	20230914	104200	722050780	19000	19000	19000	19000	1
472	20230914	104100	722031780	19000	19000	19000	19000	20
473	20230914	104000	721651780	18890	18930	18940	18890	603
474	20230914	103900	710243000	18930	18930	18930	18930	14
475	20230914	103800	709977980	18890	18890	18890	18890	180
476	20230914	103700	706577780	18890	18890	18890	18890	102
477	20230914	103600	704651000	18890	18890	18890	18890	19
478	20230914	103500	704292090	18890	18890	18890	18890	60
479	20230914	103400	703158690	18890	18890	18900	18890	83
480	20230914	103300	701590670	18890	18890	18890	18890	1091
481	20230914	103200	680981680	18910	18910	18920	18890	1003
482	20230914	103100	662024940	18910	18920	18920	18910	244
483	20230914	103000	657408560	18930	18930	18930	18930	100
484	20230914	102900	655515560	18930	18930	18930	18930	4
485	20230914	102800	655439840	18930	18940	18940	18930	123
486	20230914	102700	653110290	18940	18940	18940	18940	107
487	20230914	102600	651083710	18940	18940	18940	18940	90
488	20230914	102500	649379110	18940	18940	18940	18940	137
489	20230914	102400	646784330	18940	18940	18940	18930	736
490	20230914	102300	632846490	19010	19010	19010	19010	1
491	20230914	102200	632827480	19010	19010	19010	19010	111
492	20230914	102100	630717370	19010	19010	19010	19010	1
493	20230914	102000	630698360	19020	19020	19020	19020	0
494	20230914	101900	630698360	19020	19030	19030	19020	11
495	20230914	101800	630489130	18940	19030	19030	18940	10
496	20230914	101700	630299640	18940	18940	18940	18940	30
497	20230914	101600	629731440	19030	19030	19030	19030	22
498	20230914	101500	629312780	19030	19030	19030	19030	2
499	20230914	101400	629274720	19030	18940	19030	18940	346
500	20230914	101300	622691600	18930	18930	19030	18930	46
501	20230914	101200	621816820	18910	19030	19030	18910	161
502	20230914	101100	618753590	19030	18900	19030	18900	98
503	20230914	101000	616898010	18900	18910	18910	18900	280
504	20230914	100900	611605730	18900	18930	18930	18900	3156
505	20230914	100800	551939070	18930	18930	18930	18930	187
506	20230914	100700	548399160	19060	19060	19060	19060	0
507	20230914	100600	548399160	19060	19060	19060	18930	243
508	20230914	100500	543797620	19060	18990	19060	18990	237
509	20230914	100400	539296640	18950	18950	18950	18950	466
510	20230914	100300	530465940	18950	18990	18990	18950	210
511	20230914	100200	526485130	18990	18970	18990	18970	118
512	20230914	100100	524245110	18980	18990	18990	18980	23
513	20230914	100000	523808450	18990	19010	19010	18980	623
514	20230914	095900	511974320	19020	19030	19030	19020	67
515	20230914	095800	510699930	19030	19050	19050	19030	29
516	20230914	095700	510147570	19060	19060	19060	19060	1
517	20230914	095600	510128510	19060	19090	19090	19060	145
518	20230914	095500	507364580	19100	19100	19100	19100	10
519	20230914	095400	507173580	19100	19100	19100	19100	6
520	20230914	095300	507058980	19110	19110	19110	19110	0
521	20230914	095200	507058980	19110	19070	19110	19070	318
522	20230914	095100	500994680	19070	19080	19110	19070	136
523	20230914	095000	498400680	19080	19080	19110	19080	36
524	20230914	094900	497713720	19070	19080	19080	19070	474
525	20230914	094800	488674330	19080	19110	19110	19080	61
526	20230914	094700	487509860	19110	19160	19160	19110	717
527	20230914	094600	473787690	19180	19180	19180	19180	3
528	20230914	094500	473730150	19200	19200	19200	19200	1
529	20230914	094400	473710950	19220	19230	19230	19110	5
530	20230914	094300	473615060	19220	19220	19230	19220	23
531	20230914	094200	473172990	19230	19230	19230	19220	103
532	20230914	094100	471193040	19220	19070	19220	19070	225
533	20230914	094000	466882520	19080	19070	19080	19070	34
534	20230914	093900	466234060	19070	19070	19070	19060	89
535	20230914	093800	464537510	18970	18950	19070	18930	2491
536	20230914	093700	417266580	18930	18920	18930	18920	8
537	20230914	093600	417115190	18950	18930	18950	18910	278
538	20230914	093500	411855050	18920	18920	18920	18920	174
539	20230914	093400	408562970	18920	18950	18950	18920	56
540	20230914	093300	407503210	18950	18950	18950	18940	21
541	20230914	093200	407105340	18920	18980	18980	18920	19
542	20230914	093100	406745320	18990	18920	18990	18900	324
543	20230914	093000	400615920	18920	19000	19000	18910	103
544	20230914	092900	398667350	18910	18930	18930	18900	195
545	20230914	092800	394979070	18910	19010	19010	18910	519
546	20230914	092700	385158680	19010	19010	19010	18920	48
547	20230914	092600	384246380	18920	19000	19010	18920	97
548	20230914	092500	382405890	19010	19010	19010	19010	172
549	20230914	092400	379136170	19010	19030	19030	18920	63
550	20230914	092300	377942890	18920	19000	19000	18910	94
551	20230914	092200	376165150	18910	18940	19030	18910	521
552	20230914	092100	366272430	19000	19000	19030	18890	266
553	20230914	092000	361224350	18880	18890	18890	18880	448
554	20230914	091900	352761910	18890	18960	18980	18890	360
555	20230914	091800	345950470	18950	18890	18950	18850	686
556	20230914	091700	333000240	18890	18970	18970	18880	568
557	20230914	091600	322254790	18920	18970	18970	18890	1906
558	20230914	091500	286168560	18960	18970	18980	18950	494
559	20230914	091400	276797120	18980	19060	19060	18970	1747
560	20230914	091300	243568430	19070	19130	19130	19060	443
561	20230914	091200	235122230	19090	19100	19100	19060	34
562	20230914	091100	234473680	19090	19050	19110	19050	267
563	20230914	091000	229380560	19030	19070	19080	19030	833
564	20230914	090900	213514070	19080	19170	19170	19060	2503
565	20230914	090800	165682240	19180	19240	19240	19180	157
566	20230914	090700	162667050	19250	19160	19250	19160	142
567	20230914	090600	159934530	19150	19150	19250	19140	1282
568	20230914	090500	135361620	19140	19240	19250	19140	1337
569	20230914	090400	109735650	19250	19260	19260	19230	432
570	20230914	090300	101419220	19260	19380	19400	19260	608
571	20230914	090200	89673640	19400	19500	19500	19400	636
572	20230914	090100	77324280	19410	19530	19530	19410	923
573	20230914	090000	59349820	19530	19500	19580	19450	2394